Dark

EOSE20270115P3
EOSE Jan 15 2027 3.00 Put (EOSE270115P00003000)
option OPRA

EOD

Sep 1, 2026

0.7300+10.606%(+0.0700)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.7300	0.7500	0.7200	0.7300	+10.606%	32	2,802	0.000%
2026-08-31	0.7000	0.7100	0.6600	0.6600	-4.348%	351	2,800	+10.606%
2026-08-28	0.6700	0.6900	0.6700	0.6900	+2.985%	26	2,999	+5.797%
2026-08-26	0.6700	0.6700	0.6700	0.6700	+6.349%	1	3,005	+8.955%
2026-08-25	0.6300	0.6300	0.6300	0.6300	-5.970%	170	3,004	+15.873%
2026-08-24	0.6500	0.6700	0.6500	0.6700	+13.559%	40	2,891	+8.955%
2026-08-21	0.6300	0.6300	0.5900	0.5900	-13.235%	26	2,867	+23.729%
2026-08-20	0.6400	0.7400	0.6400	0.6800	+15.254%	38	2,855	+7.353%
2026-08-19	0.5900	0.5900	0.5900	0.5900	-1.667%	1	2,853	+23.729%
2026-08-18	0.6000	0.6000	0.6000	0.6000	+15.385%	2	2,853	+21.667%
2026-08-13	0.5200	0.5200	0.5200	0.5200	-1.887%	1	2,853	+40.385%
2026-08-12	0.5400	0.5500	0.5300	0.5300	-5.357%	37	2,853	+37.736%
2026-08-11	0.5900	0.5900	0.5600	0.5600	-6.667%	26	2,864	+30.357%
2026-08-10	0.6000	0.6000	0.6000	0.6000	-4.762%	20	2,878	+21.667%
2026-08-06	0.6300	0.6300	0.6300	0.6300	-7.353%	25	2,878	+15.873%
2026-08-05	0.7500	0.7800	0.6800	0.6800	+3.030%	192	2,885	+7.353%
2026-08-04	0.6800	0.6800	0.6600	0.6600	-18.519%	5	2,790	+10.606%
2026-08-03	0.8000	0.8100	0.8000	0.8100	-6.897%	15	2,791	-9.877%
2026-07-31	0.8200	0.8700	0.8200	0.8700	+4.819%	11	2,796	-16.092%
2026-07-30	0.8700	0.8700	0.8300	0.8300	-15.306%	11	2,790	-12.048%
2026-07-29	0.8300	0.9800	0.8300	0.9800	+20.988%	34	2,779	-25.510%
2026-07-27	0.8100	0.8100	0.8100	0.8100	-1.220%	1	2,764	-9.877%
2026-07-24	0.8000	0.8200	0.7500	0.8200	+2.500%	4	2,763	-10.976%
2026-07-23	0.8000	0.8000	0.8000	0.8000	+17.647%	5	2,763	-8.750%
2026-07-22	0.6800	0.6800	0.6800	0.6800	+1.493%	1	110	+7.353%
2026-07-17	0.7600	0.7600	0.6500	0.6700	0.000%	13	109	+8.955%
2026-07-16	0.6400	0.7100	0.6400	0.6700	+17.544%	77	98	+8.955%
2026-07-14	0.5700	0.5700	0.5700	0.5700	-6.557%	4	60	+28.070%
2026-07-13	0.6000	0.6300	0.6000	0.6100	-1.613%	46	56	+19.672%
2026-07-09	0.6200	0.6200	0.6200	0.6200	+44.186%	10	10	+17.742%
2026-07-02	0.4300	0.4300	0.4300	0.4300	+4.878%	8	2,708	+69.767%
2026-06-30	0.4100	0.4100	0.4100	0.4100	-8.889%	1	2,708	+78.049%
2026-06-26	0.4200	0.4500	0.4200	0.4500	+28.571%	18	2,707	+62.222%
2026-06-22	0.3500	0.3500	0.3500	0.3500	0.000%	110	2,689	+108.571%
2026-06-18	0.3500	0.3500	0.3500	0.3500	-20.455%	4	2,601	+108.571%
2026-06-12	0.4400	0.4400	0.4400	0.4400	-2.222%	2	2,601	+65.909%
2026-06-11	0.4500	0.4500	0.4500	0.4500	-6.250%	1	2,599	+62.222%
2026-06-10	0.4800	0.4800	0.4800	0.4800	-2.041%	1	2,598	+52.083%
2026-06-09	0.4800	0.4900	0.4800	0.4900	+22.500%	52	2,598	+48.980%
2026-06-08	0.4000	0.4000	0.4000	0.4000	+11.111%	2	2,598	+82.500%
2026-06-05	0.3400	0.3600	0.3400	0.3600	+5.882%	39	2,596	+102.778%
2026-06-04	0.3500	0.3500	0.3400	0.3400	+54.545%	7	2,596	+114.706%
2026-06-03	0.3000	0.3000	0.2200	0.2200	-12.000%	8	2,596	+231.818%
2026-05-28	0.2500	0.2500	0.2500	0.2500	0.000%	1	2,596	+192.000%
2026-05-27	0.2500	0.2500	0.2500	0.2500	-13.793%	1	2,596	+192.000%
2026-05-26	0.3000	0.3000	0.2900	0.2900	-23.684%	60	2,597	+151.724%
2026-05-20	0.3800	0.3800	0.3800	0.3800	-2.564%	1	2,538	+92.105%
2026-05-19	0.3900	0.3900	0.3900	0.3900	+2.632%	2	2,523	+87.179%
2026-05-18	0.3700	0.3800	0.3700	0.3800	+8.571%	18	2,523	+92.105%
2026-05-13	0.3200	0.3500	0.3200	0.3500	+6.061%	180	2,523	+108.571%
2026-05-11	0.3300	0.3300	0.3300	0.3300	-28.261%	5	2,475	+121.212%
2026-05-07	0.4600	0.4600	0.4600	0.4600	-2.128%	1	2,475	+58.696%
2026-05-01	0.4700	0.4700	0.4700	0.4700	0.000%	10	2,478	+55.319%
2026-04-28	0.4700	0.4700	0.4700	0.4700	+11.905%	1	2,478	+55.319%
2026-04-27	0.4100	0.4200	0.4100	0.4200	-4.545%	32	2,477	+73.810%
2026-04-24	0.2800	0.4400	0.2800	0.4400	-2.222%	2	2,465	+65.909%
2026-04-17	0.4500	0.4500	0.4500	0.4500	-2.174%	1	2,465	+62.222%
2026-04-16	0.5500	0.5500	0.4600	0.4600	-23.333%	10	2,465	+58.696%
2026-04-13	0.6000	0.6000	0.6000	0.6000	-7.692%	10	2,465	+21.667%
2026-04-09	0.6600	0.6600	0.6500	0.6500	-16.667%	105	2,465	+12.308%
2026-04-08	0.7800	0.7800	0.7800	0.7800	-1.266%	1	2,465	-6.410%
2026-04-07	0.7900	0.7900	0.7900	0.7900	+6.757%	1	2,464	-7.595%
2026-04-02	0.7400	0.7400	0.7400	0.7400	0.000%	1	2,464	-1.351%
2026-04-01	0.7400	0.7400	0.7400	0.7400	-12.941%	1	2,464	-1.351%
2026-03-30	0.7600	0.8700	0.7600	0.8500	+2.410%	116	2,464	-14.118%
2026-03-27	0.8300	0.8300	0.8300	0.8300	+6.410%	2	2,482	-12.048%
2026-03-26	0.7400	0.7800	0.7400	0.7800	+6.849%	22	2,484	-6.410%
2026-03-25	0.7300	0.7300	0.7300	0.7300	+2.817%	1	2,495	0.000%
2026-03-24	0.6900	0.7100	0.6900	0.7100	+2.899%	9	2,494	+2.817%
2026-03-20	0.6900	0.6900	0.6900	0.6900	-1.429%	1	2,502	+5.797%
2026-03-19	0.7000	0.7000	0.7000	0.7000	-10.256%	1	2,501	+4.286%
2026-03-16	0.6300	0.7800	0.6300	0.7800	+23.810%	217	2,501	-6.410%
2026-03-12	0.6300	0.6300	0.6300	0.6300	-10.000%	1	2,701	+15.873%
2026-03-09	0.7000	0.7000	0.7000	0.7000	+16.667%	1	2,701	+4.286%
2026-03-03	0.6000	0.6000	0.6000	0.6000	-7.692%	6	2,701	+21.667%
2026-03-02	0.6900	0.6900	0.6200	0.6500	-1.515%	6	2,701	+12.308%
2026-02-27	0.6300	0.6900	0.5800	0.6600	+13.793%	44	2,704	+10.606%
2026-02-26	0.4600	0.5900	0.4600	0.5800	+75.758%	36	2,708	+25.862%
2026-02-18	0.3500	0.3500	0.3300	0.3300	+65.000%	7	2,741	+121.212%
2026-01-20	0.2000	0.2000	0.2000	0.2000	0.000%	80	2,735	+265.000%
2026-01-15	0.2000	0.2000	0.2000	0.2000	-20.000%	250	2,735	+265.000%
2026-01-09	0.2500	0.2500	0.2500	0.2500	-3.846%	1	2,485	+192.000%
2026-01-08	0.2600	0.2600	0.2600	0.2600	-25.714%	1	2,485	+180.769%
2025-12-16	0.3700	0.3700	0.3500	0.3500	-5.405%	5	2,485	+108.571%
2025-12-04	0.3700	0.3700	0.3700	0.3700	-7.500%	1	2,489	+97.297%
2025-12-03	0.4000	0.4000	0.4000	0.4000	-11.111%	1	2,490	+82.500%
2025-11-18	0.4500	0.4500	0.4500	0.4500	+25.000%	100	2,490	+62.222%
2025-11-12	0.3600	0.3600	0.3600	0.3600	-7.692%	100	2,390	+102.778%
2025-11-06	0.3900	0.3900	0.3900	0.3900	+39.286%	100	2,343	+87.179%
2025-10-23	0.2800	0.2800	0.2800	0.2800	-22.222%	67	2,343	+160.714%
2025-10-09	0.0500	0.3600	0.0500	0.3600	-5.263%	12	2,276	+102.778%
2025-10-08	0.3800	0.3800	0.3800	0.3800	-13.636%	10	2,286	+92.105%
2025-09-23	0.4700	0.4700	0.4400	0.4400	+2.326%	345	2,286	+65.909%
2025-09-19	0.4300	0.4300	0.4300	0.4300	-6.522%	1	2,227	+69.767%
2025-09-18	0.4600	0.4600	0.4600	0.4600	-9.804%	2	2,227	+58.696%
2025-09-12	0.5000	0.5200	0.4900	0.5100	-1.923%	1,085	2,227	+43.137%
2025-09-11	0.5200	0.5200	0.5200	0.5200	-8.772%	1,010	2,191	+40.385%
2025-09-09	0.5700	0.5700	0.5700	0.5700	-1.724%	10	2,191	+28.070%
2025-09-02	0.5800	0.5800	0.5800	0.5800	-3.333%	2	2,191	+25.862%
2025-08-27	0.6000	0.6000	0.6000	0.6000	-14.286%	5	2,193	+21.667%
2025-08-19	0.6900	0.7000	0.6900	0.7000	-9.091%	30	2,188	+4.286%
2025-08-01	0.7900	0.7900	0.7700	0.7700	+5.479%	10	2,217	-5.195%
2025-07-31	0.7300	0.7300	0.7300	0.7300	+15.873%	5	2,222	0.000%
2025-07-30	0.6300	0.6300	0.6300	0.6300	-38.235%	5	2,217	+15.873%
2025-07-11	1.0500	1.0500	1.0200	1.0200	+3.030%	2	2,212	-28.431%
2025-07-08	0.9400	0.9900	0.9400	0.9900	+4.211%	2	2,212	-26.263%
2025-07-02	0.9500	0.9500	0.9500	0.9500	-15.179%	26	2,212	-23.158%
2025-06-23	1.1200	1.1200	1.1200	1.1200	0.000%	50	2,238	-34.821%
2025-06-20	1.1200	1.1200	1.1200	1.1200	-0.885%	2	2,238	-34.821%
2025-06-18	1.1300	1.1300	1.1300	1.1300	+0.893%	1	2,239	-35.398%
2025-06-17	1.1200	1.1200	1.1200	1.1200	-6.667%	1	2,239	-34.821%
2025-06-16	1.2000	1.2000	1.2000	1.2000	-4.000%	1	2,239	-39.167%
2025-06-13	1.2500	1.2500	1.2500	1.2500	+5.042%	2	2,238	-41.600%
2025-06-12	1.1900	1.1900	1.1900	1.1900	+3.478%	10	2,237	-38.655%
2025-06-09	1.2000	1.2000	1.1500	1.1500	-4.167%	60	2,237	-36.522%
2025-06-06	1.2000	1.2000	1.2000	1.2000	-2.439%	40	2,237	-39.167%
2025-06-05	1.2600	1.2600	1.2300	1.2300	+1.653%	40	2,234	-40.650%
2025-06-03	1.1500	1.2300	1.1500	1.2100	+4.310%	165	2,234	-39.669%
2025-06-02	1.1600	1.1600	1.1600	1.1600	+0.870%	50	2,074	-37.069%
2025-05-30	1.0000	1.1700	1.0000	1.1500	+27.778%	322	2,074	-36.522%
2025-05-29	0.9000	0.9000	0.9000	0.9000	+21.622%	30	1,914	-18.889%
2025-05-28	0.7500	0.7500	0.7400	0.7400	-5.128%	40	1,884	-1.351%
2025-05-27	0.7800	0.7800	0.7800	0.7800	+20.000%	1	1,884	-6.410%
2025-05-21	0.6300	0.6500	0.6300	0.6500	+20.370%	7	1,883	+12.308%
2025-05-15	0.6200	0.6200	0.5400	0.5400	-6.897%	7	1,882	+35.185%
2025-05-13	0.6100	0.6300	0.5800	0.5800	-12.121%	6	1,887	+25.862%
2025-05-12	0.6600	0.6600	0.6600	0.6600	-1.493%	10	1,882	+10.606%
2025-05-07	0.8600	0.8600	0.4000	0.6700	-25.556%	203	1,872	+8.955%
2025-05-06	0.9000	0.9000	0.9000	0.9000	+2.273%	10	1,786	-18.889%
2025-05-05	0.8700	0.8800	0.8700	0.8800	+3.529%	13	1,776	-17.045%
2025-05-01	0.8800	0.8800	0.8500	0.8500	0.000%	8	1,763	-14.118%
2025-04-28	0.8500	0.8500	0.8500	0.8500	-3.409%	1	1,755	-14.118%
2025-04-25	0.8800	0.8800	0.8800	0.8800	-4.348%	18	1,754	-17.045%
2025-04-24	0.9000	0.9200	0.8900	0.9200	0.000%	26	1,745	-20.652%
2025-04-23	0.9300	0.9300	0.9100	0.9200	-8.911%	26	1,721	-20.652%
2025-04-22	1.0200	1.0200	1.0100	1.0100	-1.942%	15	1,695	-27.723%
2025-04-21	1.0500	1.0500	1.0300	1.0300	+1.980%	40	1,695	-29.126%
2025-04-15	1.1200	1.1200	1.0100	1.0100	-12.174%	35	1,655	-27.723%
2025-04-14	1.1800	1.1800	1.1500	1.1500	-4.959%	20	1,620	-36.522%
2025-04-10	1.2100	1.2100	1.2100	1.2100	-8.333%	100	1,600	-39.669%
2025-04-08	1.3200	1.3200	1.3200	1.3200	+5.600%	40	1,590	-44.697%
2025-04-04	1.2600	1.2600	1.2500	1.2500	+7.759%	30	1,550	-41.600%
2025-04-03	1.1900	1.1900	1.1600	1.1600	-0.855%	8	1,535	-37.069%
2025-03-28	1.1700	1.1700	1.1700	1.1700	+6.364%	4	1,531	-37.607%
2025-03-24	1.1000	1.1000	1.1000	1.1000	-3.509%	6	1,529	-33.636%
2025-03-21	1.1500	1.1500	1.1400	1.1400	0.000%	12	1,523	-35.965%
2025-03-19	1.1600	1.1600	1.1200	1.1400	-5.000%	38	1,523	-35.965%
2025-03-18	1.2000	1.2000	1.2000	1.2000	+0.840%	10	1,485	-39.167%
2025-03-17	1.2000	1.2000	1.1900	1.1900	-0.833%	8	1,475	-38.655%
2025-03-14	1.2200	1.2300	1.2000	1.2000	-3.226%	120	1,467	-39.167%
2025-03-13	1.2200	1.2400	1.2200	1.2400	+0.813%	19	1,390	-41.129%
2025-03-12	1.2500	1.2500	1.2300	1.2300	-2.381%	90	1,390	-40.650%
2025-03-11	1.2600	1.2600	1.2600	1.2600	+0.800%	5	1,300	-42.063%
2025-03-10	1.2600	1.2900	1.2200	1.2500	+7.759%	81	1,295	-41.600%
2025-03-07	1.1600	1.1600	1.1600	1.1600	-0.855%	20	1,214	-37.069%
2025-03-06	1.1800	1.1800	1.1700	1.1700	+3.540%	30	1,174	-37.607%
2025-03-05	1.2200	1.2200	1.1200	1.1300	-9.600%	130	1,174	-35.398%
2025-03-04	1.2900	1.2900	1.2500	1.2500	+1.626%	50	1,045	-41.600%
2025-03-03	1.2400	1.2400	1.2200	1.2300	-1.600%	25	1,001	-40.650%
2025-02-26	1.2800	1.2800	1.2500	1.2500	-3.101%	15	976	-41.600%
2025-02-25	1.2800	1.3300	1.2700	1.2900	+4.032%	211	961	-43.411%
2025-02-24	1.2400	1.2400	1.2400	1.2400	+3.333%	26	869	-41.129%
2025-02-21	1.2000	1.2000	1.2000	1.2000	+3.448%	20	849	-39.167%
2025-02-20	1.2000	1.2000	1.1600	1.1600	-1.695%	40	839	-37.069%
2025-02-18	1.2000	1.2200	1.1800	1.1800	-3.279%	60	799	-38.136%
2025-02-14	1.2200	1.2200	1.2200	1.2200	-0.813%	20	729	-40.164%
2025-02-13	1.2400	1.2400	1.2300	1.2300	-0.806%	19	729	-40.650%
2025-02-12	1.2500	1.2500	1.2400	1.2400	-1.587%	6	711	-41.129%
2025-02-11	1.2500	1.3000	1.2500	1.2600	+0.800%	140	705	-42.063%
2025-02-10	1.2500	1.2500	1.2500	1.2500	+4.167%	10	565	-41.600%
2025-02-04	1.2000	1.2000	1.2000	1.2000	-2.439%	13	555	-39.167%
2025-01-31	1.2300	1.2300	1.2300	1.2300	+2.500%	20	542	-40.650%
2025-01-30	1.3000	1.3100	1.2000	1.2000	-9.091%	140	532	-39.167%
2025-01-29	1.3200	1.3200	1.3000	1.3200	-0.752%	140	394	-44.697%
2025-01-28	1.3600	1.3600	1.3300	1.3300	+1.527%	65	254	-45.113%
2025-01-24	1.3100	1.3400	1.3000	1.3100	-0.758%	146	202	-44.275%
2025-01-23	1.3500	1.3500	1.3200	1.3200	-2.222%	57	133	-44.697%
2025-01-21	1.4000	1.4000	1.3500	1.3500	-9.396%	26	79	-45.926%
2025-01-06	1.4900	1.4900	1.4900	1.4900	-3.247%	1	76	-51.007%
2024-12-31	1.6500	1.6500	1.5400	1.5400	-6.667%	4	78	-52.597%
2024-12-12	1.6500	1.6500	1.6500	1.6500	-0.602%	25	78	-55.758%
2024-12-11	1.6600	1.6600	1.6600	1.6600	+3.106%	2	53	-56.024%
2024-12-10	1.6100	1.6100	1.6100	1.6100	-2.424%	20	51	-54.658%
2024-12-09	1.6500	1.6500	1.6500	1.6500	-8.333%	5	32	-55.758%
2024-11-06	1.8000	1.8000	1.8000	1.8000	+20.000%	1	27	-59.444%
2024-10-28	1.5000	1.5000	1.5000	1.5000	-11.243%	1	27	-51.333%
2024-10-23	1.6900	1.6900	1.6900	1.6900	-10.106%	25	26	-56.805%
2024-10-01	1.8800	1.8800	1.8800	1.8800	0.000%	1	1	-61.170%

.dark-mode .g2ssxL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g2ssxL{ color: #333333; background-color: white; border: 2px solid #333333; }EOSE20270115P3EOSE Jan 15 2027 3.00 Put (EOSE270115P00003000)option OPRA

EOSE20270115P3
EOSE Jan 15 2027 3.00 Put (EOSE270115P00003000)
option OPRA