Dark

EOSE20270115P2
EOSE Jan 15 2027 2.00 Put (EOSE270115P00002000)
option OPRA

EOD

Aug 27, 2026

0.1800-14.286%(-0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.1800	0.1800	0.1800	0.1800	-14.286%	5	28,939	0.000%
2026-08-25	0.2100	0.2100	0.2100	0.2100	0.000%	10	28,943	-14.286%
2026-08-24	0.2100	0.2100	0.2100	0.2100	+5.000%	5	28,943	-14.286%
2026-08-21	0.2000	0.2000	0.2000	0.2000	-9.091%	25	28,938	-10.000%
2026-08-20	0.2100	0.2200	0.2100	0.2200	+10.000%	21	28,941	-18.182%
2026-08-19	0.1900	0.2100	0.1900	0.2000	+11.111%	822	29,740	-10.000%
2026-08-17	0.1800	0.1800	0.1600	0.1800	-10.000%	13	29,760	0.000%
2026-08-13	0.2000	0.2000	0.2000	0.2000	0.000%	220	29,981	-10.000%
2026-08-11	0.2000	0.2000	0.2000	0.2000	-4.762%	25	29,765	-10.000%
2026-08-10	0.2600	0.2600	0.2100	0.2100	-4.545%	27	29,765	-14.286%
2026-08-07	0.2200	0.2200	0.2200	0.2200	-15.385%	1	29,762	-18.182%
2026-08-05	0.3000	0.3000	0.2400	0.2600	+4.000%	70	29,763	-30.769%
2026-08-04	0.2500	0.2500	0.2500	0.2500	-10.714%	100	29,765	-28.000%
2026-08-03	0.3500	0.3500	0.2800	0.2800	-17.647%	2,691	31,665	-35.714%
2026-07-31	0.3500	0.3500	0.3400	0.3400	-10.526%	451	30,599	-47.059%
2026-07-29	0.3500	0.3800	0.3500	0.3800	+5.556%	2	30,548	-52.632%
2026-07-28	0.3300	0.3600	0.3300	0.3600	-2.703%	492	30,547	-50.000%
2026-07-27	0.3400	0.3700	0.3400	0.3700	+60.870%	5	30,083	-51.351%
2026-07-16	0.2300	0.2300	0.2300	0.2300	-4.167%	10	311	-21.739%
2026-07-13	0.2400	0.2400	0.2400	0.2400	+4.348%	1	301	-25.000%
2026-07-08	0.2300	0.2300	0.2300	0.2300	+4.545%	100	300	-21.739%
2026-07-07	0.2200	0.2200	0.2200	0.2200	+37.500%	200	200	-18.182%
2026-06-30	0.1700	0.1700	0.0900	0.1600	-11.111%	53	29,791	+12.500%
2026-06-24	0.1800	0.1800	0.1800	0.1800	+28.571%	100	29,812	0.000%
2026-06-09	0.1400	0.1400	0.1400	0.1400	+7.692%	4	29,812	+28.571%
2026-06-08	0.1300	0.1300	0.1300	0.1300	+18.182%	2	29,808	+38.462%
2026-06-01	0.1200	0.1200	0.1100	0.1100	-8.333%	2	29,806	+63.636%
2026-05-29	0.1100	0.1200	0.1100	0.1200	+20.000%	10	29,806	+50.000%
2026-05-26	0.1000	0.1000	0.1000	0.1000	-9.091%	20	29,806	+80.000%
2026-05-22	0.0800	0.1100	0.0800	0.1100	-21.429%	20	29,806	+63.636%
2026-05-18	0.1500	0.1500	0.1400	0.1400	+16.667%	8	29,806	+28.571%
2026-05-15	0.1200	0.1200	0.1200	0.1200	-20.000%	20	29,800	+50.000%
2026-05-11	0.1400	0.1500	0.1200	0.1500	-6.250%	17	29,780	+20.000%
2026-05-08	0.1600	0.1600	0.1600	0.1600	-20.000%	1	29,780	+12.500%
2026-05-05	0.2000	0.2000	0.2000	0.2000	-16.667%	1	29,780	-10.000%
2026-04-30	0.2500	0.2500	0.2300	0.2400	+4.348%	20	29,781	-25.000%
2026-04-29	0.1800	0.2400	0.1800	0.2300	+27.778%	20	29,781	-21.739%
2026-04-28	0.1800	0.1800	0.1800	0.1800	+5.882%	485	29,792	0.000%
2026-04-27	0.1700	0.1700	0.1700	0.1700	0.000%	150	29,817	+5.882%
2026-04-24	0.1800	0.1800	0.1700	0.1700	-19.048%	301	29,917	+5.882%
2026-04-23	0.2100	0.2100	0.2100	0.2100	+16.667%	10	30,217	-14.286%
2026-04-21	0.1900	0.1900	0.1800	0.1800	-25.000%	126	30,228	0.000%
2026-04-20	0.1800	0.2400	0.1800	0.2400	+26.316%	82	30,228	-25.000%
2026-04-17	0.1800	0.1900	0.1700	0.1900	+5.556%	848	30,228	-5.263%
2026-04-16	0.1900	0.1900	0.1700	0.1800	-28.000%	14,268	30,179	0.000%
2026-04-15	0.2000	0.2500	0.1900	0.2500	+8.696%	10,231	36,834	-28.000%
2026-04-14	0.2300	0.2300	0.2300	0.2300	-11.538%	100	41,096	-21.739%
2026-04-10	0.2500	0.2600	0.2500	0.2600	0.000%	46	40,996	-30.769%
2026-04-09	0.2500	0.3000	0.2500	0.2600	-38.095%	3,609	40,950	-30.769%
2026-03-30	0.3400	0.4200	0.3400	0.4200	+7.692%	34	43,103	-57.143%
2026-03-27	0.3800	0.4000	0.3800	0.3900	+2.632%	9	43,120	-53.846%
2026-03-26	0.3400	0.3800	0.3400	0.3800	+15.152%	37	43,129	-52.632%
2026-03-20	0.3500	0.3500	0.3300	0.3300	0.000%	6	43,159	-45.455%
2026-03-16	0.3300	0.3300	0.3300	0.3300	+10.000%	1	43,155	-45.455%
2026-03-10	0.3100	0.3100	0.2800	0.3000	-3.226%	84	43,155	-40.000%
2026-03-09	0.3200	0.3200	0.3000	0.3100	+3.333%	235	43,073	-41.935%
2026-03-06	0.3000	0.3000	0.3000	0.3000	+11.111%	15	43,107	-40.000%
2026-03-05	0.2900	0.2900	0.2700	0.2700	-3.571%	2	43,107	-33.333%
2026-03-04	0.2800	0.2800	0.2800	0.2800	+3.704%	1	43,107	-35.714%
2026-03-03	0.2800	0.2800	0.2700	0.2700	-12.903%	51	43,107	-33.333%
2026-03-02	0.2700	0.3100	0.2700	0.3100	-3.125%	107	43,108	-41.935%
2026-02-27	0.2500	0.3500	0.2300	0.3200	+33.333%	81	43,213	-43.750%
2026-02-26	0.2500	0.2700	0.2100	0.2400	+60.000%	368	43,196	-25.000%
2026-02-05	0.1500	0.1500	0.1500	0.1500	+7.143%	130	43,181	+20.000%
2026-02-04	0.1400	0.1400	0.1400	0.1400	-6.667%	10	43,229	+28.571%
2026-02-02	0.1500	0.1500	0.1500	0.1500	+50.000%	35	43,229	+20.000%
2026-01-21	0.1000	0.1000	0.1000	0.1000	-16.667%	10	43,264	+80.000%
2026-01-12	0.1200	0.1200	0.1200	0.1200	-14.286%	2	43,264	+50.000%
2026-01-06	0.1400	0.1400	0.1400	0.1400	0.000%	10	43,264	+28.571%
2026-01-05	0.1400	0.1400	0.1400	0.1400	-12.500%	10	43,264	+28.571%
2025-12-30	0.1600	0.1600	0.1600	0.1600	0.000%	4	43,264	+12.500%
2025-12-29	0.1600	0.1600	0.1600	0.1600	0.000%	1	43,262	+12.500%
2025-12-26	0.1600	0.1600	0.1600	0.1600	+23.077%	1	43,262	+12.500%
2025-12-12	0.1300	0.1300	0.1300	0.1300	-23.529%	1	43,262	+38.462%
2025-12-10	0.1700	0.1700	0.1700	0.1700	-15.000%	15	43,262	+5.882%
2025-12-02	0.2000	0.2000	0.2000	0.2000	+5.263%	15	43,262	-10.000%
2025-11-21	0.2200	0.2200	0.1900	0.1900	0.000%	176	43,262	-5.263%
2025-11-07	0.1900	0.1900	0.1900	0.1900	+5.556%	5	43,262	-5.263%
2025-10-31	0.1800	0.1800	0.1800	0.1800	-21.739%	30	43,262	0.000%
2025-10-30	0.2200	0.2300	0.2200	0.2300	-23.333%	130	43,287	-21.739%
2025-10-27	0.3000	0.3000	0.3000	0.3000	+66.667%	2	43,192	-40.000%
2025-10-15	0.1800	0.1800	0.1800	0.1800	-10.000%	5	43,192	0.000%
2025-10-14	0.2100	0.2100	0.2000	0.2000	+17.647%	14	43,192	-10.000%
2025-10-10	0.1900	0.1900	0.1700	0.1700	0.000%	100	43,192	+5.882%
2025-10-08	0.1700	0.1700	0.1700	0.1700	-22.727%	1	43,292	+5.882%
2025-10-06	0.2200	0.2200	0.2200	0.2200	+29.412%	10	43,291	-18.182%
2025-10-03	0.1700	0.1700	0.1700	0.1700	-29.167%	1	43,291	+5.882%
2025-10-02	0.2400	0.2400	0.2400	0.2400	0.000%	5	43,290	-25.000%
2025-10-01	0.2400	0.2400	0.2400	0.2400	+9.091%	14	43,290	-25.000%
2025-09-23	0.2200	0.2200	0.2200	0.2200	-26.667%	5	43,297	-18.182%
2025-09-19	0.1900	0.3000	0.1900	0.3000	+30.435%	6	43,297	-40.000%
2025-09-12	0.2300	0.2400	0.2300	0.2300	-20.690%	388	43,291	-21.739%
2025-09-11	0.2400	0.2900	0.2200	0.2900	-6.452%	4	43,674	-37.931%
2025-09-10	0.2800	0.3100	0.2500	0.3100	+10.714%	254	43,673	-41.935%
2025-09-09	0.2800	0.2800	0.2800	0.2800	0.000%	1	43,423	-35.714%
2025-09-08	0.2800	0.2800	0.2800	0.2800	0.000%	1	43,422	-35.714%
2025-09-05	0.2800	0.2800	0.2800	0.2800	0.000%	2	43,421	-35.714%
2025-09-04	0.2800	0.2800	0.2800	0.2800	-9.677%	2	43,419	-35.714%
2025-09-03	0.2800	0.3100	0.2800	0.3100	+10.714%	3	43,417	-41.935%
2025-08-28	0.2800	0.2800	0.2800	0.2800	0.000%	1	43,416	-35.714%
2025-08-27	0.3000	0.3100	0.2800	0.2800	-9.677%	5	43,415	-35.714%
2025-08-26	0.3100	0.3400	0.3000	0.3100	-3.125%	45	43,411	-41.935%
2025-08-25	0.3200	0.3200	0.3200	0.3200	0.000%	199	43,373	-43.750%
2025-08-22	0.3200	0.3200	0.3200	0.3200	-11.111%	36	43,174	-43.750%
2025-08-18	0.3200	0.3600	0.3200	0.3600	0.000%	4	43,138	-50.000%
2025-08-15	0.3600	0.3600	0.3600	0.3600	+2.857%	10	43,138	-50.000%
2025-08-14	0.3500	0.3500	0.3500	0.3500	-2.778%	20	43,138	-48.571%
2025-08-13	0.3700	0.3700	0.3600	0.3600	0.000%	50	43,138	-50.000%
2025-08-12	0.3400	0.3600	0.3400	0.3600	+9.091%	285	43,138	-50.000%
2025-08-11	0.3300	0.3600	0.3300	0.3300	-5.714%	231	43,129	-45.455%
2025-08-08	0.3500	0.3500	0.3500	0.3500	+6.061%	5	43,129	-48.571%
2025-08-07	0.3300	0.3300	0.3300	0.3300	+3.125%	1	43,129	-45.455%
2025-08-06	0.3100	0.3300	0.3100	0.3200	-5.882%	238	43,128	-43.750%
2025-08-05	0.3500	0.3500	0.3400	0.3400	-2.857%	251	42,893	-47.059%
2025-08-04	0.3500	0.3500	0.3500	0.3500	-7.895%	251	42,642	-48.571%
2025-08-01	0.3900	0.3900	0.3800	0.3800	+8.571%	1,000	42,392	-52.632%
2025-07-31	0.3500	0.3500	0.3500	0.3500	-7.895%	1	42,392	-48.571%
2025-07-30	0.3600	0.3900	0.3600	0.3800	+2.703%	102	42,391	-52.632%
2025-07-25	0.4000	0.4000	0.3700	0.3700	-7.500%	1,250	42,391	-51.351%
2025-07-24	0.4000	0.4000	0.4000	0.4000	0.000%	1	41,141	-55.000%
2025-07-23	0.4100	0.4400	0.4000	0.4000	-4.762%	256	41,140	-55.000%
2025-07-22	0.4200	0.4300	0.4100	0.4200	-2.326%	955	40,888	-57.143%
2025-07-21	0.4200	0.4300	0.4200	0.4300	-10.417%	33	41,669	-58.140%
2025-07-17	0.4600	0.5100	0.4600	0.4800	0.000%	7	41,666	-62.500%
2025-07-16	0.5100	0.5100	0.4800	0.4800	-4.000%	11	41,661	-62.500%
2025-07-15	0.5000	0.5000	0.5000	0.5000	-5.660%	10	41,663	-64.000%
2025-07-14	0.4900	0.5300	0.4900	0.5300	+10.417%	2	41,660	-66.038%
2025-07-11	0.4800	0.4800	0.4800	0.4800	-4.000%	4	41,660	-62.500%
2025-07-10	0.5000	0.5000	0.5000	0.5000	-5.660%	50	41,660	-64.000%
2025-07-09	0.4900	0.5300	0.4900	0.5300	+8.163%	2	41,710	-66.038%
2025-07-08	0.4900	0.4900	0.4900	0.4900	-2.000%	10	41,710	-63.265%
2025-07-07	0.5000	0.5000	0.5000	0.5000	+4.167%	6	41,710	-64.000%
2025-07-03	0.5000	0.5100	0.4800	0.4800	-7.692%	39	41,723	-62.500%
2025-07-02	0.5200	0.5200	0.5200	0.5200	-5.455%	100	41,723	-65.385%
2025-07-01	0.5500	0.5500	0.5500	0.5500	+5.769%	3,000	41,754	-67.273%
2025-06-30	0.5400	0.5400	0.5200	0.5200	-5.455%	7	39,954	-65.385%
2025-06-26	0.5500	0.5500	0.5500	0.5500	-5.172%	10	39,954	-67.273%
2025-06-25	0.5800	0.5800	0.5800	0.5800	-1.695%	15	39,954	-68.966%
2025-06-24	0.5600	0.5900	0.5600	0.5900	-4.839%	2	39,954	-69.492%
2025-06-23	0.6100	0.6200	0.6000	0.6200	+1.639%	2,250	39,954	-70.968%
2025-06-20	0.6100	0.6100	0.6100	0.6100	0.000%	2	37,743	-70.492%
2025-06-18	0.5800	0.6200	0.5800	0.6100	-4.688%	102	37,643	-70.492%
2025-06-17	0.6100	0.6400	0.6100	0.6400	-1.538%	2	37,643	-71.875%
2025-06-16	0.6500	0.6500	0.6500	0.6500	-7.143%	679	37,644	-72.308%
2025-06-13	0.6600	0.7000	0.6600	0.7000	+1.449%	768	36,974	-74.286%
2025-06-12	0.6700	0.6900	0.6700	0.6900	+1.471%	4	36,592	-73.913%
2025-06-11	0.6700	0.6800	0.6700	0.6800	-1.449%	11	36,590	-73.529%
2025-06-10	0.6400	0.6900	0.6400	0.6900	+1.471%	2	36,590	-73.913%
2025-06-09	0.6600	0.6800	0.6500	0.6800	+1.493%	2,450	36,590	-73.529%
2025-06-06	0.6700	0.6700	0.6700	0.6700	-2.899%	174	34,609	-73.134%
2025-06-05	0.6800	0.7000	0.6600	0.6900	-1.429%	14,408	34,522	-73.913%
2025-06-04	0.6900	0.7100	0.6900	0.7000	+2.941%	3,907	24,500	-74.286%
2025-06-03	0.6500	0.6800	0.6400	0.6800	+7.937%	9,124	21,019	-73.529%
2025-06-02	0.6400	0.6500	0.6300	0.6300	+3.279%	25	13,309	-71.429%
2025-05-30	0.6000	0.6100	0.5700	0.6100	+22.000%	6,782	13,289	-70.492%
2025-05-29	0.4200	0.5200	0.4200	0.5000	+21.951%	8,050	10,301	-64.000%
2025-05-27	0.4100	0.4100	0.4100	0.4100	+36.667%	1	2,329	-56.098%
2025-05-21	0.3000	0.3000	0.3000	0.3000	0.000%	1	2,328	-40.000%
2025-05-20	0.3200	0.3200	0.3000	0.3000	-9.091%	125	2,328	-40.000%
2025-05-19	0.3300	0.3300	0.3300	0.3300	+10.000%	10	2,204	-45.455%
2025-05-15	0.3000	0.3000	0.3000	0.3000	-3.226%	20	2,194	-40.000%
2025-05-13	0.3200	0.3200	0.3100	0.3100	+3.333%	35	2,174	-41.935%
2025-05-12	0.3000	0.3000	0.3000	0.3000	-14.286%	6	2,139	-40.000%
2025-05-07	0.4200	0.4200	0.3500	0.3500	-25.532%	198	2,134	-48.571%
2025-05-06	0.4600	0.4700	0.4600	0.4700	+2.174%	6	1,937	-61.702%
2025-04-30	0.4600	0.4600	0.4600	0.4600	+2.222%	20	1,931	-60.870%
2025-04-29	0.4600	0.4600	0.4500	0.4500	-2.174%	25	1,911	-60.000%
2025-04-28	0.4600	0.4600	0.4500	0.4600	-2.128%	170	1,886	-60.870%
2025-04-24	0.4900	0.4900	0.4700	0.4700	-2.083%	29	1,744	-61.702%
2025-04-23	0.4700	0.4800	0.4700	0.4800	-12.727%	21	1,718	-62.500%
2025-04-22	0.5500	0.5500	0.5500	0.5500	-1.786%	10	1,697	-67.273%
2025-04-21	0.5600	0.5600	0.5600	0.5600	-3.448%	10	1,687	-67.857%
2025-04-15	0.5800	0.5800	0.5800	0.5800	-20.548%	5	1,677	-68.966%
2025-04-08	0.7300	0.7300	0.7300	0.7300	+5.797%	10	1,672	-75.342%
2025-04-04	0.6700	0.7400	0.6700	0.6900	+6.154%	240	1,662	-73.913%
2025-04-02	0.6500	0.6500	0.6500	0.6500	-2.985%	10	1,562	-72.308%
2025-03-31	0.6800	0.6800	0.6700	0.6700	+1.515%	20	1,562	-73.134%
2025-03-28	0.6500	0.6600	0.6300	0.6600	+6.452%	624	1,542	-72.727%
2025-03-25	0.6400	0.6400	0.6200	0.6200	+3.333%	15	1,230	-70.968%
2025-03-24	0.6000	0.6100	0.6000	0.6000	-3.226%	23	1,215	-70.000%
2025-03-21	0.6300	0.6300	0.6200	0.6200	0.000%	30	1,215	-70.968%
2025-03-20	0.6300	0.6300	0.6200	0.6200	-1.587%	20	1,210	-70.968%
2025-03-19	0.6500	0.6500	0.6300	0.6300	-3.077%	20	1,190	-71.429%
2025-03-17	0.6500	0.6500	0.6500	0.6500	-4.412%	10	1,170	-72.308%
2025-03-14	0.6700	0.6800	0.6700	0.6800	0.000%	60	1,160	-73.529%
2025-03-12	0.6900	0.6900	0.6800	0.6800	-2.857%	30	1,130	-73.529%
2025-03-11	0.7000	0.7000	0.7000	0.7000	-1.408%	30	1,100	-74.286%
2025-03-10	0.7000	0.7200	0.7000	0.7100	+10.938%	41	1,070	-74.648%
2025-03-07	0.6500	0.6500	0.6400	0.6400	-1.538%	40	1,029	-71.875%
2025-03-06	0.6500	0.6500	0.6500	0.6500	+4.839%	10	999	-72.308%
2025-03-05	0.6500	0.6500	0.6200	0.6200	-10.145%	50	999	-70.968%
2025-03-04	0.7300	0.7300	0.6900	0.6900	-1.429%	60	959	-73.913%
2025-03-03	0.6900	0.7000	0.6700	0.7000	0.000%	33	899	-74.286%
2025-02-28	0.7000	0.7000	0.7000	0.7000	+1.449%	6	866	-74.286%
2025-02-26	0.6900	0.6900	0.6900	0.6900	+6.154%	10	863	-73.913%
2025-02-20	0.6700	0.6700	0.6500	0.6500	-1.515%	100	853	-72.308%
2025-02-18	0.6500	0.6600	0.6500	0.6600	-1.493%	15	753	-72.727%
2025-02-13	0.6800	0.6800	0.6700	0.6700	-2.899%	20	723	-73.134%
2025-02-12	0.7100	0.7100	0.6900	0.6900	-4.167%	50	723	-73.913%
2025-02-11	0.7100	0.7300	0.7000	0.7200	+10.769%	168	673	-75.000%
2025-01-30	0.7300	0.7300	0.6500	0.6500	-7.143%	110	505	-72.308%
2025-01-29	0.7400	0.7400	0.7000	0.7000	-6.667%	30	395	-74.286%
2025-01-28	0.7500	0.7500	0.7500	0.7500	0.000%	20	365	-76.000%
2025-01-24	0.7500	0.7500	0.7500	0.7500	0.000%	94	345	-76.000%
2025-01-23	0.7800	0.7800	0.7500	0.7500	-2.597%	41	298	-76.000%
2025-01-21	0.8000	0.8000	0.7700	0.7700	-18.947%	70	257	-76.623%
2024-12-05	1.0300	1.0300	0.9500	0.9500	+17.284%	181	187	-81.053%
2024-12-03	0.8100	0.8100	0.8100	0.8100	-24.299%	5	7	-77.778%
2024-11-07	1.0700	1.0700	1.0700	1.0700	-7.759%	1	2	-83.178%
2024-10-08	1.1500	1.1600	1.1500	1.1600	0.000%	2	2	-84.483%

.dark-mode .Yq4NKk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yq4NKk{ color: #333333; background-color: white; border: 2px solid #333333; }EOSE20270115P2EOSE Jan 15 2027 2.00 Put (EOSE270115P00002000)option OPRA

EOSE20270115P2
EOSE Jan 15 2027 2.00 Put (EOSE270115P00002000)
option OPRA