Dark

EOSE20270115P12.5
EOSE Jan 15 2027 12.50 Put (EOSE270115P00012500)
option OPRA

Inactive

Jul 2, 2026

7.78+6.868%(+0.50)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	7.7500	7.7900	7.7500	7.7800	+6.868%	13	11,306	0.000%
2026-06-30	7.2800	7.2800	7.2800	7.2800	+2.535%	3	11,306	+6.868%
2026-06-26	7.1000	7.1000	7.1000	7.1000	+1.140%	5	11,309	+9.577%
2026-06-24	7.1000	7.1000	7.0200	7.0200	+9.687%	3	11,304	+10.826%
2026-06-22	6.4000	6.4000	6.4000	6.4000	-2.141%	3	11,303	+21.563%
2026-06-17	6.5000	6.5500	6.3400	6.5400	-6.838%	55	11,334	+18.960%
2026-06-15	6.9500	7.0300	6.9500	7.0200	-2.500%	5	11,334	+10.826%
2026-06-12	7.1500	7.2000	7.1500	7.2000	+0.982%	3	11,330	+8.056%
2026-06-11	7.3000	7.3000	7.1200	7.1300	-0.972%	200	11,330	+9.116%
2026-06-10	7.2000	7.2000	7.2000	7.2000	-1.907%	30,018	11,530	+8.056%
2026-06-09	7.1200	7.3600	7.1200	7.3400	+10.045%	8	34,465	+5.995%
2026-06-08	6.6300	6.7300	6.6300	6.6700	-2.056%	15	34,457	+16.642%
2026-06-05	6.6600	6.8100	6.6600	6.8100	+15.424%	11	34,447	+14.244%
2026-06-01	5.9000	5.9000	5.9000	5.9000	-6.646%	1	34,458	+31.864%
2026-05-18	6.4300	6.4300	6.3200	6.3200	+5.333%	10	34,459	+23.101%
2026-05-14	6.4200	6.4500	6.0000	6.0000	+5.263%	1,417	34,469	+29.667%
2026-05-13	5.7000	5.7000	5.7000	5.7000	-1.384%	4	34,333	+36.491%
2026-05-11	5.8000	5.8000	5.7800	5.7800	-11.077%	51	34,333	+34.602%
2026-05-08	6.8000	6.8000	6.2800	6.5000	-7.010%	48	34,282	+19.692%
2026-05-07	6.8100	6.9900	6.8100	6.9900	-2.238%	11	34,306	+11.302%
2026-05-06	7.1500	7.1500	7.1500	7.1500	+1.132%	25	34,317	+8.811%
2026-05-04	7.1500	7.1500	7.0700	7.0700	+1.000%	6	34,342	+10.042%
2026-04-30	7.0000	7.0000	7.0000	7.0000	+0.719%	1	34,346	+11.143%
2026-04-29	6.9500	6.9500	6.9500	6.9500	+4.511%	1	34,347	+11.942%
2026-04-22	6.6500	6.6500	6.6500	6.6500	-0.746%	10	34,346	+16.992%
2026-04-20	6.8000	6.8000	6.6700	6.7000	-0.593%	54	34,356	+16.119%
2026-04-15	6.7400	6.7400	6.7400	6.7400	-7.034%	5	34,328	+15.430%
2026-04-14	7.0500	7.2500	7.0500	7.2500	-1.361%	21	34,323	+7.310%
2026-04-13	7.3500	7.3500	7.3500	7.3500	-3.922%	1	34,334	+5.850%
2026-04-09	7.7000	7.7000	7.6500	7.6500	-7.831%	7	34,335	+1.699%
2026-04-07	8.3000	8.3000	8.3000	8.3000	+1.966%	1	34,336	-6.265%
2026-04-06	8.1100	8.1500	8.1100	8.1400	+1.118%	302	34,337	-4.423%
2026-04-02	8.0500	8.0500	8.0500	8.0500	-3.012%	3	34,634	-3.354%
2026-03-31	8.3000	8.3000	8.3000	8.3000	+0.606%	1	34,634	-6.265%
2026-03-30	8.2200	8.2500	8.2200	8.2500	+1.852%	2	34,633	-5.697%
2026-03-27	8.1500	8.2100	8.1000	8.1000	-0.613%	44	34,631	-3.951%
2026-03-26	8.1500	8.1500	8.1500	8.1500	+3.822%	26	34,587	-4.540%
2026-03-23	7.7000	7.8500	7.7000	7.8500	-1.258%	7	34,613	-0.892%
2026-03-20	7.9700	7.9700	7.9500	7.9500	+0.252%	2	34,606	-2.138%
2026-03-19	7.9300	7.9300	7.9300	7.9300	-0.126%	86	34,606	-1.892%
2026-03-18	7.6600	7.9400	7.6600	7.9400	+2.452%	11	34,520	-2.015%
2026-03-17	7.7500	7.7500	7.7500	7.7500	0.000%	4	34,529	+0.387%
2026-03-16	7.5900	7.7500	7.5900	7.7500	+1.706%	802	34,529	+0.387%
2026-03-13	7.5900	7.6200	7.5900	7.6200	+3.673%	3	35,325	+2.100%
2026-03-12	7.3000	7.3500	7.3000	7.3500	-0.676%	211	35,326	+5.850%
2026-03-10	7.3500	7.4000	7.3500	7.4000	-1.987%	12	35,537	+5.135%
2026-03-09	7.4300	7.5500	7.4300	7.5500	+1.342%	201	35,525	+3.046%
2026-03-06	7.1800	7.4500	7.1800	7.4500	+5.674%	17	35,776	+4.430%
2026-03-04	6.9900	7.0500	6.9900	7.0500	-4.342%	208	35,791	+10.355%
2026-03-03	7.5300	7.5700	7.3700	7.3700	-1.074%	151	35,799	+5.563%
2026-03-02	7.4300	7.5400	7.3500	7.4500	+2.476%	1,758	35,850	+4.430%
2026-02-27	7.5000	7.5500	7.2700	7.2700	+5.515%	101	34,602	+7.015%
2026-02-26	6.9000	7.0800	6.6500	6.8900	+34.570%	565	34,579	+12.917%
2026-02-25	5.1400	5.1400	5.0000	5.1200	-1.538%	12	34,923	+51.953%
2026-02-24	5.0000	5.2000	5.0000	5.2000	-2.804%	20	34,923	+49.615%
2026-02-23	5.3700	5.8000	5.3500	5.3500	+5.731%	68	34,903	+45.421%
2026-02-20	5.0600	5.0600	5.0600	5.0600	-0.784%	1	34,961	+53.755%
2026-02-18	5.1000	5.1000	5.1000	5.1000	-5.028%	50	34,960	+52.549%
2026-02-17	5.3700	5.3700	5.3700	5.3700	+3.269%	5	35,010	+44.879%
2026-02-13	5.2000	5.2500	5.1500	5.2000	+1.961%	15	35,026	+49.615%
2026-02-12	5.1500	5.2500	5.1000	5.1000	+2.823%	34	35,026	+52.549%
2026-02-11	5.0500	5.2000	4.9600	4.9600	+1.224%	39	35,050	+56.855%
2026-02-10	4.6500	4.9000	4.6500	4.9000	+8.889%	21	35,029	+58.776%
2026-02-09	4.8500	4.8500	4.5000	4.5000	-7.025%	15	35,024	+72.889%
2026-02-06	5.0500	5.0500	4.8400	4.8400	-4.158%	147	35,019	+60.744%
2026-02-05	4.9500	5.2000	4.9500	5.0500	-1.942%	39	35,152	+54.059%
2026-02-04	4.5500	5.1500	4.5500	5.1500	+17.045%	395	35,113	+51.068%
2026-02-03	4.1100	4.4000	4.1100	4.4000	+5.263%	87	35,336	+76.818%
2026-02-02	4.3000	4.3000	4.1800	4.1800	+1.951%	25	35,334	+86.124%
2026-01-30	4.0100	4.1000	4.0100	4.1000	+2.244%	16	35,310	+89.756%
2026-01-27	3.7500	4.0100	3.7500	4.0100	+8.378%	3	35,295	+94.015%
2026-01-26	3.7000	3.8000	3.6000	3.7000	+11.111%	503	35,295	+110.270%
2026-01-23	3.3300	3.3300	3.3300	3.3300	-2.059%	2	34,792	+133.634%
2026-01-22	3.3500	3.4000	3.3500	3.4000	-9.574%	41	34,790	+128.824%
2026-01-21	3.4500	3.8500	3.4500	3.7600	+7.123%	434	34,791	+106.915%
2026-01-20	3.4500	3.5100	3.4500	3.5100	-2.500%	51	34,424	+121.652%
2026-01-16	3.2300	3.6000	3.2300	3.6000	-1.370%	2,509	31,864	+116.111%
2026-01-15	3.4800	3.6500	3.3000	3.6500	+0.551%	85	31,864	+113.151%
2026-01-14	3.6700	3.8500	3.6300	3.6300	+3.714%	19	31,803	+114.325%
2026-01-13	3.6000	3.6500	3.5000	3.5000	-5.149%	112	31,802	+122.286%
2026-01-12	3.8500	3.8500	3.6400	3.6900	-6.582%	804	31,794	+110.840%
2026-01-09	4.0500	4.1000	3.9500	3.9500	-3.659%	255	31,798	+96.962%
2026-01-08	4.1000	4.1000	4.1000	4.1000	-1.205%	52	31,724	+89.756%
2026-01-07	4.1500	4.1500	4.1500	4.1500	-1.190%	9	31,726	+87.470%
2026-01-06	4.2500	4.3000	4.1500	4.2000	-5.618%	13	31,734	+85.238%
2026-01-05	4.5000	4.5400	4.3000	4.4500	+0.225%	29	31,726	+74.831%
2026-01-02	4.8300	4.8300	4.4400	4.4400	-12.426%	37	31,720	+75.225%
2025-12-31	5.0700	5.0700	5.0700	5.0700	+8.102%	10	31,705	+53.452%
2025-12-29	4.9000	4.9000	4.6900	4.6900	-4.286%	55	31,705	+65.885%
2025-12-26	4.8800	4.9000	4.8800	4.9000	0.000%	14	31,654	+58.776%
2025-12-23	4.6000	4.9000	4.6000	4.9000	+4.255%	3	31,640	+58.776%
2025-12-22	4.7000	4.7000	4.7000	4.7000	-2.083%	100	31,638	+65.532%
2025-12-19	4.8000	4.8000	4.8000	4.8000	-4.000%	2	31,638	+62.083%
2025-12-18	4.9500	5.0000	4.8500	5.0000	+1.010%	124	31,638	+55.600%
2025-12-17	4.7200	4.9500	4.7200	4.9500	+3.125%	26	31,518	+57.172%
2025-12-16	4.8000	4.8500	4.7800	4.8000	+2.128%	57	31,492	+62.083%
2025-12-15	4.6000	4.7000	4.6000	4.7000	+6.818%	3	31,445	+65.532%
2025-12-12	4.3000	4.4000	4.3000	4.4000	+6.024%	2	31,446	+76.818%
2025-12-11	4.5000	4.5000	4.1500	4.1500	-6.742%	4	31,446	+87.470%
2025-12-10	4.4500	4.4500	4.4500	4.4500	-11.000%	1	31,450	+74.831%
2025-12-09	5.0000	5.0000	5.0000	5.0000	+14.943%	1	31,450	+55.600%
2025-12-08	4.4000	4.4000	4.3500	4.3500	+2.353%	25	31,450	+78.851%
2025-12-04	4.3000	5.8500	4.2500	4.2500	-11.458%	17	31,435	+83.059%
2025-12-03	4.9300	4.9300	4.7500	4.8000	-1.235%	5	31,448	+62.083%
2025-12-02	4.8300	4.8600	4.8100	4.8600	+8.000%	44	31,443	+60.082%
2025-12-01	4.5000	4.5000	4.5000	4.5000	+3.448%	10	31,429	+72.889%
2025-11-28	4.4000	4.4000	4.3500	4.3500	-11.224%	57	31,419	+78.851%
2025-11-25	5.0000	5.0000	4.9000	4.9000	-2.000%	10	31,363	+58.776%
2025-11-24	5.2500	5.2500	4.9600	5.0000	-2.534%	22	31,353	+55.600%
2025-11-21	4.6700	5.4600	4.2000	5.1300	-0.388%	11	31,372	+51.657%
2025-11-20	5.0600	5.6000	5.0600	5.1500	+0.390%	3	31,364	+51.068%
2025-11-19	5.3600	5.4500	4.9000	5.1300	-1.346%	30,929	31,366	+51.657%
2025-11-18	5.2600	5.2600	5.2000	5.2000	-1.887%	150	928	+49.615%
2025-11-17	5.2500	5.3000	5.2000	5.3000	+8.163%	261	861	+46.792%
2025-11-14	5.0000	5.0500	4.6000	4.9000	+1.449%	16	605	+58.776%
2025-11-13	4.8000	4.8300	4.8000	4.8300	+7.333%	10	592	+61.077%
2025-11-12	4.0000	4.7300	4.0000	4.5000	+5.634%	104	592	+72.889%
2025-11-11	4.2000	4.3000	3.9000	4.2600	+4.668%	216	600	+82.629%
2025-11-10	4.0000	4.2000	3.9500	4.0700	-9.556%	17	440	+91.155%
2025-11-07	4.8100	4.8100	4.2800	4.5000	-5.263%	20	442	+72.889%
2025-11-06	4.7500	4.7500	4.7500	4.7500	-5.000%	30	439	+63.789%
2025-11-05	5.0000	5.0000	5.0000	5.0000	-2.724%	1	439	+55.600%
2025-11-04	4.6500	5.1400	4.6500	5.1400	+10.538%	52	438	+51.362%
2025-11-03	4.6000	4.6500	4.6000	4.6500	-3.527%	78	374	+67.312%
2025-10-31	4.6000	4.8200	4.6000	4.8200	-6.408%	113	374	+61.411%
2025-10-30	5.0500	5.1500	5.0500	5.1500	+3.000%	106	442	+51.068%
2025-10-29	4.8000	5.0000	4.8000	5.0000	+5.263%	6	398	+55.600%
2025-10-27	4.6800	4.7500	4.6800	4.7500	+3.261%	26	407	+63.789%
2025-10-24	4.6000	4.6000	4.6000	4.6000	-2.128%	10	407	+69.130%
2025-10-23	4.7000	4.7000	4.7000	4.7000	+4.444%	1	400	+65.532%
2025-10-21	4.7100	4.7100	4.5000	4.5000	-10.000%	2	400	+72.889%
2025-10-20	4.9300	5.0000	4.9300	5.0000	+5.263%	2	399	+55.600%
2025-10-17	4.0500	4.7500	4.0500	4.7500	+1.064%	2	400	+63.789%
2025-10-16	4.4100	4.9000	4.4100	4.7000	+7.062%	105	400	+65.532%
2025-10-15	4.4400	4.5000	4.2500	4.3900	-2.444%	31	298	+77.221%
2025-10-13	4.5100	4.5100	4.5000	4.5000	-6.832%	3	273	+72.889%
2025-10-10	4.5500	4.8300	4.5500	4.8300	+7.333%	14	272	+61.077%
2025-10-08	4.6700	4.6700	4.3000	4.5000	+3.448%	31	271	+72.889%
2025-10-06	4.3500	4.3500	4.3500	4.3500	-8.421%	5	257	+78.851%
2025-10-03	4.9500	4.9500	4.7500	4.7500	-4.040%	6	257	+63.789%
2025-10-02	4.9000	4.9500	4.9000	4.9500	-6.604%	2	252	+57.172%
2025-10-01	5.3000	5.3500	5.2400	5.3000	-1.852%	45	251	+46.792%
2025-09-30	5.3500	5.4800	5.3500	5.4000	+1.504%	14	225	+44.074%
2025-09-29	5.3200	5.3300	5.3200	5.3200	-2.026%	10	219	+46.241%
2025-09-24	5.3900	5.4300	5.3500	5.4300	-3.894%	11	210	+43.278%
2025-09-23	5.4900	5.6500	5.4900	5.6500	+0.893%	81	199	+37.699%
2025-09-22	5.5900	5.6000	5.5900	5.6000	-1.754%	5	146	+38.929%
2025-09-19	5.7000	5.7000	5.7000	5.7000	-6.404%	5	146	+36.491%
2025-09-17	6.1000	6.1000	6.0900	6.0900	-2.247%	59	146	+27.750%
2025-09-12	6.2300	6.2300	6.2300	6.2300	-7.704%	10	93	+24.880%
2025-09-11	6.7000	6.7500	6.7000	6.7500	+0.746%	21	103	+15.259%
2025-09-10	6.7000	6.7000	6.7000	6.7000	-2.190%	1	108	+16.119%
2025-09-09	6.8500	6.8500	6.8500	6.8500	+0.735%	10	107	+13.577%
2025-09-08	6.4000	6.8000	6.4000	6.8000	+0.741%	10	97	+14.412%
2025-09-02	6.7500	6.7500	6.7500	6.7500	-6.120%	40	97	+15.259%
2025-08-22	7.2400	7.2500	7.1900	7.1900	-2.969%	16	57	+8.206%
2025-08-21	7.4100	7.4100	7.4100	7.4100	-0.936%	3	57	+4.993%
2025-08-20	7.5400	7.5400	7.4800	7.4800	+1.493%	14	54	+4.011%
2025-08-19	7.3700	7.3700	7.3700	7.3700	+0.959%	2	52	+5.563%
2025-08-18	7.2600	7.3000	7.2600	7.3000	-2.406%	3	52	+6.575%
2025-08-15	7.4800	7.4800	7.4800	7.4800	+2.186%	5	52	+4.011%
2025-08-14	7.3100	7.3200	7.3100	7.3200	-2.530%	9	47	+6.284%
2025-08-13	7.5200	7.5200	7.5100	7.5100	+1.486%	5	52	+3.595%
2025-08-12	7.3700	7.4000	7.3600	7.4000	+2.069%	9	48	+5.135%
2025-08-11	7.2000	7.2500	7.2000	7.2500	+1.116%	8	47	+7.310%
2025-08-08	7.1700	7.1700	7.1700	7.1700	+3.165%	10	47	+8.508%
2025-08-07	7.0000	7.0000	6.9400	6.9500	-2.797%	14	37	+11.942%
2025-08-06	7.1500	7.1500	7.1500	7.1500	+0.421%	4	43	+8.811%
2025-08-05	7.1200	7.1200	7.1200	7.1200	-1.928%	1	39	+9.270%
2025-08-04	7.2600	7.2600	7.2600	7.2600	-6.684%	3	39	+7.163%
2025-08-01	7.8200	7.8200	7.7800	7.7800	+6.575%	17	39	0.000%
2025-07-25	7.3000	7.3000	7.3000	7.3000	-3.694%	10	25	+6.575%
2025-07-21	7.5800	7.5800	7.5800	7.5800	-1.430%	10	28	+2.639%
2025-07-18	7.6900	7.6900	7.6900	7.6900	-5.875%	10	18	+1.170%
2025-07-15	8.1700	8.1700	8.1700	8.1700	-5.767%	10	18	-4.774%
2025-06-27	8.6700	8.6700	8.6700	8.6700	-3.128%	10	8	-10.265%
2025-06-11	8.9500	8.9500	8.9500	8.9500	+1.820%	3	18	-13.073%
2025-06-09	8.7900	8.7900	8.7900	8.7900	-2.442%	10	15	-11.490%
2025-06-06	9.0000	9.0100	9.0000	9.0100	+2.039%	20	20	-13.651%
2025-06-02	8.8300	8.8300	8.8300	8.8300	+19.648%	10	10	-11.891%
2025-05-09	7.3800	7.3800	7.3800	7.3800	-8.889%	2	1	+5.420%
2025-01-30	8.1000	8.1000	8.1000	8.1000	0.000%	1	1	-3.951%

.dark-mode .m5drG8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m5drG8{ color: #333333; background-color: white; border: 2px solid #333333; }EOSE20270115P12.5EOSE Jan 15 2027 12.50 Put (EOSE270115P00012500)option OPRA

EOSE20270115P12.5
EOSE Jan 15 2027 12.50 Put (EOSE270115P00012500)
option OPRA