Dark

EOSE20280121C5
EOSE Jan 21 2028 5.00 Call (EOSE280121C00005000)
option OPRA

EOD

Sep 1, 2026

1.21-16.552%(-0.24)275

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	1.3100	1.3100	1.2000	1.2100	-16.552%	275	14,635	0.000%
2026-08-31	1.5000	1.5000	1.3500	1.4500	+2.113%	87	14,773	-16.552%
2026-08-28	1.5100	1.5100	1.3800	1.4200	-7.190%	1,415	14,686	-14.789%
2026-08-27	1.5800	1.5800	1.4600	1.5300	+1.325%	40	13,378	-20.915%
2026-08-26	1.5000	1.5400	1.4500	1.5100	-7.362%	84	13,346	-19.868%
2026-08-25	1.5700	1.6900	1.5700	1.6300	+4.487%	88	13,360	-25.767%
2026-08-24	1.7200	1.7200	1.4800	1.5600	-10.345%	161	13,313	-22.436%
2026-08-21	1.8000	1.8000	1.5600	1.7400	+17.568%	136	13,207	-30.460%
2026-08-20	1.6500	1.6500	1.4000	1.4800	-11.377%	308	13,102	-18.243%
2026-08-19	1.6100	1.7500	1.5600	1.6700	+0.602%	113	12,918	-27.545%
2026-08-18	1.8000	1.8500	1.6500	1.6600	-10.270%	717	12,926	-27.108%
2026-08-17	1.9600	1.9800	1.8500	1.8500	-5.128%	296	12,643	-34.595%
2026-08-14	2.0700	2.0800	1.9400	1.9500	-7.143%	133	12,890	-37.949%
2026-08-13	2.1500	2.2000	2.0000	2.1000	-4.545%	125	12,890	-42.381%
2026-08-12	2.2500	2.2500	2.1000	2.2000	+2.326%	80	12,929	-45.000%
2026-08-11	2.1600	2.2700	2.1000	2.1500	+5.392%	49	12,997	-43.721%
2026-08-10	2.1400	2.2000	2.0300	2.0400	+0.493%	444	13,006	-40.686%
2026-08-07	2.0000	2.1500	1.9000	2.0300	+7.979%	102	13,413	-40.394%
2026-08-06	1.9000	2.2000	1.8500	1.8800	-3.590%	166	13,515	-35.638%
2026-08-05	1.9700	2.2200	1.7300	1.9500	-15.948%	734	13,359	-37.949%
2026-08-04	2.1500	2.3500	2.0900	2.3200	+22.751%	135	13,519	-47.845%
2026-08-03	1.6500	1.8900	1.6500	1.8900	+15.244%	150	13,537	-35.979%
2026-07-31	1.7900	1.7900	1.6000	1.6400	-10.383%	76	13,410	-26.220%
2026-07-30	1.5000	1.8300	1.5000	1.8300	+22.000%	1,131	13,417	-33.880%
2026-07-29	1.5900	1.6700	1.4500	1.5000	-11.765%	386	12,418	-19.333%
2026-07-28	1.6100	1.7800	1.5000	1.7000	-2.857%	218	12,333	-28.824%
2026-07-27	1.7600	1.7600	1.6500	1.7500	+4.790%	42	12,221	-30.857%
2026-07-24	1.8000	1.8500	1.6500	1.6700	-11.170%	454	12,191	-27.545%
2026-07-23	2.0000	2.1500	1.8000	1.8800	-8.738%	982	11,939	-35.638%
2026-07-22	2.1000	2.2500	2.0600	2.0600	-8.850%	112	3,786	-41.262%
2026-07-21	2.1000	2.2600	2.0500	2.2600	+6.604%	17	3,721	-46.460%
2026-07-20	2.1700	2.1700	1.9300	2.1200	-1.395%	50	3,710	-42.925%
2026-07-17	2.0500	2.3800	2.0500	2.1500	-0.922%	1,759	3,725	-43.721%
2026-07-16	2.3800	2.6000	1.9000	2.1700	-5.652%	410	2,183	-44.240%
2026-07-15	2.4800	2.4800	2.1900	2.3000	+7.477%	589	1,853	-47.391%
2026-07-14	2.4500	2.5000	2.1400	2.1400	-3.604%	586	1,332	-43.458%
2026-07-13	2.2000	2.2500	2.0400	2.2200	-11.200%	479	1,157	-45.495%
2026-07-10	2.5000	2.5000	2.2600	2.5000	+5.932%	55	768	-51.600%
2026-07-09	2.4000	2.5300	2.3500	2.3600	-2.881%	174	719	-48.729%
2026-07-08	2.5500	3.4000	2.2500	2.4300	-4.706%	64	547	-50.206%
2026-07-07	2.5000	2.7300	2.2800	2.5500	-15.563%	499	490	-52.549%
2026-07-02	3.4000	3.4300	3.0200	3.0200	-7.077%	93	7,536	-59.934%
2026-07-01	3.4900	3.6000	3.2500	3.2500	-8.964%	128	7,536	-62.769%
2026-06-30	3.8000	3.9000	3.4500	3.5700	-7.752%	552	7,594	-66.106%
2026-06-29	3.8700	3.9200	3.5500	3.8700	+7.500%	470	7,062	-68.734%
2026-06-26	3.5000	3.8000	3.5000	3.6000	-2.703%	69	6,594	-66.389%
2026-06-25	4.0000	4.0000	3.6000	3.7000	-1.333%	37	6,529	-67.297%
2026-06-24	4.0000	4.0000	3.6700	3.7500	-10.714%	77	6,504	-67.733%
2026-06-23	4.6000	4.7500	4.1500	4.2000	-17.647%	64	6,473	-71.190%
2026-06-22	5.2000	6.1000	4.9700	5.1000	-2.111%	17	6,420	-76.275%
2026-06-18	5.4900	5.5000	4.8100	5.2100	+3.168%	71	6,462	-76.775%
2026-06-17	4.8200	5.4900	4.8200	5.0500	+12.222%	169	6,462	-76.040%
2026-06-16	4.3000	5.0000	4.3000	4.5000	+7.143%	47	6,462	-73.111%
2026-06-15	3.9500	4.2700	3.9500	4.2000	+7.692%	27	6,421	-71.190%
2026-06-12	4.0000	4.2000	3.8000	3.9000	-3.226%	48	6,405	-68.974%
2026-06-11	3.8500	4.3000	3.7000	4.0300	+6.332%	207	6,379	-69.975%
2026-06-10	3.8200	4.2000	3.7500	3.7900	-6.188%	153	6,299	-68.074%
2026-06-09	4.3000	4.3000	3.7000	4.0400	-3.810%	112	6,187	-70.050%
2026-06-08	4.6000	4.7500	4.2000	4.2000	-7.692%	103	6,121	-71.190%
2026-06-05	4.9700	5.0000	4.3200	4.5500	-19.469%	89	6,054	-73.407%
2026-06-04	5.2500	6.4000	5.2500	5.6500	+2.727%	34	6,060	-78.584%
2026-06-03	6.1000	6.1000	5.5000	5.5000	-18.276%	22	6,030	-78.000%
2026-06-02	6.3500	6.9300	6.1800	6.7300	+9.431%	29	6,040	-82.021%
2026-06-01	5.5000	6.1800	5.5000	6.1500	+7.895%	83	6,037	-80.325%
2026-05-29	6.0000	6.0000	5.5900	5.7000	-10.938%	20	6,044	-78.772%
2026-05-28	6.4000	6.4000	5.9500	6.4000	+4.918%	142	6,044	-81.094%
2026-05-27	6.1000	6.1000	5.5500	6.1000	+0.826%	11	6,179	-80.164%
2026-05-26	5.7200	6.2000	5.6000	6.0500	+14.151%	52	6,172	-80.000%
2026-05-22	5.7000	5.7000	5.3000	5.3000	-8.621%	25	6,142	-77.170%
2026-05-21	5.2000	5.8000	4.9300	5.8000	+23.404%	267	6,154	-79.138%
2026-05-20	4.2500	4.7000	4.2500	4.7000	+6.818%	30	6,154	-74.255%
2026-05-19	4.5000	5.0000	4.2000	4.4000	-10.204%	111	6,067	-72.500%
2026-05-18	5.1000	5.7800	4.7000	4.9000	-3.922%	263	6,067	-75.306%
2026-05-15	5.3000	5.3500	5.1000	5.1000	-6.422%	203	6,067	-76.275%
2026-05-14	5.2000	5.6000	4.8700	5.4500	-4.386%	190	6,189	-77.798%
2026-05-13	6.7000	7.0000	5.4500	5.7000	+1.786%	923	6,844	-78.772%
2026-05-12	5.3500	5.6500	5.2500	5.6000	-8.197%	164	6,844	-78.393%
2026-05-11	5.6500	6.6000	5.6500	6.1000	+17.308%	69	6,844	-80.164%
2026-05-08	4.6500	5.3500	4.4500	5.2000	+28.395%	84	6,843	-76.731%
2026-05-07	4.3000	4.3000	3.9000	4.0500	-2.410%	76	6,891	-70.123%
2026-05-06	4.0500	4.5500	3.7500	4.1500	+7.792%	90	6,865	-70.843%
2026-05-05	4.1000	4.1000	3.8500	3.8500	-2.284%	46	6,787	-68.571%
2026-05-04	3.9000	4.1000	3.8600	3.9400	-1.500%	39	6,753	-69.289%
2026-05-01	4.2000	4.4700	4.0000	4.0000	-7.407%	90	6,648	-69.750%
2026-04-30	4.1500	4.4500	4.0000	4.3200	+6.667%	40	6,648	-71.991%
2026-04-29	4.2000	4.2500	3.9500	4.0500	-7.955%	747	6,612	-70.123%
2026-04-28	4.2500	4.8500	4.2500	4.4000	-10.204%	70	6,057	-72.500%
2026-04-27	5.3000	5.3000	4.7000	4.9000	-5.769%	70	6,051	-75.306%
2026-04-24	4.6100	5.3100	4.6000	5.2000	+15.556%	82	6,083	-76.731%
2026-04-23	4.5000	4.7000	4.4500	4.5000	-5.263%	126	6,136	-73.111%
2026-04-22	4.9000	4.9500	4.5000	4.7500	+1.064%	60	6,224	-74.526%
2026-04-21	4.8500	4.8500	4.5500	4.7000	-2.083%	14	6,262	-74.255%
2026-04-20	4.7000	4.8000	4.5000	4.8000	+2.128%	663	6,262	-74.792%
2026-04-17	4.9000	5.2500	4.7000	4.7000	-1.053%	177	6,853	-74.255%
2026-04-16	4.5500	4.9600	4.5500	4.7500	+0.423%	49	6,968	-74.526%
2026-04-15	4.8000	5.1700	4.6100	4.7300	+17.079%	191	6,946	-74.419%
2026-04-14	4.2000	4.3000	3.8900	4.0400	+1.000%	204	6,844	-70.050%
2026-04-13	3.6000	4.1500	3.6000	4.0000	+17.994%	213	6,941	-69.750%
2026-04-10	4.1000	4.1600	3.3900	3.3900	-9.600%	164	6,870	-64.307%
2026-04-09	3.1500	3.9000	2.9500	3.7500	+42.586%	938	6,712	-67.733%
2026-04-08	2.9800	3.0700	2.6300	2.6300	+0.766%	154	6,194	-53.992%
2026-04-07	2.8000	2.8000	2.5700	2.6100	-9.375%	113	6,060	-53.640%
2026-04-06	2.9400	3.0000	2.8200	2.8800	-3.679%	127	5,976	-57.986%
2026-04-02	2.8000	3.0100	2.7900	2.9900	+0.336%	121	5,934	-59.532%
2026-04-01	3.0800	3.1500	2.9000	2.9800	+1.017%	149	5,934	-59.396%
2026-03-31	2.7200	2.9500	2.6500	2.9500	+12.595%	371	5,790	-58.983%
2026-03-30	3.1000	3.1000	2.5600	2.6200	-10.884%	130	5,548	-53.817%
2026-03-27	2.7900	3.0500	2.6800	2.9400	+1.031%	652	5,444	-58.844%
2026-03-26	3.0000	3.0500	2.8700	2.9100	-6.731%	121	4,904	-58.419%
2026-03-25	3.1500	3.2000	3.0000	3.1200	+0.645%	568	4,791	-61.218%
2026-03-24	3.2500	3.2900	3.1000	3.1000	-6.907%	61	5,223	-60.968%
2026-03-23	3.3000	3.4000	3.3000	3.3300	+4.063%	42	5,178	-63.664%
2026-03-20	3.3000	3.4000	3.1500	3.2000	-5.882%	545	5,216	-62.188%
2026-03-19	3.3000	3.4500	3.1000	3.4000	+4.615%	1,382	4,770	-64.412%
2026-03-18	3.4000	3.4000	3.2100	3.2500	-7.143%	393	3,436	-62.769%
2026-03-17	3.4900	3.5000	3.3500	3.5000	-0.285%	331	3,655	-65.429%
2026-03-16	3.6500	4.1500	3.3900	3.5100	-3.306%	73	3,606	-65.527%
2026-03-13	4.0000	4.0000	3.6300	3.6300	-9.250%	28	3,575	-66.667%
2026-03-12	3.9500	4.0000	3.9500	4.0000	0.000%	9	3,561	-69.750%
2026-03-11	4.1900	4.1900	4.0000	4.0000	-5.882%	51	3,556	-69.750%
2026-03-10	4.2000	4.3500	4.2000	4.2500	+4.938%	239	3,593	-71.529%
2026-03-09	3.9000	4.1300	3.7500	4.0500	0.000%	105	3,479	-70.123%
2026-03-06	4.3100	4.3100	4.0000	4.0500	-7.534%	105	3,508	-70.123%
2026-03-05	4.4500	4.4500	4.0500	4.3800	+1.155%	40	3,412	-72.374%
2026-03-04	3.9500	4.4000	3.9500	4.3300	+9.620%	42	3,396	-72.055%
2026-03-03	4.0900	4.0900	3.6500	3.9500	+8.219%	435	3,385	-69.367%
2026-03-02	3.5000	3.9300	3.5000	3.6500	+3.693%	267	2,996	-66.849%
2026-02-27	3.8000	4.0500	3.3000	3.5200	-19.080%	1,733	2,776	-65.625%
2026-02-26	4.3000	6.8000	4.0000	4.3500	-46.626%	838	1,509	-72.184%
2026-02-25	8.3500	8.4300	8.1500	8.1500	+10.135%	26	882	-85.153%
2026-02-24	7.4000	7.4000	7.4000	7.4000	-1.333%	2	882	-83.649%
2026-02-23	7.4000	7.5000	7.2000	7.5000	-1.961%	63	882	-83.867%
2026-02-20	8.3100	8.5000	7.6500	7.6500	-11.356%	14	832	-84.183%
2026-02-13	8.6300	8.6300	8.6300	8.6300	+0.349%	1	821	-85.979%
2026-02-11	8.6000	8.6000	8.6000	8.6000	-15.271%	259	821	-85.930%
2026-02-10	10.1500	10.1500	10.1500	10.1500	+2.422%	1	612	-88.079%
2026-02-09	9.9100	9.9100	9.9100	9.9100	+8.543%	10	611	-87.790%
2026-02-06	8.8000	9.1300	8.7500	9.1300	+7.538%	3	611	-86.747%
2026-02-05	8.6000	8.6000	8.4900	8.4900	-9.101%	23	608	-85.748%
2026-02-04	9.2900	9.8000	9.0000	9.3400	-13.519%	41	606	-87.045%
2026-02-03	11.7500	11.7500	10.8000	10.8000	-1.818%	38	580	-88.796%
2026-02-02	11.0200	11.0200	11.0000	11.0000	-3.509%	41	545	-89.000%
2026-01-30	11.8000	11.8000	11.4000	11.4000	-10.588%	36	505	-89.386%
2026-01-29	13.0600	13.0600	12.7500	12.7500	-3.774%	14	474	-90.510%
2026-01-28	12.7500	13.2500	12.7500	13.2500	+8.163%	15	476	-90.868%
2026-01-27	11.8000	12.2500	11.8000	12.2500	-3.846%	14	491	-90.122%
2026-01-26	12.7400	12.7400	12.7400	12.7400	-15.908%	5	495	-90.502%
2026-01-22	15.1500	15.1500	15.1500	15.1500	+9.783%	5	500	-92.013%
2026-01-21	14.0500	14.0500	12.9500	13.8000	-4.828%	29	505	-91.232%
2026-01-20	14.0000	14.5000	14.0000	14.5000	+5.301%	12	482	-91.655%
2026-01-16	13.5000	13.7700	13.5000	13.7700	+2.608%	4	497	-91.213%
2026-01-15	13.8000	13.8000	13.4200	13.4200	+4.844%	6	497	-90.984%
2026-01-14	12.5000	12.9300	12.5000	12.8000	-3.759%	31	501	-90.547%
2026-01-13	14.3000	14.3000	13.3000	13.3000	+3.101%	8	487	-90.902%
2026-01-12	12.5500	12.9000	12.5500	12.9000	+6.612%	10	491	-90.620%
2026-01-09	11.6400	12.1000	11.5000	12.1000	+5.677%	4	491	-90.000%
2026-01-08	11.4500	11.4500	11.4500	11.4500	+5.920%	3	489	-89.432%
2026-01-07	11.4900	11.4900	10.8100	10.8100	+2.271%	13	492	-88.807%
2026-01-06	10.4500	10.7000	10.4500	10.5700	-3.909%	4	493	-88.553%
2026-01-05	10.6000	11.0000	10.6000	11.0000	+14.226%	6	494	-89.000%
2026-01-02	9.2900	9.6300	9.2900	9.6300	+15.745%	11	494	-87.435%
2025-12-31	8.4500	8.4500	8.3100	8.3200	-7.143%	21	479	-85.457%
2025-12-29	8.5000	8.9600	8.5000	8.9600	+2.400%	26	479	-86.496%
2025-12-26	8.9000	8.9000	8.7500	8.7500	-2.778%	7	457	-86.171%
2025-12-23	9.0000	9.0000	9.0000	9.0000	-7.692%	1	452	-86.556%
2025-12-22	9.8900	9.8900	9.7500	9.7500	-1.116%	4	451	-87.590%
2025-12-19	9.8600	9.8600	9.8600	9.8600	+6.022%	1	448	-87.728%
2025-12-17	9.5000	9.5000	9.3000	9.3000	-4.615%	56	449	-86.989%
2025-12-16	10.0000	10.0000	9.7500	9.7500	-5.340%	53	395	-87.590%
2025-12-15	10.7500	10.7500	10.3000	10.3000	-19.531%	30	378	-88.252%
2025-12-11	12.8000	12.8000	12.8000	12.8000	+4.065%	5	378	-90.547%
2025-12-09	12.3000	12.3000	12.3000	12.3000	+1.235%	2	383	-90.163%
2025-12-08	12.1200	12.1500	11.6500	12.1500	+5.652%	12	383	-90.041%
2025-12-05	11.5000	11.5000	11.5000	11.5000	+12.745%	1	383	-89.478%
2025-12-03	9.2000	10.2000	9.2000	10.2000	0.000%	23	383	-88.137%
2025-12-02	10.8900	10.8900	10.2000	10.2000	-11.917%	2	372	-88.137%
2025-11-28	11.5800	11.5800	11.5800	11.5800	+11.884%	1	370	-89.551%
2025-11-26	10.3500	10.3500	10.3500	10.3500	-0.481%	1	371	-88.309%
2025-11-25	10.4000	10.4000	10.4000	10.4000	+2.970%	2	371	-88.365%
2025-11-24	10.1000	10.1000	10.1000	10.1000	+8.836%	1	371	-88.020%
2025-11-21	9.8500	9.8500	9.2500	9.2800	-15.560%	9	370	-86.961%
2025-11-20	11.0000	11.1000	10.9900	10.9900	+12.718%	5	369	-88.990%
2025-11-19	9.2000	10.3000	9.2000	9.7500	-2.010%	28	369	-87.590%
2025-11-17	9.9500	9.9500	9.9500	9.9500	-13.252%	5	362	-87.839%
2025-11-14	11.4700	11.4700	11.4700	11.4700	-5.984%	20	357	-89.451%
2025-11-12	12.2000	12.2000	12.2000	12.2000	-9.963%	1	337	-90.082%
2025-11-10	14.6500	14.7000	13.5500	13.5500	-6.552%	3	337	-91.070%
2025-11-07	13.9000	14.5000	13.9000	14.5000	+23.404%	3	336	-91.655%
2025-11-06	11.3500	12.1000	11.1000	11.7500	+7.798%	16	336	-89.702%
2025-11-04	10.9000	10.9000	10.9000	10.9000	-10.656%	2	326	-88.899%
2025-10-31	11.3900	12.2700	11.3900	12.2000	+8.444%	15	326	-90.082%
2025-10-30	10.4500	11.2500	10.4500	11.2500	+4.651%	54	325	-89.244%
2025-10-27	10.7500	10.7500	10.7500	10.7500	-6.926%	10	275	-88.744%
2025-10-24	11.5500	11.5500	11.5500	11.5500	-17.794%	1	275	-89.524%
2025-10-21	12.5000	14.0500	12.5000	14.0500	+0.357%	11	274	-91.388%
2025-10-16	14.2500	14.2500	14.0000	14.0000	-0.356%	2	274	-91.357%
2025-10-14	14.0500	14.0500	14.0500	14.0500	+11.067%	1	274	-91.388%
2025-10-13	11.9500	12.6500	11.8000	12.6500	+24.020%	7	273	-90.435%
2025-10-10	10.8300	10.8300	10.1500	10.2000	-7.273%	25	275	-88.137%
2025-10-09	11.3300	11.3300	11.0000	11.0000	-3.930%	3	279	-89.000%
2025-10-08	10.1500	11.4500	10.1500	11.4500	+14.500%	5	276	-89.432%
2025-10-07	10.5000	10.5000	10.0000	10.0000	-0.990%	15	277	-87.900%
2025-10-06	10.5000	11.5000	10.1000	10.1000	+9.783%	18	272	-88.020%
2025-10-03	9.1000	9.2000	9.1000	9.2000	+2.908%	6	260	-86.848%
2025-10-02	9.2500	9.2500	8.9400	8.9400	-0.667%	25	255	-86.465%
2025-10-01	7.9500	9.0000	7.9500	9.0000	+12.500%	12	234	-86.556%
2025-09-29	7.1500	8.0000	7.1500	8.0000	+15.108%	17	227	-84.875%
2025-09-26	6.9500	6.9500	6.9500	6.9500	-3.338%	2	217	-82.590%
2025-09-25	6.7500	7.3000	6.7500	7.1900	-6.623%	9	217	-83.171%
2025-09-24	7.7000	7.7000	7.7000	7.7000	+11.594%	1	217	-84.286%
2025-09-23	7.0000	7.0900	6.9000	6.9000	-0.719%	57	216	-82.464%
2025-09-22	6.6000	7.3000	6.6000	6.9500	+2.356%	75	214	-82.590%
2025-09-19	6.1600	6.8000	6.1600	6.7900	+16.068%	79	150	-82.180%
2025-09-18	5.6500	5.9900	5.6500	5.8500	+11.855%	80	110	-79.316%
2025-09-17	5.2500	5.2800	5.2200	5.2300	0.000%	30	50	-76.864%
2025-09-15	5.3000	5.3000	5.2100	5.2300	0.000%	32	30	-76.864%

.dark-mode .qsP3y7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qsP3y7{ color: #333333; background-color: white; border: 2px solid #333333; }EOSE20280121C5EOSE Jan 21 2028 5.00 Call (EOSE280121C00005000)option OPRA

EOSE20280121C5
EOSE Jan 21 2028 5.00 Call (EOSE280121C00005000)
option OPRA