Dark

EOSE20270115P15
EOSE Jan 15 2027 15.00 Put (EOSE270115P00015000)
option OPRA

EOD

Aug 24, 2026

11.58+2.478%(+0.28)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	11.5800	11.5800	11.5800	11.5800	+2.478%	15	10,057	0.000%
2026-08-19	11.3000	11.3000	11.3000	11.3000	+0.089%	2	10,184	+2.478%
2026-08-18	11.2500	11.2900	11.2500	11.2900	+2.450%	8	10,182	+2.569%
2026-08-10	11.0500	11.0500	11.0200	11.0200	-0.091%	22	10,183	+5.082%
2026-08-07	11.0300	11.0300	11.0300	11.0300	+0.731%	10	10,205	+4.986%
2026-08-06	10.9500	10.9500	10.9500	10.9500	-6.170%	45	10,215	+5.753%
2026-07-31	11.7500	11.7500	11.6700	11.6700	+1.478%	175	10,215	-0.771%
2026-07-30	11.5000	11.5000	11.5000	11.5000	+2.679%	100	10,237	+0.696%
2026-07-27	11.2000	11.2000	11.2000	11.2000	-1.754%	10	10,481	+3.393%
2026-07-23	11.4000	11.4000	11.4000	11.4000	+15.152%	15	10,481	+1.579%
2026-07-02	9.8500	9.9000	9.8500	9.9000	+2.591%	2	10,481	+16.970%
2026-07-01	9.6500	9.6500	9.6500	9.6500	+0.521%	1	10,481	+20.000%
2026-06-30	9.5100	9.6000	9.5100	9.6000	+3.784%	5	10,481	+20.625%
2026-06-29	9.2500	9.2500	9.2500	9.2500	+14.057%	2	10,485	+25.189%
2026-06-18	8.1900	8.3300	8.1100	8.1100	-0.856%	10	10,466	+42.787%
2026-06-17	8.5500	8.5500	8.1800	8.1800	-12.513%	16	10,466	+41.565%
2026-06-15	9.3500	9.3500	9.3500	9.3500	-3.109%	25	10,466	+23.850%
2026-06-10	9.5700	9.6500	9.5700	9.6500	+7.581%	15,000	25,466	+20.000%
2026-06-05	8.6500	8.9700	8.6000	8.9700	+7.297%	32	16,659	+29.097%
2026-06-04	8.3600	8.3600	8.3600	8.3600	+8.571%	1	16,641	+38.517%
2026-05-26	7.7000	7.7000	7.7000	7.7000	-10.465%	1	16,640	+50.390%
2026-05-18	8.6000	8.6000	8.6000	8.6000	+6.173%	1	16,639	+34.651%
2026-05-14	8.5000	8.5000	8.0500	8.1000	+6.299%	279	16,638	+42.963%
2026-05-13	7.6200	7.6200	7.6200	7.6200	-1.423%	10	16,654	+51.969%
2026-05-11	7.7300	7.7300	7.7300	7.7300	-9.166%	1	16,654	+49.806%
2026-05-08	8.7000	8.7000	8.3900	8.5100	+0.118%	27	16,655	+36.075%
2026-04-24	8.8000	8.8000	8.5000	8.5000	-3.409%	9	16,680	+36.235%
2026-04-22	8.6500	8.8000	8.6500	8.8000	-0.565%	26	16,689	+31.591%
2026-04-17	8.5000	8.8500	8.5000	8.8500	+0.568%	156	16,694	+30.847%
2026-04-15	8.8000	8.8000	8.8000	8.8000	-11.111%	1	16,693	+31.591%
2026-04-09	9.9000	9.9000	9.9000	9.9000	-7.907%	12	16,694	+16.970%
2026-04-07	10.5800	10.7500	10.5800	10.7500	+3.865%	3	16,700	+7.721%
2026-04-02	10.3500	10.3500	10.3500	10.3500	0.000%	1	16,699	+11.884%
2026-04-01	10.3500	10.3500	10.3500	10.3500	-1.240%	2	16,699	+11.884%
2026-03-31	10.4800	10.4800	10.4800	10.4800	-3.232%	20	16,701	+10.496%
2026-03-30	10.5800	10.8300	10.5800	10.8300	+2.654%	114	16,681	+6.925%
2026-03-27	10.7500	10.7500	10.5500	10.5500	+0.957%	7	16,775	+9.763%
2026-03-26	10.5000	10.5000	10.4500	10.4500	+1.951%	75	16,768	+10.813%
2026-03-24	10.1100	10.2500	10.1100	10.2500	+1.990%	2	16,843	+12.976%
2026-03-23	10.0500	10.0500	10.0500	10.0500	-1.951%	1	16,844	+15.224%
2026-03-20	10.2500	10.2500	10.2500	10.2500	0.000%	50	16,843	+12.976%
2026-03-19	10.2500	10.2500	10.2500	10.2500	+1.990%	50	16,893	+12.976%
2026-03-18	10.0600	10.1000	9.9900	10.0500	0.000%	417	16,943	+15.224%
2026-03-17	10.0500	10.0500	10.0500	10.0500	-0.985%	2	17,334	+15.224%
2026-03-16	10.0000	10.1500	9.9000	10.1500	+2.010%	203	17,334	+14.089%
2026-03-13	9.8500	9.9500	9.8500	9.9500	+3.109%	600	17,535	+16.382%
2026-03-12	9.7500	9.7500	9.5000	9.6500	+3.209%	221	18,135	+20.000%
2026-03-10	9.3500	9.3500	9.3500	9.3500	-4.494%	2	18,354	+23.850%
2026-03-09	9.7900	9.7900	9.7900	9.7900	+6.413%	1	18,356	+18.284%
2026-03-04	9.2000	9.2000	9.2000	9.2000	-5.544%	1	18,357	+25.870%
2026-03-03	9.7400	9.8000	9.7300	9.7400	+1.247%	437	18,356	+18.891%
2026-03-02	9.7300	9.7500	9.5900	9.6200	-1.837%	2,655	18,319	+20.374%
2026-02-27	9.7300	9.8500	9.4000	9.8000	+10.112%	316	17,634	+18.163%
2026-02-26	9.5000	9.5000	8.8400	8.9000	+27.143%	239	17,844	+30.112%
2026-02-25	6.9000	7.0000	6.9000	7.0000	-1.408%	31	18,015	+65.429%
2026-02-24	7.1200	7.1200	7.1000	7.1000	-4.441%	15	18,015	+63.099%
2026-02-23	7.1000	7.4300	7.1000	7.4300	+6.143%	85	18,000	+55.855%
2026-02-19	6.9800	7.0000	6.9800	7.0000	-0.568%	2	18,055	+65.429%
2026-02-17	7.1600	7.1600	7.0400	7.0400	+0.285%	13	18,055	+64.489%
2026-02-13	7.0400	7.0400	7.0200	7.0200	0.000%	12	18,030	+64.957%
2026-02-12	7.0200	7.0200	7.0200	7.0200	+2.482%	3	18,030	+64.957%
2026-02-11	6.8500	6.8500	6.8500	6.8500	+7.874%	1	18,027	+69.051%
2026-02-10	6.3500	6.3500	6.3500	6.3500	+0.475%	2	18,026	+82.362%
2026-02-09	6.5900	6.5900	6.3200	6.3200	-6.231%	5	18,028	+83.228%
2026-02-06	6.9100	6.9100	6.6900	6.7400	-2.319%	25	18,026	+71.810%
2026-02-05	6.8800	6.9300	6.8800	6.9000	+2.374%	18	18,003	+67.826%
2026-02-04	6.6600	6.7400	6.6600	6.7400	+14.626%	7	17,985	+71.810%
2026-02-02	5.5700	6.0000	5.5700	5.8800	+11.153%	27	17,992	+96.939%
2026-01-29	5.2900	5.2900	5.2900	5.2900	-0.189%	60	17,989	+118.904%
2026-01-28	5.3500	5.5500	5.3000	5.3000	-1.852%	5	17,929	+118.491%
2026-01-27	5.3200	5.5000	5.3200	5.4000	+1.887%	4	17,929	+114.444%
2026-01-26	5.0700	5.3000	5.0000	5.3000	+13.978%	72	17,929	+118.491%
2026-01-23	4.6500	4.6500	4.6500	4.6500	-0.428%	1	17,961	+149.032%
2026-01-22	4.6300	4.7000	4.6300	4.6700	-5.657%	651	17,960	+147.966%
2026-01-21	5.0000	5.1500	4.8500	4.9500	0.000%	361	17,616	+133.939%
2026-01-20	5.2800	5.2800	4.6000	4.9500	+2.062%	1,613	17,394	+133.939%
2026-01-16	5.0500	5.0500	4.8500	4.8500	-3.000%	201	17,118	+138.763%
2026-01-15	5.0000	5.0000	5.0000	5.0000	0.000%	2	17,118	+131.600%
2026-01-14	5.3000	5.3000	5.0000	5.0000	-5.482%	756	17,118	+131.600%
2026-01-13	4.2000	5.2900	4.2000	5.2900	+2.718%	208	16,362	+118.904%
2026-01-12	5.3200	5.3200	5.1500	5.1500	-5.505%	18	16,163	+124.854%
2026-01-09	5.4500	5.4500	5.4500	5.4500	-5.872%	1	16,145	+112.477%
2026-01-08	5.8200	5.8200	5.7900	5.7900	+0.696%	3	16,144	+100.000%
2026-01-07	5.5900	5.7500	5.5900	5.7500	0.000%	12	16,143	+101.391%
2026-01-06	5.9500	5.9500	5.7100	5.7500	-4.959%	11	16,154	+101.391%
2026-01-05	6.0500	6.0500	6.0500	6.0500	-3.968%	1	16,144	+91.405%
2026-01-02	6.3500	6.3500	6.3000	6.3000	-8.696%	11	16,144	+83.810%
2025-12-31	6.9000	6.9000	6.9000	6.9000	+0.877%	5	16,148	+67.826%
2025-12-30	6.8200	6.8500	6.8000	6.8400	+2.090%	270	16,148	+69.298%
2025-12-29	6.7000	6.7000	6.7000	6.7000	+0.752%	2	16,418	+72.836%
2025-12-26	6.7200	6.7500	6.6500	6.6500	-0.894%	269	16,420	+74.135%
2025-12-23	6.4500	6.7100	6.4500	6.7100	+0.902%	75	16,154	+72.578%
2025-12-18	6.7300	6.7300	6.6500	6.6500	+1.527%	20	16,079	+74.135%
2025-12-17	6.5600	6.5600	6.5500	6.5500	+2.504%	305	16,079	+76.794%
2025-12-15	6.3500	6.3900	6.3500	6.3900	+12.105%	12	15,774	+81.221%
2025-12-12	5.7600	6.1500	5.7000	5.7000	+0.707%	80	15,762	+103.158%
2025-12-11	6.2100	6.2100	5.6600	5.6600	-8.414%	43	15,708	+104.594%
2025-12-10	6.1200	6.1800	6.1200	6.1800	+3.000%	8	15,711	+87.379%
2025-12-08	6.0000	6.1000	6.0000	6.0000	-3.537%	67	15,711	+93.000%
2025-12-05	6.2200	6.2200	6.2200	6.2200	+8.174%	3	15,650	+86.174%
2025-12-04	5.7500	5.7500	5.7500	5.7500	-11.538%	1	15,647	+101.391%
2025-12-03	6.3500	6.7500	6.3500	6.5000	0.000%	38	15,646	+78.154%
2025-12-02	6.2500	6.6000	5.3000	6.5000	+2.686%	265	15,650	+78.154%
2025-12-01	6.3500	7.3000	6.0500	6.3300	+5.853%	83	15,416	+82.938%
2025-11-28	5.9800	5.9800	5.9800	5.9800	-4.320%	1	15,412	+93.645%
2025-11-25	6.2500	6.2500	6.2500	6.2500	-7.270%	18	15,412	+85.280%
2025-11-20	6.4800	6.7400	6.4000	6.7400	-1.028%	21	15,394	+71.810%
2025-11-19	7.1000	7.1000	6.6500	6.8100	+0.147%	16,538	15,403	+70.044%
2025-11-18	7.2500	7.2500	6.8000	6.8000	+1.040%	26	435	+70.294%
2025-11-17	6.7300	6.7300	6.7300	6.7300	+3.221%	1	452	+72.065%
2025-11-13	6.3000	6.6100	6.3000	6.5200	+6.885%	19	451	+77.607%
2025-11-12	6.1000	6.1000	6.1000	6.1000	+9.123%	2	433	+89.836%
2025-11-10	5.8200	5.9000	5.5900	5.5900	-6.050%	8	433	+107.156%
2025-11-07	6.6100	6.6500	5.9200	5.9500	-7.895%	62	435	+94.622%
2025-11-06	7.3000	7.3000	6.4000	6.4600	-1.824%	45	450	+79.257%
2025-11-05	6.5800	6.5800	6.5800	6.5800	-0.152%	2	445	+75.988%
2025-11-04	6.7700	6.7700	6.4500	6.5900	0.000%	5	443	+75.721%
2025-10-31	6.5900	6.5900	6.5900	6.5900	+6.807%	20	438	+75.721%
2025-10-29	6.6600	6.6600	6.1700	6.1700	-3.594%	2	438	+87.682%
2025-10-28	6.5000	6.5000	5.4600	6.4000	-1.538%	18	436	+80.938%
2025-10-27	6.2000	6.5000	6.2000	6.5000	+4.839%	42	404	+78.154%
2025-10-24	6.2000	6.2000	6.2000	6.2000	-0.800%	1	404	+86.774%
2025-10-23	6.4200	6.4200	6.2500	6.2500	-3.846%	21	403	+85.280%
2025-10-22	6.5000	6.6000	6.5000	6.5000	+13.043%	159	402	+78.154%
2025-10-21	6.0000	6.0000	5.7500	5.7500	-12.214%	4	297	+101.391%
2025-10-20	7.0000	7.0000	6.5000	6.5500	+1.866%	27	294	+76.794%
2025-10-17	7.0900	7.0900	6.2900	6.4300	-1.077%	9	296	+80.093%
2025-10-16	6.2000	6.6300	6.2000	6.5000	+4.839%	35	294	+78.154%
2025-10-13	5.9200	6.2000	5.9200	6.2000	-0.322%	26	306	+86.774%
2025-10-09	6.2000	6.2200	6.2000	6.2200	+4.538%	3	304	+86.174%
2025-10-07	6.5200	6.5200	5.9500	5.9500	-5.405%	13	302	+94.622%
2025-10-06	6.2700	6.4500	6.2700	6.2900	-6.119%	78	301	+84.102%
2025-10-02	6.7000	6.7000	6.7000	6.7000	-5.099%	11	263	+72.836%
2025-10-01	7.1500	7.1500	7.0600	7.0600	-3.946%	7	252	+64.023%
2025-09-30	7.3000	7.3500	7.3000	7.3500	0.000%	26	254	+57.551%
2025-09-29	7.3500	7.3500	7.3500	7.3500	-5.161%	86	244	+57.551%
2025-09-25	7.5000	7.7500	7.5000	7.7500	+7.044%	2	158	+49.419%
2025-09-24	7.2400	7.2400	7.2400	7.2400	-1.497%	2	156	+59.945%
2025-09-23	7.3700	7.3700	7.3500	7.3500	-1.342%	48	155	+57.551%
2025-09-22	7.5200	7.5200	7.3400	7.4500	-2.614%	10	137	+55.436%
2025-09-19	7.6500	7.6500	7.6500	7.6500	-4.375%	10	137	+51.373%
2025-09-18	8.0500	8.1200	8.0000	8.0000	-2.439%	59	127	+44.750%
2025-09-17	8.2000	8.2000	8.1900	8.2000	-1.205%	86	86	+41.220%
2025-09-16	8.3000	8.3000	8.3000	8.3000	0.000%	10	10	+39.518%

.dark-mode .Fzlsdv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fzlsdv{ color: #333333; background-color: white; border: 2px solid #333333; }EOSE20270115P15EOSE Jan 15 2027 15.00 Put (EOSE270115P00015000)option OPRA

EOSE20270115P15
EOSE Jan 15 2027 15.00 Put (EOSE270115P00015000)
option OPRA