Dark

EOSE20280121P5
EOSE Jan 21 2028 5.00 Put (EOSE280121P00005000)
option OPRA

EOD

Sep 1, 2026

2.95+2.076%(+0.06)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	2.9200	3.0500	2.9100	2.9500	+2.076%	12	3,050	0.000%
2026-08-31	2.9000	2.9000	2.8900	2.8900	+2.847%	30	3,043	+2.076%
2026-08-27	2.8100	2.8100	2.8100	2.8100	+4.851%	1	3,071	+4.982%
2026-08-21	2.7800	2.7800	2.6800	2.6800	-2.545%	58	3,070	+10.075%
2026-08-20	2.8000	2.8400	2.7500	2.7500	0.000%	2,037	3,122	+7.273%
2026-08-19	2.7800	2.7800	2.7000	2.7500	+3.383%	18	1,233	+7.273%
2026-08-17	2.7000	2.7000	2.6600	2.6600	+2.308%	3	1,219	+10.902%
2026-08-14	2.6000	2.7200	2.6000	2.6000	-2.622%	25	1,218	+13.462%
2026-08-12	2.6300	2.6700	2.5300	2.6700	-2.198%	51	1,198	+10.487%
2026-08-10	2.7400	2.7400	2.7300	2.7300	-1.444%	40	1,151	+8.059%
2026-08-06	2.7200	2.7700	2.7200	2.7700	+10.800%	3	1,161	+6.498%
2026-08-05	2.5000	2.5000	2.5000	2.5000	-8.088%	1	1,161	+18.000%
2026-08-04	2.7200	2.7200	2.7200	2.7200	-7.797%	2	1,160	+8.456%
2026-07-31	2.9700	2.9700	2.9500	2.9500	-6.646%	4	1,160	0.000%
2026-07-29	3.0700	3.1600	3.0000	3.1600	+5.333%	109	1,160	-6.646%
2026-07-28	3.1000	3.1000	3.0000	3.0000	+3.093%	4	1,119	-1.667%
2026-07-24	2.9000	2.9100	2.9000	2.9100	+2.105%	2	1,119	+1.375%
2026-07-23	2.1700	2.8500	2.1700	2.8500	+5.556%	6	1,118	+3.509%
2026-07-16	2.5000	2.7000	2.5000	2.7000	+4.247%	6	146	+9.259%
2026-07-15	2.5000	2.5900	2.5000	2.5900	-7.168%	22	142	+13.900%
2026-07-13	2.7900	2.7900	2.7900	2.7900	+7.308%	5	126	+5.735%
2026-07-10	2.5500	2.7000	2.5500	2.6000	+4.000%	14	126	+13.462%
2026-07-09	2.5500	2.5900	2.4400	2.5000	+2.041%	112	112	+18.000%
2026-07-02	2.4300	2.6200	2.3000	2.4500	+5.603%	96	909	+20.408%
2026-07-01	2.3800	2.3800	2.3000	2.3200	-4.132%	27	909	+27.155%
2026-06-30	2.2000	2.6400	2.2000	2.4200	+6.608%	15	884	+21.901%
2026-06-29	2.2700	2.2700	2.2700	2.2700	-2.575%	1	879	+29.956%
2026-06-26	2.4300	2.4300	2.3300	2.3300	-0.851%	2	879	+26.609%
2026-06-25	2.3500	2.3500	2.3500	2.3500	-6.746%	50	879	+25.532%
2026-06-24	2.5100	2.5300	2.4800	2.5200	+11.504%	15	829	+17.063%
2026-06-23	2.2000	2.3400	2.2000	2.2600	-3.830%	44	844	+30.531%
2026-06-22	2.3500	2.3500	2.3500	2.3500	+6.818%	5	802	+25.532%
2026-06-18	2.2000	2.2000	2.2000	2.2000	+3.286%	5	796	+34.091%
2026-06-17	2.1300	2.1500	2.0900	2.1300	-3.182%	5	796	+38.498%
2026-06-16	2.1500	2.2000	2.1500	2.2000	-5.579%	2	796	+34.091%
2026-06-15	2.3800	2.4000	2.3300	2.3300	-7.171%	11	796	+26.609%
2026-06-12	2.2700	2.5100	2.2700	2.5100	+7.265%	24	796	+17.530%
2026-06-11	2.2600	2.3400	2.2600	2.3400	-1.681%	38	798	+26.068%
2026-06-10	2.3200	2.3800	2.3200	2.3800	+3.478%	14	799	+23.950%
2026-06-09	2.3000	2.3000	2.3000	2.3000	+2.222%	30	796	+28.261%
2026-06-08	2.1500	2.2500	2.1200	2.2500	+2.273%	14	796	+31.111%
2026-06-05	2.3600	2.3600	2.1400	2.2000	+4.762%	47	795	+34.091%
2026-06-04	2.0600	2.1000	2.0600	2.1000	+5.000%	2	791	+40.476%
2026-06-03	1.9500	2.0000	1.9500	2.0000	+5.263%	2	791	+47.500%
2026-06-02	1.9500	1.9600	1.9000	1.9000	-1.042%	4	790	+55.263%
2026-06-01	1.9600	1.9600	1.9200	1.9200	-2.538%	101	793	+53.646%
2026-05-29	2.0200	2.0200	1.9300	1.9700	+2.604%	18	792	+49.746%
2026-05-28	1.8700	1.9200	1.8700	1.9200	-1.538%	4	800	+53.646%
2026-05-27	1.9500	1.9500	1.8700	1.9500	-1.015%	38	799	+51.282%
2026-05-26	1.9000	1.9700	1.9000	1.9700	+2.604%	2	792	+49.746%
2026-05-22	1.9200	1.9200	1.9200	1.9200	+4.918%	1	790	+53.646%
2026-05-21	2.0000	2.0000	1.8300	1.8300	-14.486%	3	788	+61.202%
2026-05-20	2.3300	2.3300	2.1400	2.1400	-0.465%	16	788	+37.850%
2026-05-19	2.1500	2.1500	2.1500	2.1500	+8.040%	30	785	+37.209%
2026-05-18	1.9900	1.9900	1.9900	1.9900	+2.051%	10	785	+48.241%
2026-05-15	2.0000	2.0700	1.9500	1.9500	-8.019%	15	785	+51.282%
2026-05-14	2.1600	2.1600	2.0900	2.1200	+11.579%	24	784	+39.151%
2026-05-13	1.9000	1.9000	1.9000	1.9000	0.000%	1	754	+55.263%
2026-05-12	2.0500	2.1600	1.9000	1.9000	-5.000%	47	754	+55.263%
2026-05-11	2.0000	2.0000	2.0000	2.0000	-4.762%	5	754	+47.500%
2026-05-08	2.1700	2.1700	2.1000	2.1000	+0.962%	78	754	+40.476%
2026-05-07	2.0800	2.0800	2.0800	2.0800	-11.864%	1	733	+41.827%
2026-05-06	2.3300	2.3600	2.3300	2.3600	-1.667%	9	732	+25.000%
2026-05-05	2.3100	2.4000	2.2900	2.4000	+4.803%	106	730	+22.917%
2026-05-04	2.2500	2.2900	2.2500	2.2900	+0.881%	42	824	+28.821%
2026-05-01	2.3000	2.3000	2.2700	2.2700	-3.404%	12	820	+29.956%
2026-04-30	2.2500	2.3500	2.2500	2.3500	0.000%	21	820	+25.532%
2026-04-29	2.3200	2.3500	2.3200	2.3500	+3.070%	2	821	+25.532%
2026-04-28	2.3100	2.3100	2.1100	2.2800	+8.057%	31	819	+29.386%
2026-04-24	2.1000	2.1200	2.1000	2.1100	-9.052%	23	813	+39.810%
2026-04-23	2.3200	2.3200	2.3200	2.3200	+5.455%	1	825	+27.155%
2026-04-22	2.2000	2.2000	2.2000	2.2000	-0.901%	2	824	+34.091%
2026-04-20	2.3200	2.3200	2.2200	2.2200	+2.304%	22	824	+32.883%
2026-04-17	2.2500	2.2500	2.1700	2.1700	-5.652%	11	834	+35.945%
2026-04-16	2.3000	2.3000	2.2600	2.3000	-4.959%	34	835	+28.261%
2026-04-14	2.3300	2.4200	2.3300	2.4200	-1.224%	16	849	+21.901%
2026-04-13	2.4500	2.4500	2.4500	2.4500	+2.941%	20	838	+20.408%
2026-04-10	2.4300	2.4700	2.3800	2.3800	-5.179%	107	838	+23.950%
2026-04-09	2.5200	2.5900	2.5000	2.5100	-8.059%	30	737	+17.530%
2026-04-07	2.7300	2.7300	2.7300	2.7300	+1.487%	10	716	+8.059%
2026-03-31	2.7400	2.7400	2.6900	2.6900	-1.103%	27	706	+9.665%
2026-03-30	2.6300	2.7300	2.6300	2.7200	+2.642%	32	706	+8.456%
2026-03-27	2.7300	2.7300	2.6500	2.6500	-1.487%	40	702	+11.321%
2026-03-26	2.6500	2.6900	2.6500	2.6900	+3.861%	15	680	+9.665%
2026-03-25	2.5500	2.6000	2.5500	2.5900	+4.016%	6	695	+13.900%
2026-03-24	2.5200	2.5200	2.4900	2.4900	-8.118%	21	694	+18.474%
2026-03-20	2.5000	2.7100	2.5000	2.7100	+6.275%	2	693	+8.856%
2026-03-19	2.5100	2.5500	2.5100	2.5500	0.000%	21	693	+15.686%
2026-03-18	2.5400	2.5500	2.5400	2.5500	-2.672%	303	686	+15.686%
2026-03-17	2.5000	2.6200	2.5000	2.6200	+3.557%	3	796	+12.595%
2026-03-16	2.4500	2.6300	2.4500	2.5300	+9.052%	26	793	+16.601%
2026-03-13	2.3900	2.5500	2.3200	2.3200	-3.333%	40	783	+27.155%
2026-03-12	2.4000	2.4000	2.4000	2.4000	+0.840%	20	755	+22.917%
2026-03-11	2.3300	2.3800	2.3300	2.3800	+1.277%	12	735	+23.950%
2026-03-10	2.3700	2.3700	2.3500	2.3500	-4.858%	21	743	+25.532%
2026-03-06	2.3900	2.4700	2.3000	2.4700	+7.391%	45	742	+19.433%
2026-03-05	2.3100	2.3100	2.2900	2.3000	+2.222%	81	750	+28.261%
2026-03-04	2.4100	2.4100	2.2500	2.2500	-7.787%	21	673	+31.111%
2026-03-03	2.4300	2.4400	2.4300	2.4400	-0.813%	70	674	+20.902%
2026-03-02	2.3500	2.4600	2.2200	2.4600	+11.312%	57	720	+19.919%
2026-02-27	2.2900	2.6200	2.2100	2.2100	+7.805%	378	706	+33.484%
2026-02-26	2.3200	2.3800	2.0500	2.0500	+23.494%	85	644	+43.902%
2026-02-25	1.5500	1.6600	1.5500	1.6600	-2.353%	20	591	+77.711%
2026-02-24	1.7800	1.7800	1.7000	1.7000	+9.677%	14	591	+73.529%
2026-02-18	1.5500	1.5500	1.5500	1.5500	-1.899%	1	578	+90.323%
2026-02-11	1.5800	1.5800	1.5800	1.5800	-13.187%	10	577	+86.709%
2026-02-06	1.5600	1.8200	1.5600	1.8200	+12.346%	6	587	+62.088%
2026-02-03	1.6200	1.6200	1.6200	1.6200	+19.118%	5	586	+82.099%
2026-01-30	1.3600	1.3600	1.3600	1.3600	+21.429%	34	581	+116.912%
2026-01-29	1.1300	1.2100	1.1200	1.1200	+12.000%	10	567	+163.393%
2026-01-23	1.0000	1.0000	1.0000	1.0000	-10.714%	1	567	+195.000%
2026-01-15	1.1200	1.1200	1.1200	1.1200	-2.609%	1	567	+163.393%
2026-01-14	1.3700	1.3700	1.1500	1.1500	+9.524%	32	567	+156.522%
2026-01-13	1.1300	1.1300	1.0500	1.0500	-11.765%	40	565	+180.952%
2026-01-08	1.2800	1.2800	1.1900	1.1900	-17.931%	12	531	+147.899%
2026-01-06	1.4500	1.4500	1.4500	1.4500	-3.333%	4	535	+103.448%
2025-12-26	1.5600	1.5600	1.5000	1.5000	-3.846%	51	531	+96.667%
2025-12-24	1.5600	1.5600	1.5600	1.5600	+64.211%	22	458	+89.103%
2025-12-23	0.9500	0.9500	0.9500	0.9500	-33.566%	60	458	+210.526%
2025-12-22	1.4300	1.4300	1.4300	1.4300	-6.536%	20	379	+106.294%
2025-12-19	1.5300	1.5300	1.5300	1.5300	0.000%	20	379	+92.810%
2025-12-17	1.4200	1.5300	1.4200	1.5300	+14.179%	40	359	+92.810%
2025-12-12	1.2900	1.4200	1.1500	1.3400	+4.688%	92	339	+120.149%
2025-12-11	1.3500	1.3500	1.2300	1.2800	-8.571%	7	254	+130.469%
2025-12-10	1.4000	1.4000	1.4000	1.4000	+2.190%	84	250	+110.714%
2025-12-08	1.3700	1.3700	1.3700	1.3700	-9.272%	41	166	+115.328%
2025-12-03	1.5100	1.5100	1.5100	1.5100	-7.927%	20	125	+95.364%
2025-12-02	1.5500	1.6400	1.5500	1.6400	-2.381%	250	105	+79.878%
2025-11-21	1.6800	1.6800	1.6800	1.6800	+4.348%	1	291	+75.595%
2025-11-20	1.5800	1.6100	1.5800	1.6100	-10.556%	3	290	+83.230%
2025-11-18	1.7200	1.8900	1.7200	1.8000	+10.429%	5	287	+63.889%
2025-11-17	1.1300	1.6300	1.1300	1.6300	+4.487%	2	284	+80.982%
2025-11-12	1.5400	1.5600	1.5400	1.5600	+97.468%	2	276	+89.103%
2025-10-21	1.3500	1.3500	0.7800	0.7900	-43.571%	250	276	+273.418%
2025-10-16	1.4000	1.4000	1.4000	1.4000	+0.719%	5	37	+110.714%
2025-10-09	1.3900	1.3900	1.3900	1.3900	-7.947%	1	32	+112.230%
2025-10-07	1.5100	1.5100	1.5100	1.5100	-5.625%	20	31	+95.364%
2025-09-22	1.6000	1.6000	1.6000	1.6000	0.000%	20	20	+84.375%

.dark-mode .y4xSVd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y4xSVd{ color: #333333; background-color: white; border: 2px solid #333333; }EOSE20280121P5EOSE Jan 21 2028 5.00 Put (EOSE280121P00005000)option OPRA

EOSE20280121P5
EOSE Jan 21 2028 5.00 Put (EOSE280121P00005000)
option OPRA