Dark

EOSE20280121C12
EOSE Jan 21 2028 12.00 Call (EOSE280121C00012000)
option OPRA

EOD

Sep 1, 2026

0.6900-6.757%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.6900	0.6900	0.6900	0.6900	-6.757%	1	4,673	0.000%
2026-08-31	0.8000	0.8000	0.7400	0.7400	-16.854%	5	4,673	-6.757%
2026-08-27	0.9300	0.9300	0.8900	0.8900	+7.229%	35	4,675	-22.472%
2026-08-26	0.6500	0.8900	0.6500	0.8300	-10.753%	43	4,659	-16.867%
2026-08-25	0.9000	0.9300	0.9000	0.9300	+22.368%	6	4,642	-25.806%
2026-08-20	0.7600	0.7600	0.7600	0.7600	-23.232%	1	4,636	-9.211%
2026-08-19	0.9900	0.9900	0.9900	0.9900	+8.791%	4	4,635	-30.303%
2026-08-18	1.0200	1.0200	0.9100	0.9100	-16.514%	21	4,639	-24.176%
2026-08-17	1.0900	1.0900	1.0900	1.0900	-8.403%	1	4,638	-36.697%
2026-08-14	1.1500	1.2100	1.1400	1.1900	+1.709%	252	4,638	-42.017%
2026-08-13	1.1700	1.1700	1.1700	1.1700	-4.878%	1	4,581	-41.026%
2026-08-11	1.3200	1.4000	1.2300	1.2300	-3.150%	8	4,582	-43.902%
2026-08-10	1.2700	1.2700	1.2700	1.2700	-2.308%	1	4,579	-45.669%
2026-08-07	1.4500	1.4500	1.1900	1.3000	-6.475%	3	4,579	-46.923%
2026-08-04	1.3900	1.3900	1.3900	1.3900	+26.364%	1	4,580	-50.360%
2026-08-03	1.0000	1.1000	0.9800	1.1000	+26.437%	9	4,580	-37.273%
2026-07-31	1.0000	1.0000	0.8700	0.8700	-17.143%	21	4,578	-20.690%
2026-07-30	0.9000	1.0500	0.9000	1.0500	+32.911%	97	4,597	-34.286%
2026-07-29	1.0800	1.0800	0.7900	0.7900	-19.388%	41	4,606	-12.658%
2026-07-28	0.9800	1.1400	0.8800	0.9800	+11.364%	16	4,628	-29.592%
2026-07-27	1.0400	1.1400	0.8800	0.8800	-16.190%	25	4,616	-21.591%
2026-07-24	1.0500	1.0600	1.0000	1.0500	+56.716%	98	4,606	-34.286%
2026-07-23	0.6700	0.6700	0.6700	0.6700	-64.737%	1	4,594	+2.985%
2026-07-02	2.2300	2.2300	1.8700	1.9000	-19.831%	76	4,621	-63.684%
2026-07-01	2.3500	2.3700	2.2000	2.3700	-1.250%	104	4,621	-70.886%
2026-06-30	2.3500	2.4000	2.3000	2.4000	-2.041%	10	4,609	-71.250%
2026-06-29	2.4000	2.4500	2.4000	2.4500	+2.083%	18	4,607	-71.837%
2026-06-26	2.4600	2.5000	2.4000	2.4000	-4.762%	9	4,603	-71.250%
2026-06-25	2.4300	2.5200	2.4300	2.5200	-0.395%	3	4,603	-72.619%
2026-06-24	2.7000	2.7000	2.5300	2.5300	-8.000%	2	4,601	-72.727%
2026-06-23	3.0500	3.1000	2.7500	2.7500	-16.667%	20	4,600	-74.909%
2026-06-22	3.5000	3.5000	3.3000	3.3000	-2.941%	52	4,604	-79.091%
2026-06-18	3.3100	3.9500	3.3100	3.4000	-4.762%	46	4,526	-79.706%
2026-06-17	3.4000	3.5700	3.4000	3.5700	+17.049%	37	4,526	-80.672%
2026-06-16	3.0000	3.0500	3.0000	3.0500	+10.108%	3	4,526	-77.377%
2026-06-15	2.7000	2.8600	2.7000	2.7700	-7.667%	8	4,525	-75.090%
2026-06-12	2.7000	3.0000	2.7000	3.0000	+13.208%	27	4,519	-77.000%
2026-06-11	2.8300	2.8300	2.6000	2.6500	+6.000%	24	4,515	-73.962%
2026-06-10	2.5000	2.5000	2.5000	2.5000	-5.660%	5	4,515	-72.400%
2026-06-09	3.0000	3.0000	2.3500	2.6500	-8.935%	36	4,514	-73.962%
2026-06-08	3.1000	3.1000	2.9100	2.9100	-6.129%	23	4,503	-76.289%
2026-06-05	3.6500	3.7700	2.9500	3.1000	-20.513%	220	4,503	-77.742%
2026-06-04	3.8900	3.9000	3.6400	3.9000	0.000%	36	4,569	-82.308%
2026-06-03	4.4100	4.4100	3.9000	3.9000	-19.255%	29	4,558	-82.308%
2026-06-02	4.3000	4.8300	4.3000	4.8300	+7.572%	7	4,562	-85.714%
2026-06-01	4.1200	4.5000	4.1200	4.4900	+11.139%	16	4,563	-84.633%
2026-05-29	4.3600	4.3600	4.0400	4.0400	-9.213%	57	4,567	-82.921%
2026-05-28	4.3000	4.4500	4.3000	4.4500	+12.658%	6	4,613	-84.494%
2026-05-27	4.1700	4.1700	3.9500	3.9500	-4.819%	59	4,611	-82.532%
2026-05-26	4.3500	4.4000	4.1500	4.1500	+9.499%	65	4,562	-83.373%
2026-05-22	3.7500	3.9000	3.7500	3.7900	+5.278%	50	4,616	-81.794%
2026-05-21	3.6500	3.6500	3.4000	3.6000	+16.883%	18	4,607	-80.833%
2026-05-20	2.9300	3.0800	2.9300	3.0800	+9.609%	7	4,607	-77.597%
2026-05-19	3.1600	3.1600	2.7400	2.8100	-13.538%	1,550	3,560	-75.445%
2026-05-18	3.6000	3.6000	3.2000	3.2500	-10.959%	1,551	3,560	-78.769%
2026-05-15	3.4000	3.7000	3.4000	3.6500	-10.976%	5	3,560	-81.096%
2026-05-14	3.5000	4.2000	3.4000	4.1000	+2.500%	66	3,557	-83.171%
2026-05-13	4.8500	4.8500	4.0000	4.0000	+6.383%	158	3,536	-82.750%
2026-05-12	3.9500	3.9500	3.6500	3.7600	-13.563%	24	3,536	-81.649%
2026-05-11	3.7500	4.7100	3.7500	4.3500	+12.987%	44	3,536	-84.138%
2026-05-08	3.2000	3.8500	3.2000	3.8500	+44.737%	51	3,536	-82.078%
2026-05-07	2.6900	2.7800	2.6600	2.6600	-2.564%	15	3,507	-74.060%
2026-05-06	2.6100	2.8300	2.5100	2.7300	+3.802%	36	3,495	-74.725%
2026-05-05	2.5800	2.6300	2.5800	2.6300	+3.137%	13	3,478	-73.764%
2026-05-04	2.7700	2.7700	2.5500	2.5500	-8.929%	130	3,477	-72.941%
2026-05-01	2.8400	2.8700	2.8000	2.8000	-12.500%	5	3,381	-75.357%
2026-04-30	2.7000	3.2000	2.7000	3.2000	+15.523%	12	3,381	-78.438%
2026-04-29	2.7500	2.7700	2.7500	2.7700	-8.278%	120	3,381	-75.090%
2026-04-28	3.1600	3.1600	3.0200	3.0200	-12.464%	95	3,421	-77.152%
2026-04-27	3.5900	3.5900	3.4000	3.4500	-9.211%	41	3,378	-80.000%
2026-04-24	3.5000	3.8700	3.5000	3.8000	+26.667%	25	3,377	-81.842%
2026-04-23	3.0700	3.0700	3.0000	3.0000	-11.765%	307	3,371	-77.000%
2026-04-22	3.4800	3.4800	3.2000	3.4000	+7.937%	273	3,330	-79.706%
2026-04-20	3.1400	3.1500	3.1400	3.1500	-4.545%	5	3,399	-78.095%
2026-04-17	3.6500	3.6500	3.3000	3.3000	-2.941%	29	3,400	-79.091%
2026-04-16	3.3000	3.4500	3.3000	3.4000	+3.659%	78	3,380	-79.706%
2026-04-15	3.6000	3.6000	3.2800	3.2800	+19.273%	29	3,327	-78.963%
2026-04-14	2.8500	2.8500	2.7500	2.7500	0.000%	11	3,315	-74.909%
2026-04-13	2.6500	2.8000	2.6500	2.7500	+19.565%	6	3,314	-74.909%
2026-04-10	2.6000	2.6000	2.3000	2.3000	-8.000%	316	3,312	-70.000%
2026-04-09	2.3000	2.6000	2.0500	2.5000	+44.509%	55	3,087	-72.400%
2026-04-07	1.8500	1.8500	1.7300	1.7300	-7.487%	4	3,096	-60.116%
2026-04-06	1.8700	1.8700	1.8700	1.8700	-4.592%	2	3,095	-63.102%
2026-04-02	2.0100	2.0100	1.9600	1.9600	+1.554%	11	3,096	-64.796%
2026-04-01	2.0000	2.0000	1.9300	1.9300	+3.209%	2	3,096	-64.249%
2026-03-31	1.7900	1.9400	1.7800	1.8700	+10.000%	107	3,095	-63.102%
2026-03-30	1.8000	1.8100	1.7000	1.7000	-11.458%	10	3,085	-59.412%
2026-03-27	1.8100	1.9200	1.8100	1.9200	-1.538%	12	3,075	-64.063%
2026-03-26	1.9800	1.9800	1.9300	1.9500	-2.500%	80	3,073	-64.615%
2026-03-25	2.0900	2.0900	2.0000	2.0000	-5.213%	15	3,094	-65.500%
2026-03-24	2.1100	2.1100	2.1100	2.1100	+1.442%	4	3,099	-67.299%
2026-03-23	2.0600	2.3500	2.0600	2.0800	-1.887%	70	3,096	-66.827%
2026-03-20	2.2000	2.2000	2.1200	2.1200	-3.636%	6	3,043	-67.453%
2026-03-19	2.2500	2.2500	2.0900	2.2000	-3.930%	23	3,041	-68.636%
2026-03-18	2.2900	2.2900	2.2900	2.2900	-2.137%	1	3,033	-69.869%
2026-03-17	2.3100	2.3400	2.2800	2.3400	-2.500%	4	3,033	-70.513%
2026-03-16	2.6000	2.6400	2.3800	2.4000	-4.762%	104	3,033	-71.250%
2026-03-13	2.7300	2.7300	2.5000	2.5200	-8.364%	319	2,982	-72.619%
2026-03-12	2.7600	2.7600	2.7500	2.7500	0.000%	9	2,754	-74.909%
2026-03-11	2.7900	2.7900	2.7500	2.7500	-8.333%	2	2,762	-74.909%
2026-03-10	2.8000	3.0000	2.7000	3.0000	+7.527%	51	2,762	-77.000%
2026-03-09	2.6200	2.7900	2.6200	2.7900	+1.455%	21	2,745	-75.269%
2026-03-06	2.9200	2.9900	2.7500	2.7500	-6.780%	23	2,745	-74.909%
2026-03-05	3.0000	3.2400	2.9500	2.9500	-2.640%	89	2,723	-76.610%
2026-03-04	2.9000	3.0500	2.9000	3.0300	+12.639%	208	2,657	-77.228%
2026-03-03	2.4100	2.7100	2.4100	2.6900	+16.957%	347	2,558	-74.349%
2026-03-02	2.3700	2.6200	2.3000	2.3000	0.000%	25	2,407	-70.000%
2026-02-27	2.4900	2.7500	2.0000	2.3000	-20.690%	445	2,410	-70.000%
2026-02-26	3.2300	3.4300	2.6800	2.9000	-53.226%	304	2,148	-76.207%
2026-02-25	6.5000	6.5000	6.2000	6.2000	-0.161%	25	2,074	-88.871%
2026-02-24	5.9000	6.2100	5.9000	6.2100	+16.075%	12	2,074	-88.889%
2026-02-23	5.4000	5.5000	5.3500	5.3500	-4.464%	11	2,066	-87.103%
2026-02-20	6.3500	6.3500	5.5300	5.6000	-8.943%	35	2,064	-87.679%
2026-02-19	6.4500	6.4500	5.9000	6.1500	-0.806%	5	2,034	-88.780%
2026-02-18	6.6700	6.7500	6.2000	6.2000	-2.208%	31	2,032	-88.871%
2026-02-17	5.7500	6.3400	5.7500	6.3400	+3.089%	43	2,025	-89.117%
2026-02-13	5.7500	6.1500	5.7500	6.1500	+4.237%	7	2,023	-88.780%
2026-02-12	6.1000	6.5500	5.8500	5.9000	-5.145%	61	2,023	-88.305%
2026-02-11	7.3200	7.3200	6.1800	6.2200	-15.259%	59	1,968	-88.907%
2026-02-10	7.6400	7.6400	7.3400	7.3400	-4.675%	11	1,929	-90.599%
2026-02-09	7.3500	7.7000	7.3500	7.7000	+12.409%	94	1,918	-91.039%
2026-02-06	6.4500	6.8500	6.2700	6.8500	+9.250%	18	1,914	-89.927%
2026-02-05	6.5300	6.6300	5.8500	6.2700	-8.734%	225	1,904	-88.995%
2026-02-04	7.3500	7.7500	6.2500	6.8700	-17.229%	60	1,794	-89.956%
2026-02-03	8.0300	8.3000	8.0300	8.3000	-1.190%	7	1,809	-91.687%
2026-02-02	8.0000	8.4000	8.0000	8.4000	-4.000%	5	1,802	-91.786%
2026-01-30	9.3800	9.4700	8.2000	8.7500	-20.455%	55	1,797	-92.114%
2026-01-28	9.4500	11.0000	9.4500	11.0000	+17.021%	19	1,753	-93.727%
2026-01-27	9.2800	9.4000	9.2800	9.4000	-4.082%	16	1,739	-92.660%
2026-01-26	10.0100	10.0100	9.5000	9.8000	-8.667%	14	1,739	-92.959%
2026-01-23	11.3700	11.5200	10.7300	10.7300	-2.455%	30	1,741	-93.569%
2026-01-22	11.7000	11.7000	11.0000	11.0000	+12.821%	11	1,751	-93.727%
2026-01-21	10.3000	10.5400	9.6000	9.7500	-11.364%	50	1,758	-92.923%
2026-01-20	10.8100	11.4800	10.8100	11.0000	+1.476%	15	1,757	-93.727%
2026-01-16	11.0000	11.0000	10.8400	10.8400	-4.071%	6	1,757	-93.635%
2026-01-15	11.0000	11.3700	10.3000	11.3000	+3.670%	13	1,757	-93.894%
2026-01-14	9.5000	11.0000	9.5000	10.9000	+6.549%	27	1,762	-93.670%
2026-01-13	9.6500	10.7500	9.6500	10.2300	+7.684%	31	1,779	-93.255%
2026-01-12	9.2000	10.4000	9.2000	9.5000	+5.556%	35	1,794	-92.737%
2026-01-09	8.5500	9.0000	8.5100	9.0000	+6.132%	23	1,811	-92.333%
2026-01-08	8.0500	8.5000	8.0500	8.4800	+7.614%	19	1,797	-91.863%
2026-01-07	8.5000	8.5000	7.8500	7.8800	-0.881%	141	1,795	-91.244%
2026-01-06	7.7500	8.2000	7.7500	7.9500	+6.000%	21	1,788	-91.321%
2026-01-05	7.2000	8.0000	7.1500	7.5000	+4.749%	68	1,780	-90.800%
2026-01-02	6.2500	7.2500	6.2500	7.1600	+24.306%	36	1,780	-90.363%
2025-12-31	6.0500	6.0500	5.7600	5.7600	-6.189%	104	1,842	-88.021%
2025-12-30	6.3000	6.3000	6.1000	6.1400	+1.824%	14	1,842	-88.762%
2025-12-29	6.3000	6.5500	6.0300	6.0300	-8.636%	83	1,829	-88.557%
2025-12-26	6.5000	7.1500	6.5000	6.6000	0.000%	82	1,784	-89.545%
2025-12-24	6.5500	6.8000	6.5500	6.6000	0.000%	66	1,682	-89.545%
2025-12-23	7.0500	7.1500	6.5000	6.6000	-9.589%	140	1,682	-89.545%
2025-12-22	7.5000	7.5000	7.1500	7.3000	-1.351%	932	1,551	-90.548%
2025-12-19	7.2500	7.4500	7.2500	7.4000	+6.936%	18	1,443	-90.676%
2025-12-18	7.0600	7.0600	6.9200	6.9200	+0.290%	12	1,429	-90.029%
2025-12-17	7.6000	7.6200	6.9000	6.9000	-10.390%	114	1,417	-90.000%
2025-12-16	7.6000	7.7000	7.2500	7.7000	-3.750%	45	1,332	-91.039%
2025-12-15	8.0000	8.0000	7.5000	8.0000	-14.894%	11	1,307	-91.375%
2025-12-12	9.4000	9.4000	9.4000	9.4000	-5.051%	2	1,301	-92.660%
2025-12-11	9.4000	10.0000	9.4000	9.9000	+10.000%	31	1,299	-93.030%
2025-12-10	8.9500	9.0000	8.9500	9.0000	-1.639%	64	1,294	-92.333%
2025-12-08	9.0700	9.1500	8.9500	9.1500	-1.188%	31	1,240	-92.459%
2025-12-05	9.2600	9.2600	9.2600	9.2600	-1.489%	5	1,245	-92.549%
2025-12-04	9.4000	9.5900	9.4000	9.4000	+26.174%	7	1,245	-92.660%
2025-12-03	7.1000	7.5000	7.0000	7.4500	-5.696%	47	1,243	-90.738%
2025-12-02	7.5000	8.0000	7.4500	7.9000	-3.305%	6	1,216	-91.266%
2025-12-01	8.1700	8.1700	8.1700	8.1700	-5.658%	4	1,211	-91.554%
2025-11-26	8.6000	8.6600	8.6000	8.6600	+12.614%	52	1,163	-92.032%
2025-11-25	7.5000	9.0000	7.5000	7.6900	-0.259%	3	1,163	-91.027%
2025-11-24	7.3500	7.7100	7.3500	7.7100	+5.761%	21	1,162	-91.051%
2025-11-21	6.8000	7.5300	6.8000	7.2900	-6.777%	53	1,152	-90.535%
2025-11-20	8.3400	8.6100	7.5000	7.8200	+4.966%	44	1,133	-91.176%
2025-11-19	7.6500	8.0000	7.4000	7.4500	-9.697%	24	1,119	-90.738%
2025-11-18	8.2500	8.2500	8.2500	8.2500	+5.230%	1	1,104	-91.636%
2025-11-17	8.0000	8.9500	7.8400	7.8400	-5.542%	71	1,104	-91.199%
2025-11-14	9.0000	9.0000	8.3000	8.3000	-16.162%	11	1,087	-91.687%
2025-11-13	9.7500	9.9000	9.3300	9.9000	-14.655%	29	1,077	-93.030%
2025-11-12	10.0500	11.6000	10.0500	11.6000	-3.333%	45	1,071	-94.052%
2025-11-11	12.0000	12.0000	11.9000	12.0000	-9.707%	11	1,034	-94.250%
2025-11-10	11.8500	13.2900	11.8500	13.2900	+10.750%	36	1,034	-94.808%
2025-11-07	8.7700	12.0000	8.6000	12.0000	+20.000%	36	1,041	-94.250%
2025-11-06	9.1500	10.0000	9.1500	10.0000	+10.497%	5	1,043	-93.100%
2025-11-05	8.4000	9.0500	8.4000	9.0500	-1.093%	5	1,048	-92.376%
2025-11-04	9.0000	9.1500	8.9500	9.1500	-9.852%	24	1,046	-92.459%
2025-11-03	10.1500	10.1500	10.1500	10.1500	0.000%	5	1,057	-93.202%
2025-10-31	9.1600	10.1500	9.1600	10.1500	+17.613%	45	1,057	-93.202%
2025-10-30	8.2000	9.1000	8.2000	8.6300	+0.818%	9	1,086	-92.005%
2025-10-29	8.7000	8.7000	8.4000	8.5600	-11.662%	10	1,080	-91.939%
2025-10-28	9.0000	9.6900	7.9000	9.6900	+0.937%	3	1,081	-92.879%
2025-10-24	9.4000	10.0000	9.4000	9.6000	+12.941%	15	1,083	-92.813%
2025-10-23	9.0500	9.6800	8.5000	8.5000	-6.593%	23	1,089	-91.882%
2025-10-22	9.6100	10.0000	8.5000	9.1000	-9.000%	64	1,074	-92.418%
2025-10-21	9.7500	10.9000	9.7500	10.0000	+13.636%	26	1,094	-93.100%
2025-10-20	8.8000	8.8000	8.8000	8.8000	-2.331%	1	1,074	-92.159%
2025-10-17	9.0500	9.1500	8.7400	9.0100	-7.590%	46	1,073	-92.342%
2025-10-16	11.9500	11.9500	9.4000	9.7500	-9.722%	31	1,092	-92.923%
2025-10-15	12.5000	12.5000	10.8000	10.8000	-2.878%	29	1,100	-93.611%
2025-10-14	10.9300	11.1200	10.9300	11.1200	+7.961%	4	1,071	-93.795%
2025-10-13	9.3000	10.6000	9.2000	10.3000	+30.877%	44	1,075	-93.301%
2025-10-10	8.2500	8.2800	7.6500	7.8700	-7.953%	50	1,080	-91.233%
2025-10-09	8.7500	8.7500	8.3500	8.5500	-0.812%	31	1,085	-91.930%
2025-10-08	7.8500	8.6500	7.8500	8.6200	+14.172%	27	1,086	-91.995%
2025-10-07	7.8400	8.3500	7.5500	7.5500	-5.031%	28	1,077	-90.861%
2025-10-06	7.9100	8.8000	7.8000	7.9500	+16.912%	52	1,066	-91.321%
2025-10-03	6.8500	7.2700	6.6200	6.8000	-4.225%	214	1,027	-89.853%
2025-10-02	6.9000	7.2300	6.5000	7.1000	+9.231%	27	816	-90.282%
2025-10-01	6.1000	6.8000	5.9500	6.5000	+7.794%	36	804	-89.385%
2025-09-30	5.3500	6.0300	5.3500	6.0300	+4.870%	42	779	-88.557%
2025-09-29	5.0500	5.8300	5.0500	5.7500	+18.802%	52	742	-88.000%
2025-09-26	4.9300	4.9300	4.7000	4.8400	-6.019%	25	700	-85.744%
2025-09-25	5.0000	5.5000	4.7000	5.1500	-5.505%	114	677	-86.602%
2025-09-24	5.0000	6.0000	4.7500	5.4500	+15.957%	110	633	-87.339%
2025-09-23	5.0000	5.1500	4.7000	4.7000	-4.082%	99	632	-85.319%
2025-09-22	4.9500	5.0000	4.6000	4.9000	+6.522%	94	631	-85.918%
2025-09-19	4.6000	4.6000	4.6000	4.6000	+17.949%	2	631	-85.000%
2025-09-18	3.6500	4.0000	3.4000	3.9000	+11.429%	33	631	-82.308%
2025-09-17	3.3300	3.5000	3.3300	3.5000	+4.478%	93	632	-80.286%
2025-09-16	3.3000	3.3500	3.3000	3.3500	-1.471%	7	554	-79.403%
2025-09-15	3.4500	3.5000	3.3000	3.4000	0.000%	758	554	-79.706%

.dark-mode .hdq5LK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hdq5LK{ color: #333333; background-color: white; border: 2px solid #333333; }EOSE20280121C12EOSE Jan 21 2028 12.00 Call (EOSE280121C00012000)option OPRA

EOSE20280121C12
EOSE Jan 21 2028 12.00 Call (EOSE280121C00012000)
option OPRA