Dark

EOSE20270115P4
EOSE Jan 15 2027 4.00 Put (EOSE270115P00004000)
option OPRA

EOD

Aug 28, 2026

1.36+11.475%(+0.14)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	1.3400	1.3600	1.3400	1.3600	+11.475%	120	8,414	0.000%
2026-08-25	1.2200	1.2200	1.2200	1.2200	-4.688%	2	8,419	+11.475%
2026-08-21	1.2800	1.2800	1.2800	1.2800	-5.882%	1	8,417	+6.250%
2026-08-20	1.2400	1.3600	1.2400	1.3600	+12.397%	54	8,417	0.000%
2026-08-19	1.2400	1.2400	1.2100	1.2100	+11.009%	3	8,466	+12.397%
2026-08-17	1.1500	1.1500	1.0900	1.0900	-2.679%	30	8,463	+24.771%
2026-08-14	1.0600	1.1200	1.0600	1.1200	+4.673%	110	8,458	+21.429%
2026-08-13	1.0700	1.0700	1.0700	1.0700	-6.957%	1	8,398	+27.103%
2026-08-11	1.1500	1.1500	1.1500	1.1500	-1.709%	1	8,397	+18.261%
2026-08-10	1.1400	1.1700	1.1400	1.1700	-0.847%	40	8,397	+16.239%
2026-08-07	1.1800	1.1800	1.1800	1.1800	-12.593%	1	8,367	+15.254%
2026-08-05	1.1200	1.3500	1.1200	1.3500	-13.462%	50	8,367	+0.741%
2026-08-03	1.5600	1.5600	1.5600	1.5600	+2.632%	2	8,357	-12.821%
2026-07-31	1.5200	1.5200	1.5200	1.5200	+1.333%	1	8,357	-10.526%
2026-07-30	1.5000	1.5000	1.5000	1.5000	-5.063%	3	8,357	-9.333%
2026-07-29	1.6700	1.6700	1.5800	1.5800	-1.250%	28	8,357	-13.924%
2026-07-28	1.6000	1.6100	1.6000	1.6000	+9.589%	100	8,341	-15.000%
2026-07-27	1.4600	1.4600	1.4600	1.4600	-1.351%	1	8,441	-6.849%
2026-07-24	1.3800	1.4800	1.3800	1.4800	+2.778%	6	8,440	-8.108%
2026-07-23	1.3000	1.4400	1.3000	1.4400	+15.200%	4	8,435	-5.556%
2026-07-21	1.2200	1.2800	1.2200	1.2500	0.000%	54	567	+8.800%
2026-07-17	1.2500	1.2600	1.2200	1.2500	0.000%	60	515	+8.800%
2026-07-16	1.1800	1.2500	1.1800	1.2500	+20.192%	45	465	+8.800%
2026-07-15	1.0100	1.0400	1.0100	1.0400	-5.455%	2	420	+30.769%
2026-07-10	1.0900	1.1000	1.0900	1.1000	+4.762%	101	418	+23.636%
2026-07-09	1.0500	1.0500	1.0500	1.0500	0.000%	200	317	+29.524%
2026-07-08	1.1000	1.1000	1.0500	1.0500	+0.962%	15	117	+29.524%
2026-07-07	1.0500	1.0500	1.0000	1.0400	+14.286%	102	102	+30.769%
2026-07-02	0.9100	0.9100	0.9100	0.9100	+8.333%	1	7,926	+49.451%
2026-07-01	0.8400	0.8400	0.8400	0.8400	+2.439%	2	7,926	+61.905%
2026-06-30	0.8000	0.8200	0.8000	0.8200	+2.500%	2	7,924	+65.854%
2026-06-29	0.8300	0.8500	0.7800	0.8000	-5.882%	18	7,922	+70.000%
2026-06-26	0.8700	0.9000	0.8500	0.8500	+16.438%	4	7,910	+60.000%
2026-06-24	0.8500	0.8500	0.7300	0.7300	-5.195%	3	7,906	+86.301%
2026-06-23	0.7700	0.7800	0.7300	0.7700	+14.925%	5	7,904	+76.623%
2026-06-17	0.6800	0.6800	0.6700	0.6700	-6.944%	31	7,870	+102.985%
2026-06-16	0.7200	0.7200	0.7200	0.7200	-10.000%	2	7,870	+88.889%
2026-06-15	0.8000	0.8000	0.8000	0.8000	-11.111%	1	7,868	+70.000%
2026-06-11	0.9000	0.9000	0.9000	0.9000	+12.500%	2	7,867	+51.111%
2026-06-09	0.8000	0.8000	0.8000	0.8000	+8.108%	1	7,865	+70.000%
2026-06-08	0.7000	0.7400	0.7000	0.7400	+4.225%	11	7,866	+83.784%
2026-06-03	0.7100	0.7100	0.7100	0.7100	+18.333%	1	7,865	+91.549%
2026-05-29	0.5800	0.6000	0.5800	0.6000	+9.091%	44	7,866	+126.667%
2026-05-26	0.6000	0.6000	0.5400	0.5500	-20.290%	41	7,822	+147.273%
2026-05-15	0.6900	0.6900	0.6900	0.6900	-1.429%	1	7,841	+97.101%
2026-05-14	0.7300	0.7300	0.7000	0.7000	+7.692%	20	7,840	+94.286%
2026-05-13	0.6000	0.6600	0.5700	0.6500	-10.959%	166	7,662	+109.231%
2026-05-12	0.7300	0.7300	0.7300	0.7300	+12.308%	2	7,662	+86.301%
2026-05-11	0.6600	0.6600	0.6500	0.6500	-30.108%	113	7,662	+109.231%
2026-05-05	0.9300	0.9300	0.9300	0.9300	+8.140%	3	7,675	+46.237%
2026-05-01	0.8600	0.8600	0.8600	0.8600	0.000%	5	7,680	+58.140%
2026-04-28	0.8600	0.8600	0.8600	0.8600	+10.256%	1	7,680	+58.140%
2026-04-27	0.7300	0.7800	0.7300	0.7800	+5.405%	28	7,679	+74.359%
2026-04-24	0.7400	0.7400	0.7400	0.7400	-15.909%	2	7,661	+83.784%
2026-04-17	0.8500	0.8800	0.8500	0.8800	-12.000%	5	7,663	+54.545%
2026-04-15	0.8800	1.0000	0.8800	1.0000	-1.961%	40	7,666	+36.000%
2026-04-14	1.0200	1.0200	1.0200	1.0200	-2.857%	2	7,706	+33.333%
2026-04-13	1.0500	1.0500	1.0500	1.0500	-5.405%	2	7,704	+29.524%
2026-04-09	1.1400	1.1400	1.1000	1.1100	-15.267%	41	7,706	+22.523%
2026-04-06	1.3100	1.3100	1.3100	1.3100	+3.968%	100	7,667	+3.817%
2026-04-02	1.2600	1.2600	1.2600	1.2600	-8.696%	1	7,668	+7.937%
2026-03-31	1.3800	1.3800	1.3800	1.3800	-2.817%	10	7,668	-1.449%
2026-03-30	1.4000	1.4200	1.4000	1.4200	+5.185%	6	7,658	-4.225%
2026-03-27	1.3300	1.3500	1.3300	1.3500	+8.000%	53	7,660	+0.741%
2026-03-26	1.2500	1.2500	1.2500	1.2500	-1.575%	3	7,707	+8.800%
2026-03-25	1.2000	1.2700	1.2000	1.2700	+7.627%	10	7,707	+7.087%
2026-03-23	1.1800	1.1800	1.1800	1.1800	-4.839%	1	7,702	+15.254%
2026-03-20	1.2300	1.2400	1.2300	1.2400	+0.813%	13	7,701	+9.677%
2026-03-19	1.2300	1.2300	1.2300	1.2300	-1.600%	20	7,688	+10.569%
2026-03-18	1.1800	1.2500	1.1800	1.2500	+4.167%	115	7,668	+8.800%
2026-03-16	1.1400	1.2100	1.1400	1.2000	+2.564%	5	7,641	+13.333%
2026-03-13	1.1700	1.1700	1.1700	1.1700	+0.862%	2	7,636	+16.239%
2026-03-09	0.9200	1.1600	0.9200	1.1600	+12.621%	5	7,636	+17.241%
2026-03-05	1.0300	1.0300	1.0300	1.0300	0.000%	31	7,634	+32.039%
2026-03-04	1.0300	1.0300	1.0300	1.0300	-2.830%	2	7,603	+32.039%
2026-03-02	1.1000	1.1000	1.0600	1.0600	-3.636%	101	7,603	+28.302%
2026-02-27	1.1700	1.1700	1.0000	1.1000	+22.222%	46	7,502	+23.636%
2026-02-26	0.8800	1.0400	0.8700	0.9000	+104.545%	184	7,468	+51.111%
2026-01-28	0.5500	0.5500	0.4400	0.4400	+10.000%	2	7,371	+209.091%
2026-01-26	0.5000	0.5100	0.4000	0.4000	+2.564%	14	7,371	+240.000%
2026-01-15	0.9700	0.9700	0.3900	0.3900	-17.021%	6	7,373	+248.718%
2026-01-13	0.4700	0.4700	0.4700	0.4700	+2.174%	1	7,372	+189.362%
2026-01-12	0.4600	0.4600	0.4600	0.4600	+12.195%	1	7,373	+195.652%
2026-01-09	0.4100	0.4100	0.4100	0.4100	-2.381%	1	7,374	+231.707%
2026-01-08	0.4100	0.4200	0.4100	0.4200	-27.586%	5	7,373	+223.810%
2025-12-22	0.5900	0.5900	0.5800	0.5800	+26.087%	3	7,372	+134.483%
2025-12-19	0.4600	0.4600	0.4600	0.4600	-20.690%	3	7,372	+195.652%
2025-12-17	0.5800	0.5800	0.5800	0.5800	-1.695%	1	7,370	+134.483%
2025-12-16	0.5900	0.5900	0.5900	0.5900	+22.917%	1	7,371	+130.508%
2025-12-11	0.5000	0.5000	0.4400	0.4800	+9.091%	9	7,371	+183.333%
2025-11-28	0.4400	0.4400	0.4400	0.4400	0.000%	1	7,376	+209.091%
2025-11-24	0.4400	0.4400	0.4400	0.4400	-32.308%	1	7,376	+209.091%
2025-11-21	0.6500	0.6500	0.6500	0.6500	-7.143%	1	7,377	+109.231%
2025-11-20	0.7200	0.7200	0.6100	0.7000	-12.500%	55	7,377	+94.286%
2025-11-19	0.7400	0.8000	0.7200	0.8000	+19.403%	4	7,428	+70.000%
2025-11-18	0.8200	0.8200	0.6700	0.6700	+8.065%	29	7,428	+102.985%
2025-11-17	0.7500	0.7500	0.6200	0.6200	-15.068%	4	7,451	+119.355%
2025-11-14	0.2700	0.7300	0.2700	0.7300	+65.909%	37	7,448	+86.301%
2025-11-13	0.4200	0.5000	0.4100	0.4400	-27.869%	5	7,448	+209.091%
2025-11-05	0.5800	0.8300	0.4100	0.6100	+1.667%	479	7,447	+122.951%
2025-10-29	0.6000	0.6000	0.6000	0.6000	-6.250%	1	7,447	+126.667%
2025-10-28	0.5100	0.6600	0.5100	0.6400	+100.000%	1,370	7,446	+112.500%
2025-10-22	0.3800	0.6500	0.3200	0.3200	-50.769%	92	7,489	+325.000%
2025-10-20	0.6500	0.6500	0.6500	0.6500	0.000%	10	7,491	+109.231%
2025-10-17	0.6500	0.6500	0.6500	0.6500	0.000%	654	7,491	+109.231%
2025-10-16	0.6000	0.6500	0.1300	0.6500	+25.000%	574	7,786	+109.231%
2025-10-15	0.5600	0.6000	0.4200	0.5200	-8.772%	116	8,360	+161.538%
2025-10-14	0.5600	0.6800	0.3000	0.5700	0.000%	105	8,446	+138.596%
2025-10-13	0.6800	0.6800	0.3300	0.5700	-8.065%	536	8,476	+138.596%
2025-10-10	0.4700	0.6200	0.2200	0.6200	-4.615%	190	8,767	+119.355%
2025-10-09	0.6500	0.6500	0.6500	0.6500	+14.035%	1	8,814	+109.231%
2025-10-08	0.5700	0.5700	0.5700	0.5700	-20.833%	1	8,814	+138.596%
2025-10-01	0.7200	0.7200	0.7200	0.7200	-4.000%	3	8,814	+88.889%
2025-09-22	0.7000	0.7500	0.6700	0.7500	+1.351%	815	8,811	+81.333%
2025-09-19	0.7400	0.7400	0.7400	0.7400	-3.896%	25	9,590	+83.784%
2025-09-18	0.7700	0.7700	0.7700	0.7700	-1.282%	1	9,615	+76.623%
2025-09-17	0.7800	0.7800	0.7800	0.7800	-8.235%	1	9,615	+74.359%
2025-09-12	0.8800	0.8800	0.8500	0.8500	-11.458%	659	9,615	+60.000%
2025-09-09	1.0000	1.0000	0.9400	0.9600	-2.041%	27	10,234	+41.667%
2025-09-08	0.9800	0.9800	0.9800	0.9800	-1.010%	1	10,235	+38.776%
2025-09-05	0.9800	1.0100	0.9700	0.9900	+1.020%	40	10,234	+37.374%
2025-09-04	0.9400	0.9800	0.9400	0.9800	+8.889%	7	10,195	+38.776%
2025-09-03	0.9200	0.9200	0.8800	0.9000	-9.091%	1,183	10,190	+51.111%
2025-09-02	1.0000	1.0100	0.9900	0.9900	-4.808%	1,004	9,641	+37.374%
2025-08-29	1.0000	1.0400	1.0000	1.0400	+0.971%	2	8,846	+30.769%
2025-08-26	1.0300	1.0400	1.0300	1.0300	-11.207%	434	8,846	+32.039%
2025-08-21	1.1600	1.1600	1.1600	1.1600	-6.452%	1	8,880	+17.241%
2025-08-12	1.2400	1.2400	1.2400	1.2400	+10.714%	3	8,879	+9.677%
2025-08-11	1.1200	1.1200	1.1200	1.1200	+8.738%	3	8,880	+21.429%
2025-08-07	1.0500	1.0500	1.0300	1.0300	-9.649%	840	8,880	+32.039%
2025-08-04	1.1400	1.1400	1.1400	1.1400	-6.557%	1	8,313	+19.298%
2025-07-31	1.2200	1.2200	1.2200	1.2200	+0.826%	1	8,313	+11.475%
2025-07-30	1.2100	1.2100	1.2100	1.2100	+1.681%	1	8,312	+12.397%
2025-07-28	1.1700	1.1900	1.1000	1.1900	0.000%	5	8,311	+14.286%
2025-07-25	1.1600	1.2100	1.1600	1.1900	-2.459%	4	8,309	+14.286%
2025-07-24	1.2500	1.2500	1.2200	1.2200	-4.688%	2	8,309	+11.475%
2025-07-23	1.2800	1.2900	1.2800	1.2800	-1.538%	3	8,308	+6.250%
2025-07-21	1.2700	1.3000	1.2700	1.3000	-0.763%	26	8,307	+4.615%
2025-07-18	1.2700	1.3100	1.2400	1.3100	-10.884%	82	8,281	+3.817%
2025-07-17	1.5200	1.5200	1.4200	1.4700	+1.379%	7	8,254	-7.483%
2025-07-15	1.4500	1.4500	1.4500	1.4500	-2.685%	5	8,257	-6.207%
2025-07-14	1.4900	1.4900	1.4900	1.4900	-3.871%	25	8,252	-8.725%
2025-07-09	1.5100	1.5700	1.5100	1.5500	+1.974%	119	8,252	-12.258%
2025-07-08	1.4900	1.5200	1.4900	1.5200	+3.401%	6	8,184	-10.526%
2025-07-07	1.4500	1.4700	1.4500	1.4700	-0.676%	161	8,179	-7.483%
2025-07-03	1.5000	1.5200	1.4800	1.4800	-3.896%	67	8,194	-8.108%
2025-07-02	1.5400	1.5400	1.5400	1.5400	-1.911%	5	8,194	-11.688%
2025-07-01	1.5700	1.5700	1.5700	1.5700	-7.647%	1	8,194	-13.376%
2025-06-27	1.6700	1.7000	1.6700	1.7000	+0.592%	20	8,193	-20.000%
2025-06-24	1.6900	1.6900	1.6900	1.6900	-2.312%	13	8,203	-19.527%
2025-06-23	1.7300	1.7300	1.7300	1.7300	+3.593%	1	8,203	-21.387%
2025-06-18	1.6900	1.6900	1.5800	1.6700	-6.180%	35	8,189	-18.563%
2025-06-16	1.7900	1.7900	1.5100	1.7800	-3.261%	4	8,189	-23.596%
2025-06-13	1.8600	1.9000	1.8400	1.8400	+0.546%	14	8,190	-26.087%
2025-06-12	1.8300	1.8300	1.8300	1.8300	-0.543%	5	8,189	-25.683%
2025-06-11	1.8400	1.8400	1.8400	1.8400	+1.099%	10	8,189	-26.087%
2025-06-10	1.8200	1.8200	1.8200	1.8200	+4.000%	5	8,189	-25.275%
2025-06-09	1.8000	1.8000	1.7500	1.7500	-6.915%	120	8,189	-22.286%
2025-06-06	1.8200	2.2000	1.8200	1.8800	+1.622%	40	8,189	-27.660%
2025-06-05	1.8800	1.9800	1.8400	1.8500	-1.070%	77	8,184	-26.486%
2025-06-04	1.9500	1.9500	1.8700	1.8700	+1.630%	48	8,184	-27.273%
2025-06-03	1.8000	1.8700	1.8000	1.8400	-12.796%	183	8,173	-26.087%
2025-06-02	1.7800	2.1100	1.7600	2.1100	+21.965%	49	8,102	-35.545%
2025-05-30	1.7400	1.7500	1.7300	1.7300	+5.488%	364	8,058	-21.387%
2025-05-29	1.4600	1.6400	1.4600	1.6400	+33.333%	5	8,047	-17.073%
2025-05-28	1.2300	1.2300	1.2300	1.2300	-17.450%	6	8,045	+10.569%
2025-05-21	1.4900	1.4900	1.4900	1.4900	+41.905%	1	8,051	-8.725%
2025-05-20	1.0600	1.0700	1.0400	1.0500	+6.061%	860	8,050	+29.524%
2025-05-15	0.8600	1.0100	0.8600	0.9900	-1.980%	37	7,642	+37.374%
2025-05-13	1.0100	1.0100	1.0100	1.0100	-10.619%	10	7,640	+34.653%
2025-05-12	1.1300	1.1300	1.1300	1.1300	-0.877%	5	7,650	+20.354%
2025-05-09	1.1400	1.1400	1.1400	1.1400	+1.786%	6	7,650	+19.298%
2025-05-08	1.1200	1.1200	1.1200	1.1200	+5.660%	10	7,650	+21.429%
2025-05-07	1.3700	1.3700	1.0600	1.0600	-24.823%	136	7,640	+28.302%
2025-05-06	1.4100	1.4200	1.4100	1.4100	+2.920%	5	7,513	-3.546%
2025-05-02	1.3800	1.3800	1.3700	1.3700	+2.239%	26	7,513	-0.730%
2025-04-29	1.3300	1.3500	1.3200	1.3400	0.000%	39	7,503	+1.493%
2025-04-28	1.3700	1.3800	1.3300	1.3400	-4.286%	25	7,503	+1.493%
2025-04-25	1.4200	1.4500	1.4000	1.4000	-1.408%	154	7,503	-2.857%
2025-04-24	1.6200	1.6200	1.3000	1.4200	-0.699%	1,189	7,482	-4.225%
2025-04-23	1.4400	1.4400	1.4200	1.4300	-10.063%	28	6,609	-4.895%
2025-04-21	1.6000	1.6400	1.5900	1.5900	+2.581%	52	6,609	-14.465%
2025-04-15	1.6800	1.6800	1.5500	1.5500	-17.112%	43	6,609	-12.258%
2025-04-10	1.8900	1.8900	1.8700	1.8700	-5.076%	30	6,609	-27.273%
2025-04-04	2.0200	2.0200	1.9700	1.9700	+4.233%	4	6,609	-30.964%
2025-03-31	1.8900	1.8900	1.8900	1.8900	+2.717%	5	6,611	-28.042%
2025-03-28	1.8500	1.8500	1.8400	1.8400	+5.747%	30	6,611	-26.087%
2025-03-25	1.7500	1.7500	1.7400	1.7400	+2.959%	10	6,611	-21.839%
2025-03-24	1.7200	1.7200	1.6900	1.6900	-2.312%	23	6,611	-19.527%
2025-03-21	1.7500	1.7500	1.7300	1.7300	-5.978%	68	6,611	-21.387%
2025-03-18	1.8500	1.8500	1.8400	1.8400	-3.158%	40	6,611	-26.087%
2025-03-10	1.8900	1.9000	1.8900	1.9000	+2.703%	12	6,611	-28.421%
2025-03-04	1.8500	1.8500	1.8500	1.8500	-2.116%	5	6,603	-26.486%
2025-03-03	1.8900	1.8900	1.8900	1.8900	-1.047%	2	6,598	-28.042%
2025-02-27	1.9000	1.9100	1.9000	1.9100	+0.526%	2	6,596	-28.796%
2025-02-24	1.9000	1.9100	1.9000	1.9000	+4.972%	10	6,594	-28.421%
2025-02-20	1.8700	1.8700	1.8100	1.8100	+2.841%	20	6,594	-24.862%
2025-02-18	1.7600	1.7600	1.7600	1.7600	+1.149%	1	6,614	-22.727%
2025-02-14	1.7400	1.7400	1.7400	1.7400	-5.946%	4	6,615	-21.839%
2025-02-13	1.8500	1.8500	1.8500	1.8500	0.000%	1	6,614	-26.486%
2025-02-12	1.8500	1.9100	1.8300	1.8500	0.000%	6,616	6,614	-26.486%

.dark-mode .P7lhtl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P7lhtl{ color: #333333; background-color: white; border: 2px solid #333333; }EOSE20270115P4EOSE Jan 15 2027 4.00 Put (EOSE270115P00004000)option OPRA

EOSE20270115P4
EOSE Jan 15 2027 4.00 Put (EOSE270115P00004000)
option OPRA