Dark

EOSE20280121C25
EOSE Jan 21 2028 25.00 Call (EOSE280121C00025000)
option OPRA

EOD

Sep 1, 2026

0.4200+5.000%(+0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.4500	0.4500	0.3700	0.4200	+5.000%	10	3,742	0.000%
2026-08-31	0.4000	0.4000	0.4000	0.4000	-24.528%	1	3,732	+5.000%
2026-08-26	0.5300	0.5300	0.5200	0.5300	-3.636%	20	3,732	-20.755%
2026-08-24	0.5500	0.5500	0.5500	0.5500	+34.146%	10	3,732	-23.636%
2026-08-21	0.5500	0.5500	0.4100	0.4100	0.000%	7	3,732	+2.439%
2026-08-20	0.4700	0.4700	0.4000	0.4100	-33.871%	25	3,733	+2.439%
2026-08-17	0.6200	0.6200	0.6200	0.6200	-4.615%	30	3,711	-32.258%
2026-08-10	0.6500	0.6500	0.6500	0.6500	+6,400.000%	1	3,711	-35.385%
2026-08-07	0.0100	0.0100	0.0100	0.0100	-98.182%	7	3,712	+4,100.000%
2026-08-05	0.6100	0.6600	0.5500	0.5500	-32.099%	444	3,719	-23.636%
2026-08-04	0.7500	0.8100	0.7500	0.8100	+26.563%	30	3,700	-48.148%
2026-08-03	0.5000	0.6500	0.5000	0.6400	-23.810%	42	3,678	-34.375%
2026-07-31	0.6300	0.8400	0.5100	0.8400	+82.609%	18	3,640	-50.000%
2026-07-30	0.4300	0.5200	0.4300	0.4600	-4.167%	26	3,638	-8.696%
2026-07-29	0.4300	0.5300	0.4300	0.4800	-5.882%	172	3,613	-12.500%
2026-07-28	0.4900	0.5800	0.4500	0.5100	0.000%	205	3,493	-17.647%
2026-07-27	0.5800	0.5800	0.5100	0.5100	-7.273%	7	3,331	-17.647%
2026-07-24	0.6000	0.6000	0.5500	0.5500	+52.778%	51	3,333	-23.636%
2026-07-23	0.6200	0.7000	0.3600	0.3600	-66.355%	68	3,333	+16.667%
2026-07-02	1.3400	1.3400	1.0700	1.0700	-20.741%	5	3,346	-60.748%
2026-07-01	1.3800	1.3800	1.3500	1.3500	-2.878%	2	3,346	-68.889%
2026-06-30	1.4400	1.5100	1.2400	1.3900	-10.323%	150	3,347	-69.784%
2026-06-29	1.4700	1.5500	1.3800	1.5500	+5.442%	458	3,355	-72.903%
2026-06-26	1.4100	1.5300	1.4000	1.4700	-5.769%	26	3,218	-71.429%
2026-06-25	1.4500	1.5600	1.4500	1.5600	+0.645%	56	3,215	-73.077%
2026-06-24	1.5200	1.5500	1.5200	1.5500	-22.500%	4	3,212	-72.903%
2026-06-22	2.0500	2.0500	2.0000	2.0000	-2.439%	14	3,211	-79.000%
2026-06-18	2.0500	2.0500	2.0500	2.0500	-14.583%	2	3,245	-79.512%
2026-06-17	2.1000	2.4000	2.1000	2.4000	+37.931%	75	3,245	-82.500%
2026-06-16	1.8000	1.9000	1.7400	1.7400	+6.748%	16	3,245	-75.862%
2026-06-15	1.6900	1.6900	1.4000	1.6300	+5.161%	26	3,244	-74.233%
2026-06-12	1.5500	1.5500	1.5500	1.5500	-1.899%	3	3,268	-72.903%
2026-06-11	1.6500	1.6500	1.5800	1.5800	+1.935%	4	3,271	-73.418%
2026-06-10	1.5500	1.5500	1.5500	1.5500	-14.365%	1	3,268	-72.903%
2026-06-09	1.9500	1.9500	1.7100	1.8100	-9.950%	5	3,269	-76.796%
2026-06-05	2.0700	2.1500	2.0100	2.0100	-19.277%	25	3,268	-79.104%
2026-06-04	2.4200	2.4900	2.4200	2.4900	+5.957%	7	3,283	-83.133%
2026-06-03	3.0200	3.0200	2.3500	2.3500	-21.141%	10	3,278	-82.128%
2026-06-02	2.9800	2.9800	2.9800	2.9800	+4.561%	1	3,280	-85.906%
2026-06-01	2.3400	2.9000	2.3400	2.8500	+0.352%	52	3,279	-85.263%
2026-05-28	2.8400	2.8800	2.8400	2.8400	+4.412%	180	3,262	-85.211%
2026-05-26	2.7200	2.7200	2.7200	2.7200	+2.256%	4	3,112	-84.559%
2026-05-22	2.2800	2.6800	2.2700	2.6600	+48.603%	6	3,106	-84.211%
2026-05-19	1.8500	2.0600	1.6400	1.7900	-10.945%	59	3,106	-76.536%
2026-05-18	2.7800	2.7800	2.0100	2.0100	-15.190%	112	3,130	-79.104%
2026-05-15	2.2000	2.3700	2.2000	2.3700	-5.200%	5	3,130	-82.278%
2026-05-14	1.9400	2.6000	1.9400	2.5000	-7.749%	34	3,130	-83.200%
2026-05-13	3.0000	3.0000	2.6000	2.7100	+5.859%	32	3,106	-84.502%
2026-05-12	2.5300	2.6500	2.5300	2.5600	-8.571%	28	3,106	-83.594%
2026-05-11	2.5000	2.8000	2.5000	2.8000	+19.149%	36	3,106	-85.000%
2026-05-08	1.8000	2.3500	1.8000	2.3500	+38.235%	66	3,092	-82.128%
2026-05-07	1.7800	1.7800	1.6800	1.7000	+4.938%	307	3,082	-75.294%
2026-05-06	1.5700	1.6200	1.5400	1.6200	-1.818%	92	3,378	-74.074%
2026-05-05	1.6600	1.6600	1.6400	1.6500	+0.610%	65	3,293	-74.545%
2026-05-04	1.6700	1.6700	1.6400	1.6400	-7.345%	25	3,238	-74.390%
2026-05-01	1.7500	1.7700	1.7500	1.7700	-4.839%	130	3,237	-76.271%
2026-04-30	1.7100	1.8600	1.7100	1.8600	+8.140%	26	3,237	-77.419%
2026-04-29	1.7200	1.7200	1.7200	1.7200	-13.131%	36	3,211	-75.581%
2026-04-28	1.9600	2.0300	1.9300	1.9800	-5.714%	24	3,177	-78.788%
2026-04-27	2.1000	2.1000	2.1000	2.1000	-16.000%	1	3,154	-80.000%
2026-04-24	2.1900	2.5000	2.1900	2.5000	+20.773%	31	3,155	-83.200%
2026-04-23	2.0500	2.0700	2.0500	2.0700	-5.909%	13	3,179	-79.710%
2026-04-22	2.2000	2.2000	2.2000	2.2000	+8.374%	1	3,187	-80.909%
2026-04-21	2.0300	2.0300	2.0300	2.0300	-4.245%	15	3,172	-79.310%
2026-04-20	2.0400	2.1400	2.0200	2.1200	+2.913%	95	3,172	-80.189%
2026-04-17	2.3700	2.3700	2.0500	2.0600	-1.905%	73	3,197	-79.612%
2026-04-15	2.1000	2.2200	2.1000	2.1000	+22.093%	33	3,207	-80.000%
2026-04-14	1.8300	1.8300	1.7200	1.7200	-3.911%	60	3,205	-75.581%
2026-04-13	1.6600	1.8400	1.6500	1.7900	+10.494%	80	3,175	-76.536%
2026-04-10	1.6600	1.6600	1.6200	1.6200	+5.195%	3	3,100	-74.074%
2026-04-09	1.2800	1.5400	1.2200	1.5400	+48.077%	57	3,100	-72.727%
2026-04-08	1.1700	1.1700	1.0400	1.0400	-15.447%	61	3,046	-59.615%
2026-03-31	1.0900	1.2300	1.0900	1.2300	+18.269%	238	2,986	-65.854%
2026-03-30	1.0600	1.0600	1.0400	1.0400	-13.333%	20	2,771	-59.615%
2026-03-27	1.0800	1.2000	1.0800	1.2000	-4.000%	174	2,759	-65.000%
2026-03-26	1.2000	1.2500	1.2000	1.2500	+0.806%	12	2,718	-66.400%
2026-03-25	1.2400	1.2400	1.2400	1.2400	-10.791%	34	2,707	-66.129%
2026-03-23	1.3600	1.3900	1.3600	1.3900	+0.725%	17	2,707	-69.784%
2026-03-20	1.3900	1.3900	1.3800	1.3800	-8.000%	19	2,694	-69.565%
2026-03-19	1.3500	1.5000	1.3000	1.5000	+13.636%	71	2,679	-72.000%
2026-03-18	1.4600	1.4600	1.3200	1.3200	-8.333%	47	2,646	-68.182%
2026-03-17	1.4400	1.4400	1.4400	1.4400	-9.434%	64	2,626	-70.833%
2026-03-13	1.7400	1.7400	1.5900	1.5900	-4.790%	51	2,626	-73.585%
2026-03-12	1.7200	1.7300	1.5800	1.6700	-1.765%	322	2,577	-74.850%
2026-03-09	1.6900	1.7000	1.6900	1.7000	-8.602%	18	2,760	-75.294%
2026-03-06	1.7200	1.9100	1.7200	1.8600	-4.124%	597	2,803	-77.419%
2026-03-05	1.9600	1.9600	1.8100	1.9400	+5.435%	125	2,714	-78.351%
2026-03-04	1.8500	1.8500	1.8400	1.8400	+24.324%	300	2,599	-77.174%
2026-03-02	1.4300	1.6700	1.4300	1.4800	+9.630%	87	2,304	-71.622%
2026-02-27	1.5400	1.5400	1.2300	1.3500	-20.118%	295	2,279	-68.889%
2026-02-26	1.6300	2.0000	1.5100	1.6900	-57.431%	1,293	2,167	-75.148%
2026-02-25	4.1700	4.1700	3.9700	3.9700	+10.278%	205	2,097	-89.421%
2026-02-24	3.3800	3.6000	3.3800	3.6000	+1.695%	57	2,097	-88.333%
2026-02-23	3.4400	3.5400	3.2500	3.5400	-4.324%	62	2,054	-88.136%
2026-02-20	3.7500	3.7500	3.6500	3.7000	-9.314%	33	1,992	-88.649%
2026-02-18	4.5200	4.5200	4.0800	4.0800	+4.082%	115	1,981	-89.706%
2026-02-17	4.0000	4.0000	3.9200	3.9200	-3.210%	126	1,966	-89.286%
2026-02-13	4.1600	4.1600	4.0500	4.0500	+0.746%	5	1,969	-89.630%
2026-02-12	4.8000	4.8000	4.0000	4.0200	-4.286%	25	1,969	-89.552%
2026-02-11	4.2000	4.2000	4.2000	4.2000	-10.638%	1	1,945	-90.000%
2026-02-10	4.7000	4.7000	4.7000	4.7000	+5.618%	1	1,945	-91.064%
2026-02-06	4.4500	4.4500	4.4500	4.4500	+3.488%	50	1,945	-90.562%
2026-02-05	4.1100	4.3000	4.0000	4.3000	-6.114%	10	1,945	-90.233%
2026-02-04	4.9000	4.9000	4.5800	4.5800	-21.034%	3	1,951	-90.830%
2026-02-03	5.8000	5.8000	5.8000	5.8000	0.000%	35	1,951	-92.759%
2026-02-02	5.8900	5.8900	5.7100	5.8000	-9.375%	29	1,926	-92.759%
2026-01-30	6.0000	6.4000	5.9200	6.4000	-23.353%	4	1,899	-93.438%
2026-01-29	7.2800	8.3500	7.2800	8.3500	+15.172%	3	1,896	-94.970%
2026-01-28	6.5500	7.2500	6.4000	7.2500	+8.533%	31	1,895	-94.207%
2026-01-27	6.6000	6.6800	6.5900	6.6800	+3.566%	12	1,895	-93.713%
2026-01-26	6.7500	6.7500	6.4500	6.4500	-12.125%	915	1,883	-93.488%
2026-01-23	7.8100	8.0400	7.3400	7.3400	-13.545%	64	1,117	-94.278%
2026-01-22	8.0000	8.4900	8.0000	8.4900	+17.917%	97	1,128	-95.053%
2026-01-21	7.4700	7.4700	6.8000	7.2000	-8.861%	31	1,225	-94.167%
2026-01-20	7.0100	7.9500	7.0100	7.9000	+4.359%	11	1,195	-94.684%
2026-01-16	7.6000	8.0000	7.5700	7.5700	-4.177%	4	1,188	-94.452%
2026-01-15	7.9900	7.9900	7.9000	7.9000	-0.629%	2	1,188	-94.684%
2026-01-14	6.7700	7.9500	6.7700	7.9500	+9.203%	2	1,187	-94.717%
2026-01-13	7.7000	7.7000	7.2800	7.2800	+4.000%	6	1,185	-94.231%
2026-01-12	6.5500	7.5500	6.5500	7.0000	+23.894%	4	1,179	-94.000%
2026-01-09	5.8300	6.2500	5.6500	5.6500	+5.607%	15	1,175	-92.566%
2026-01-08	5.3500	5.3500	5.3500	5.3500	-7.759%	1	1,176	-92.150%
2026-01-06	6.1500	6.1500	5.8000	5.8000	+20.083%	50	1,176	-92.759%
2026-01-05	4.6000	5.0000	4.6000	4.8300	+6.858%	112	1,075	-91.304%
2026-01-02	4.5200	4.5200	4.5200	4.5200	+15.897%	50	1,075	-90.708%
2025-12-31	3.9000	3.9000	3.9000	3.9000	-1.266%	2	1,023	-89.231%
2025-12-30	4.0500	4.0500	3.9500	3.9500	-2.948%	6	1,023	-89.367%
2025-12-29	4.2500	4.2500	3.9500	4.0700	-5.787%	39	1,019	-89.681%
2025-12-26	4.2600	4.3400	4.2600	4.3200	-1.144%	82	998	-90.278%
2025-12-24	4.3500	4.4500	4.3500	4.3700	-2.455%	45	872	-90.389%
2025-12-23	4.8300	5.0500	4.4000	4.4800	-8.384%	120	872	-90.625%
2025-12-22	5.1000	5.1000	4.8900	4.8900	+2.731%	5	758	-91.411%
2025-12-17	4.7600	4.7600	4.7600	4.7600	-13.455%	2	758	-91.176%
2025-12-15	5.6900	6.4500	5.5000	5.5000	-20.290%	11	756	-92.364%
2025-12-09	6.9000	6.9000	6.9000	6.9000	+3.139%	1	746	-93.913%
2025-12-04	5.2500	6.6900	5.2500	6.6900	+37.372%	52	746	-93.722%
2025-12-03	4.4000	4.9000	4.4000	4.8700	-6.346%	8	746	-91.376%
2025-12-02	5.6000	5.6000	5.2000	5.2000	-15.447%	3	740	-91.923%
2025-12-01	6.3500	6.3500	6.1500	6.1500	-3.906%	2	741	-93.171%
2025-11-28	6.3500	6.4000	6.3500	6.4000	+6.667%	251	741	-93.438%
2025-11-26	5.6600	6.0000	5.6600	6.0000	+16.959%	4	559	-93.000%
2025-11-25	5.5600	5.5600	5.1300	5.1300	-2.286%	2	559	-91.813%
2025-11-24	5.4300	5.8000	5.2500	5.2500	+2.740%	17	559	-92.000%
2025-11-21	5.0000	5.2500	4.8600	5.1100	-9.236%	10	552	-91.781%
2025-11-20	5.6300	5.6300	5.6300	5.6300	+8.269%	100	546	-92.540%
2025-11-19	5.2000	5.9000	5.1000	5.2000	-1.141%	112	446	-91.923%
2025-11-18	6.6000	6.6000	5.2600	5.2600	-4.364%	60	400	-92.015%
2025-11-17	5.5000	5.5000	5.5000	5.5000	-18.155%	1	406	-92.364%
2025-11-14	6.7200	6.7200	6.7200	6.7200	-4.000%	2	406	-93.750%
2025-11-13	7.2500	8.0000	7.0000	7.0000	-10.828%	42	408	-94.000%
2025-11-12	8.5000	8.5000	7.8500	7.8500	-10.998%	8	366	-94.650%
2025-11-11	8.8200	8.8200	8.8200	8.8200	-9.072%	60	358	-95.238%
2025-11-10	8.7500	10.4000	8.3000	9.7000	+18.293%	11	358	-95.670%
2025-11-07	6.7500	8.7000	6.4500	8.2000	+11.262%	69	350	-94.878%
2025-11-06	7.0000	7.3700	6.7500	7.3700	+7.591%	73	316	-94.301%
2025-11-04	6.3000	6.9000	6.3000	6.8500	-9.868%	8	248	-93.869%
2025-11-03	7.6000	7.6000	7.6000	7.6000	-2.062%	22	220	-94.474%
2025-10-31	7.0500	7.8400	7.0500	7.7600	+19.385%	26	220	-94.588%
2025-10-30	6.4000	6.5000	6.4000	6.5000	+6.557%	19	201	-93.538%
2025-10-29	6.1000	6.1000	6.1000	6.1000	-14.685%	2	183	-93.115%
2025-10-28	6.9000	7.5000	6.7000	7.1500	+13.492%	105	181	-94.126%
2025-10-23	6.3000	6.3000	6.3000	6.3000	-9.871%	2	82	-93.333%
2025-10-22	7.2500	7.2500	6.9900	6.9900	-6.800%	2	80	-93.991%
2025-10-21	7.5000	7.5000	7.5000	7.5000	-6.250%	2	78	-94.400%
2025-10-16	8.0000	8.0000	8.0000	8.0000	-5.882%	1	76	-94.750%
2025-10-15	9.6500	9.6500	8.5000	8.5000	+12.583%	11	75	-95.059%
2025-10-14	7.5500	7.5500	7.5500	7.5500	-4.430%	4	64	-94.437%
2025-10-13	7.7000	7.9000	7.7000	7.9000	+43.636%	14	60	-94.684%
2025-10-10	5.7700	5.7700	5.5000	5.5000	-9.984%	11	48	-92.364%
2025-10-09	6.2000	6.2400	6.0500	6.1100	-0.650%	40	0	-93.126%
2025-10-08	5.7800	6.1500	5.7500	6.1500	0.000%	6	0	-93.171%

.dark-mode .BBHZTT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BBHZTT{ color: #333333; background-color: white; border: 2px solid #333333; }EOSE20280121C25EOSE Jan 21 2028 25.00 Call (EOSE280121C00025000)option OPRA

EOSE20280121C25
EOSE Jan 21 2028 25.00 Call (EOSE280121C00025000)
option OPRA