Dark

ESPR20270115C2
ESPR Jan 15 2027 2.00 Call (ESPR270115C00002000)
option OPRA

EOD

Jul 1, 2026

1.150.000%(0.00)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.1500	1.1600	1.1500	1.1500	0.000%	26	1,920	0.000%
2026-06-30	1.1500	1.1500	1.1500	1.1500	0.000%	4	1,938	0.000%
2026-06-29	1.1500	1.1600	1.1500	1.1500	0.000%	14	1,938	0.000%
2026-06-26	1.1500	1.1500	1.1500	1.1500	0.000%	1	2,027	0.000%
2026-06-24	1.1500	1.1500	1.1500	1.1500	0.000%	15	2,027	0.000%
2026-06-16	1.1500	1.1500	1.1500	1.1500	+1.770%	36	2,983	0.000%
2026-06-11	1.1300	1.1300	1.1300	1.1300	+0.893%	160	3,019	+1.770%
2026-06-10	1.1200	1.1200	1.1200	1.1200	0.000%	10	3,053	+2.679%
2026-06-02	1.1200	1.1200	1.1200	1.1200	-20.000%	2	3,063	+2.679%
2026-06-01	1.4000	1.4000	1.4000	1.4000	+25.000%	1	3,065	-17.857%
2026-05-20	1.1200	1.1200	1.1200	1.1200	+1.818%	1	3,368	+2.679%
2026-05-19	1.1000	1.1000	1.1000	1.1000	0.000%	11	3,379	+4.545%
2026-05-15	1.1000	1.1000	1.1000	1.1000	0.000%	2	3,379	+4.545%
2026-05-13	1.1000	1.1000	1.1000	1.1000	-6.780%	1	3,381	+4.545%
2026-05-11	1.1800	1.1800	1.1800	1.1800	+2.609%	10	3,382	-2.542%
2026-05-08	1.1500	1.1500	1.1500	1.1500	0.000%	20	3,392	0.000%
2026-05-07	1.1400	1.1500	1.1000	1.1500	+4.545%	288	3,495	0.000%
2026-05-05	1.1000	1.1000	1.1000	1.1000	-2.655%	4	3,507	+4.545%
2026-05-01	1.1000	1.1800	1.0500	1.1300	+61.429%	797	5,011	+1.770%
2026-04-30	0.7500	0.7500	0.7000	0.7000	0.000%	2	5,011	+64.286%
2026-04-29	0.7000	0.7000	0.6500	0.7000	0.000%	35	5,010	+64.286%
2026-04-28	0.6900	0.7000	0.6900	0.7000	+2.941%	10	4,992	+64.286%
2026-04-24	0.7900	0.8200	0.6500	0.6800	-2.857%	9	4,982	+69.118%
2026-04-23	0.7500	0.7500	0.7000	0.7000	+2.941%	21	4,975	+64.286%
2026-04-22	0.6800	0.6800	0.6800	0.6800	-2.857%	5	4,955	+69.118%
2026-04-21	0.8500	0.8500	0.6500	0.7000	-12.500%	12	4,950	+64.286%
2026-04-20	0.7500	0.8000	0.7500	0.8000	+6.667%	7	4,943	+43.750%
2026-04-17	0.9500	0.9500	0.7500	0.7500	-16.667%	62	4,938	+53.333%
2026-04-15	0.8800	0.9000	0.8800	0.9000	+12.500%	252	4,960	+27.778%
2026-04-14	0.8000	0.8000	0.8000	0.8000	0.000%	572	4,708	+43.750%
2026-04-13	0.8000	0.8000	0.8000	0.8000	-6.977%	10	4,769	+43.750%
2026-04-09	0.9500	0.9500	0.8600	0.8600	-4.444%	131	4,779	+33.721%
2026-04-07	0.9000	0.9500	0.9000	0.9000	-14.286%	740	4,879	+27.778%
2026-04-06	1.2500	1.2500	1.0500	1.0500	-8.696%	27	5,237	+9.524%
2026-04-01	1.1500	1.1500	1.1500	1.1500	-12.879%	1	5,239	0.000%
2026-03-31	1.3200	1.3200	1.3200	1.3200	+10.000%	1	5,238	-12.879%
2026-03-30	1.2000	1.2000	1.2000	1.2000	-7.692%	1	5,238	-4.167%
2026-03-27	1.3500	1.3500	1.3000	1.3000	0.000%	6	5,238	-11.538%
2026-03-25	1.2500	1.3000	1.2500	1.3000	+5.691%	4	5,237	-11.538%
2026-03-23	1.2100	1.2300	1.2100	1.2300	-1.600%	3	5,237	-6.504%
2026-03-19	1.2500	1.2500	1.2500	1.2500	+13.636%	5	5,235	-8.000%
2026-03-18	1.1500	1.1500	1.0900	1.1000	-12.000%	48	5,230	+4.545%
2026-03-17	1.2500	1.2500	1.2500	1.2500	+4.167%	1,270	5,205	-8.000%
2026-03-16	1.2000	1.2000	1.2000	1.2000	0.000%	10	4,964	-4.167%
2026-03-12	1.2000	1.2000	1.2000	1.2000	-14.286%	1	4,974	-4.167%
2026-03-10	1.4000	1.4000	1.4000	1.4000	0.000%	10	4,974	-17.857%
2026-03-09	1.5000	1.5000	1.4000	1.4000	+12.000%	69	4,984	-17.857%
2026-03-04	1.3500	1.3500	1.0800	1.2500	-9.420%	50	4,979	-8.000%
2026-03-03	1.4000	1.4000	1.3800	1.3800	-23.333%	30	4,961	-16.667%
2026-03-02	1.8000	1.8000	1.8000	1.8000	0.000%	1	4,961	-36.111%
2026-02-25	1.8000	1.8000	1.8000	1.8000	+2.857%	60	4,961	-36.111%
2026-02-24	1.7500	1.7500	1.7500	1.7500	-2.778%	173	4,961	-34.286%
2026-02-23	1.8000	1.8000	1.8000	1.8000	-10.000%	20	4,961	-36.111%
2026-02-20	2.0000	2.0000	2.0000	2.0000	-1.478%	30	4,941	-42.500%
2026-02-18	2.2500	2.2500	2.0300	2.0300	+4.103%	35	4,911	-43.350%
2026-02-13	1.9500	1.9500	1.9500	1.9500	+3.723%	1	4,897	-41.026%
2026-02-12	1.7000	1.8800	1.7000	1.8800	+5.028%	185	4,897	-38.830%
2026-02-10	1.7900	1.7900	1.7900	1.7900	-5.789%	1	5,072	-35.754%
2026-02-06	1.9000	1.9000	1.9000	1.9000	+5.556%	1	5,072	-39.474%
2026-02-05	1.7300	1.8000	1.7300	1.8000	-8.629%	3	5,072	-36.111%
2026-02-02	1.9700	1.9700	1.9700	1.9700	-1.500%	1	5,072	-41.624%
2026-01-30	2.0000	2.0000	2.0000	2.0000	+8.108%	5	5,071	-42.500%
2026-01-28	1.8500	1.8500	1.8500	1.8500	+14.907%	10	5,076	-37.838%
2026-01-26	1.6000	1.6100	1.6000	1.6100	-1.829%	150	5,074	-28.571%
2026-01-23	1.7000	1.7000	1.6400	1.6400	-3.529%	50	5,175	-29.878%
2026-01-22	2.0000	2.0000	1.7000	1.7000	+13.333%	162	5,145	-32.353%
2026-01-16	1.5000	1.5000	1.5000	1.5000	+4.895%	50	5,017	-23.333%
2026-01-15	1.4300	1.4300	1.4300	1.4300	-24.737%	1	5,017	-19.580%
2026-01-13	1.8000	1.9000	1.8000	1.9000	-5.000%	110	5,017	-39.474%
2026-01-09	2.0000	2.0000	2.0000	2.0000	-13.043%	1	4,907	-42.500%
2026-01-08	2.1000	2.3000	2.1000	2.3000	+6.977%	2	4,908	-50.000%
2026-01-02	2.1000	2.1500	2.1000	2.1500	+7.500%	2	4,910	-46.512%
2025-12-30	2.0000	2.0000	2.0000	2.0000	0.000%	50	4,910	-42.500%
2025-12-22	2.0000	2.0000	2.0000	2.0000	-18.367%	1	4,918	-42.500%
2025-12-11	2.4500	2.4500	2.4500	2.4500	+4.255%	12	4,918	-53.061%
2025-12-08	2.3500	2.3500	2.3500	2.3500	+14.634%	50	4,924	-51.064%
2025-12-05	2.0500	2.0500	2.0500	2.0500	-10.870%	1	4,974	-43.902%
2025-12-02	2.3000	2.3000	2.3000	2.3000	+4.545%	1	4,975	-50.000%
2025-12-01	2.2000	2.2000	2.2000	2.2000	-2.222%	1	4,975	-47.727%
2025-11-26	2.2700	2.2700	2.2500	2.2500	+7.143%	2	4,976	-48.889%
2025-11-25	2.1200	2.1600	2.1000	2.1000	+16.667%	8	4,976	-45.238%
2025-11-24	1.8000	1.8000	1.8000	1.8000	+20.000%	2	4,982	-36.111%
2025-11-21	1.5000	1.5000	1.5000	1.5000	-49.153%	1	4,982	-23.333%
2025-11-11	2.9500	2.9500	2.9500	2.9500	+110.714%	1	4,982	-61.017%
2025-11-07	1.3000	1.4000	1.3000	1.4000	+7.692%	410	4,981	-17.857%
2025-11-06	1.2200	1.3000	1.2200	1.3000	-10.345%	561	4,971	-11.538%
2025-11-03	1.4500	1.4500	1.4500	1.4500	-3.333%	2	5,332	-20.690%
2025-10-29	1.4500	1.5000	1.4500	1.5000	-11.243%	2	5,332	-23.333%
2025-10-28	1.7500	1.7500	1.6900	1.6900	+9.032%	4	5,334	-31.953%
2025-10-27	1.5500	1.5500	1.5500	1.5500	+19.231%	50	5,380	-25.806%
2025-10-24	1.3000	1.3000	1.3000	1.3000	-13.333%	3	5,380	-11.538%
2025-10-21	1.5000	1.5000	1.5000	1.5000	-6.250%	10	5,383	-23.333%
2025-10-20	1.6000	1.6000	1.6000	1.6000	+23.077%	10	5,373	-28.125%
2025-10-16	1.3000	1.3000	1.3000	1.3000	+0.775%	7	5,363	-11.538%
2025-10-10	1.7500	1.7500	1.2500	1.2900	+5.738%	773	5,370	-10.853%
2025-10-08	1.2000	1.5000	1.1500	1.2200	-26.061%	1,673	4,598	-5.738%
2025-10-06	2.1500	2.1500	1.6500	1.6500	-2.941%	2	4,009	-30.303%
2025-10-03	1.8000	1.8000	1.5800	1.7000	+13.333%	679	4,009	-32.353%
2025-10-02	1.5000	1.5000	1.5000	1.5000	-3.226%	10	3,969	-23.333%
2025-10-01	1.5500	1.5500	1.5500	1.5500	+14.815%	2	3,969	-25.806%
2025-09-29	1.4200	1.5000	1.3400	1.3500	+17.391%	504	3,967	-14.815%
2025-09-26	1.1500	1.1500	1.1500	1.1500	+35.294%	1	3,463	0.000%
2025-09-25	1.1000	1.1000	0.8500	0.8500	-29.167%	31	3,464	+35.294%
2025-09-23	1.2000	1.2000	1.2000	1.2000	0.000%	3	3,469	-4.167%
2025-09-22	1.2100	1.2100	1.2000	1.2000	-19.463%	4	3,466	-4.167%
2025-09-19	1.4900	1.4900	1.4900	1.4900	+10.370%	24	3,468	-22.819%
2025-09-18	1.3500	1.3500	1.3500	1.3500	0.000%	1	3,444	-14.815%
2025-09-17	1.3500	1.3900	1.3500	1.3500	0.000%	620	3,444	-14.815%
2025-09-16	1.4000	1.4000	1.3500	1.3500	-3.571%	59	3,444	-14.815%
2025-09-12	1.3900	1.4000	1.3500	1.4000	+2.941%	1,010	3,503	-17.857%
2025-09-11	1.3000	1.4000	1.3000	1.3600	+13.333%	71	2,994	-15.441%
2025-09-10	1.2500	1.2500	1.1500	1.2000	-3.226%	70	3,055	-4.167%
2025-09-08	1.4500	1.4500	1.2400	1.2400	-0.800%	13	3,102	-7.258%
2025-09-05	1.2500	1.2500	1.2500	1.2500	-1.575%	1	3,109	-8.000%
2025-09-04	1.2000	1.2700	1.1000	1.2700	+15.455%	37	3,108	-9.449%
2025-09-03	1.1000	1.1700	1.0500	1.1000	0.000%	1,627	3,095	+4.545%
2025-09-02	1.0500	1.1000	1.0500	1.1000	+10.000%	2	2,430	+4.545%
2025-08-29	0.9200	1.1000	0.9200	1.0000	-6.542%	16	2,436	+15.000%
2025-08-27	1.1000	1.1000	1.0700	1.0700	+7.000%	10	2,436	+7.477%
2025-08-26	1.0000	1.0000	1.0000	1.0000	0.000%	20	2,447	+15.000%
2025-08-25	1.0500	1.0500	1.0000	1.0000	-4.762%	11	2,447	+15.000%
2025-08-21	1.0000	1.0500	0.9000	1.0500	+16.667%	106	2,436	+9.524%
2025-08-20	0.9000	0.9500	0.9000	0.9000	+5.882%	10	2,340	+27.778%
2025-08-19	0.9000	0.9000	0.8500	0.8500	-5.556%	34	2,336	+35.294%
2025-08-18	1.0000	1.0000	0.9000	0.9000	-10.000%	31	2,370	+27.778%
2025-08-15	1.0000	1.0900	0.9700	1.0000	-3.846%	47	2,339	+15.000%
2025-08-14	0.8200	1.0400	0.8200	1.0400	+35.065%	28	2,338	+10.577%
2025-08-13	0.7700	0.7700	0.7700	0.7700	+2.667%	1	2,338	+49.351%
2025-08-12	0.7500	0.8000	0.7500	0.7500	-2.597%	19	2,337	+53.333%
2025-08-11	0.8500	0.8500	0.7700	0.7700	-2.532%	3	2,318	+49.351%
2025-08-08	0.8500	0.8500	0.7500	0.7900	+5.333%	31	2,315	+45.570%
2025-08-07	0.8500	0.9000	0.7500	0.7500	-6.250%	23	2,289	+53.333%
2025-08-06	0.7800	0.8000	0.7800	0.8000	+14.286%	35	2,270	+43.750%
2025-08-05	0.7000	0.7000	0.7000	0.7000	+16.667%	4	2,255	+64.286%
2025-08-04	0.6100	0.6100	0.6000	0.6000	-4.762%	4	2,259	+91.667%
2025-08-01	0.6300	0.6300	0.6300	0.6300	-16.000%	50	2,255	+82.540%
2025-07-31	0.7500	0.7500	0.7500	0.7500	+7.143%	1	2,205	+53.333%
2025-07-30	0.6500	0.7000	0.4900	0.7000	-6.667%	22	2,204	+64.286%
2025-07-29	0.7500	0.7500	0.7500	0.7500	+7.143%	5	2,182	+53.333%
2025-07-28	0.7900	0.7900	0.6600	0.7000	-17.647%	13	2,177	+64.286%
2025-07-25	0.8500	0.8500	0.8500	0.8500	0.000%	2	2,173	+35.294%
2025-07-24	0.4400	0.8500	0.4400	0.8500	+70.000%	15	2,173	+35.294%
2025-07-23	0.4000	0.5000	0.4000	0.5000	+35.135%	18	2,169	+130.000%
2025-07-22	0.3700	0.3700	0.3700	0.3700	-7.500%	2	2,153	+210.811%
2025-07-18	0.4000	0.4100	0.4000	0.4000	+8.108%	17	2,155	+187.500%
2025-07-17	0.4100	0.4100	0.3700	0.3700	+12.121%	11	2,141	+210.811%
2025-07-16	0.3000	0.3900	0.3000	0.3300	-25.000%	7	2,140	+248.485%
2025-07-11	0.2600	0.4400	0.2600	0.4400	-2.222%	101	2,133	+161.364%
2025-07-09	0.4500	0.4500	0.4500	0.4500	+12.500%	201	2,032	+155.556%
2025-07-07	0.4000	0.4500	0.4000	0.4000	-11.111%	35	1,831	+187.500%
2025-07-02	0.4000	0.4500	0.4000	0.4500	-10.000%	446	1,796	+155.556%
2025-07-01	0.5000	0.5000	0.5000	0.5000	+35.135%	1	1,350	+130.000%
2025-06-30	0.3700	0.3700	0.3700	0.3700	-7.500%	10	1,350	+210.811%
2025-06-26	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,340	+187.500%
2025-06-24	0.4000	0.4000	0.4000	0.4000	+5.263%	7	1,339	+187.500%
2025-06-23	0.3800	0.3800	0.3800	0.3800	-5.000%	5	1,332	+202.632%
2025-06-17	0.4000	0.4000	0.4000	0.4000	+33.333%	20	1,327	+187.500%
2025-06-11	0.3000	0.3000	0.3000	0.3000	-36.170%	5	1,307	+283.333%
2025-06-10	0.4700	0.4700	0.4700	0.4700	+4.444%	4	1,302	+144.681%
2025-06-09	0.4500	0.4500	0.4500	0.4500	+12.500%	1	1,298	+155.556%
2025-06-06	0.4500	0.4500	0.4000	0.4000	+8.108%	14	1,297	+187.500%
2025-06-05	0.3700	0.3700	0.3700	0.3700	-7.500%	5	1,296	+210.811%
2025-06-04	0.4000	0.4000	0.4000	0.4000	+81.818%	3	1,288	+187.500%
2025-05-29	0.2200	0.2200	0.2200	0.2200	+4.762%	10	1,288	+422.727%
2025-05-28	0.2100	0.2100	0.2100	0.2100	-30.000%	8	1,288	+447.619%
2025-05-27	0.3000	0.3000	0.3000	0.3000	+30.435%	3	1,280	+283.333%
2025-05-23	0.3000	0.3000	0.2300	0.2300	+15.000%	44	1,255	+400.000%
2025-05-15	0.2000	0.2000	0.2000	0.2000	0.000%	10	1,255	+475.000%
2025-05-13	0.2000	0.2000	0.2000	0.2000	-9.091%	30	1,245	+475.000%
2025-05-12	0.1700	0.2200	0.1700	0.2200	-12.000%	20	1,215	+422.727%
2025-05-09	0.2700	0.2700	0.2000	0.2500	-37.500%	78	1,196	+360.000%
2025-04-15	0.4000	0.4000	0.4000	0.4000	+60.000%	50	1,157	+187.500%
2025-04-10	0.4000	0.4000	0.2500	0.2500	-43.182%	21	1,107	+360.000%
2025-04-08	0.4400	0.4400	0.4400	0.4400	-20.000%	10	1,086	+161.364%
2025-04-04	0.5500	0.5500	0.5500	0.5500	0.000%	2	1,076	+109.091%
2025-04-03	0.5500	0.5500	0.5500	0.5500	+3.774%	1	1,075	+109.091%
2025-04-01	0.5300	0.5300	0.5300	0.5300	-11.667%	7	1,074	+116.981%
2025-03-31	0.5900	0.6000	0.5900	0.6000	-7.692%	12	1,067	+91.667%
2025-03-28	0.6500	0.6500	0.6000	0.6500	-13.333%	94	1,055	+76.923%
2025-03-25	0.7500	0.7500	0.7500	0.7500	+8.696%	140	1,012	+53.333%
2025-03-12	0.6900	0.6900	0.6900	0.6900	-18.824%	1	872	+66.667%
2025-03-06	0.8500	0.8500	0.8500	0.8500	+7.595%	1	870	+35.294%
2025-03-05	0.7900	0.7900	0.7900	0.7900	-3.659%	3	870	+45.570%
2025-03-04	1.2500	1.2500	0.8200	0.8200	+32.258%	124	867	+40.244%
2025-03-03	0.6200	0.6200	0.6200	0.6200	-17.333%	1	743	+85.484%
2025-02-26	0.7500	0.7500	0.7500	0.7500	-37.500%	1	743	+53.333%
2025-02-24	0.9300	1.2000	0.9300	1.2000	+26.316%	2	742	-4.167%
2025-02-21	1.0000	1.0000	0.9500	0.9500	-9.524%	202	740	+21.053%
2025-02-19	0.9400	1.0500	0.9400	1.0500	-10.256%	11	639	+9.524%
2025-02-13	1.2500	1.2500	1.1700	1.1700	+30.000%	173	455	-1.709%
2025-02-11	0.8700	0.9000	0.8000	0.9000	-5.263%	9	455	+27.778%
2025-02-06	1.1000	1.1000	0.8700	0.9500	-12.037%	306	446	+21.053%
2025-01-29	1.0800	1.0800	1.0800	1.0800	+8.000%	24	140	+6.481%
2025-01-28	1.0000	1.0000	1.0000	1.0000	0.000%	1	116	+15.000%
2025-01-27	1.0000	1.0000	1.0000	1.0000	-28.058%	3	115	+15.000%
2025-01-22	1.2700	1.3900	1.0000	1.3900	+13.008%	83	112	-17.266%
2025-01-21	1.5000	1.5000	1.2300	1.2300	-54.444%	35	83	-6.504%
2024-12-11	1.4300	2.7000	1.4300	2.7000	+184.211%	20	66	-57.407%
2024-11-14	0.9500	0.9500	0.9500	0.9500	-5.000%	1	57	+21.053%
2024-11-04	1.0000	1.0000	1.0000	1.0000	-23.077%	1	56	+15.000%
2024-10-29	1.3000	1.3000	1.3000	1.3000	-56.667%	1	57	-11.538%
2024-10-09	3.0000	3.0000	3.0000	3.0000	+185.714%	10	56	-61.667%
2024-10-04	1.0500	1.0500	1.0500	1.0500	-25.000%	20	46	+9.524%
2024-10-02	1.0000	1.4000	1.0000	1.4000	+33.333%	6	46	-17.857%
2024-10-01	1.0500	1.0500	1.0500	1.0500	-4.545%	5	40	+9.524%
2024-09-30	1.1200	1.3000	1.1000	1.1000	0.000%	35	35	+4.545%

.dark-mode .zkQbNt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zkQbNt{ color: #333333; background-color: white; border: 2px solid #333333; }ESPR20270115C2ESPR Jan 15 2027 2.00 Call (ESPR270115C00002000)option OPRA

ESPR20270115C2
ESPR Jan 15 2027 2.00 Call (ESPR270115C00002000)
option OPRA