Dark

ESPR20270115C3
ESPR Jan 15 2027 3.00 Call (ESPR270115C00003000)
option OPRA

EOD

Jul 1, 2026

0.20000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2000	0.2000	0.2000	0.2000	0.000%	4	9,710	0.000%
2026-06-24	0.2000	0.2000	0.2000	0.2000	+33.333%	17	10,061	0.000%
2026-06-22	0.1500	0.1500	0.1500	0.1500	-25.000%	2	10,289	+33.333%
2026-06-18	0.1500	0.2000	0.1500	0.2000	0.000%	1,878	8,210	0.000%
2026-06-17	0.2000	0.2000	0.2000	0.2000	0.000%	405	8,210	0.000%
2026-06-16	0.2000	0.2300	0.2000	0.2000	0.000%	1,312	8,210	0.000%
2026-06-15	0.2000	0.2000	0.2000	0.2000	0.000%	10	7,098	0.000%
2026-06-12	0.2500	0.2500	0.1500	0.2000	0.000%	564	7,098	0.000%
2026-06-11	0.2000	0.2000	0.2000	0.2000	0.000%	20	7,061	0.000%
2026-06-10	0.2000	0.2000	0.2000	0.2000	0.000%	1	7,061	0.000%
2026-06-09	0.1900	0.2000	0.1500	0.2000	0.000%	31	7,061	0.000%
2026-06-04	0.2000	0.2000	0.2000	0.2000	+33.333%	1	7,083	0.000%
2026-06-03	0.1500	0.1500	0.1500	0.1500	0.000%	275	7,083	+33.333%
2026-06-02	0.1500	0.1500	0.1500	0.1500	-6.250%	200	7,083	+33.333%
2026-06-01	0.1600	0.1600	0.1600	0.1600	+6.667%	7	7,239	+25.000%
2026-05-29	0.1500	0.1600	0.1500	0.1500	0.000%	375	7,243	+33.333%
2026-05-27	0.1500	0.1500	0.1500	0.1500	-21.053%	20	7,517	+33.333%
2026-05-26	0.1900	0.1900	0.1900	0.1900	+5.556%	200	7,533	+5.263%
2026-05-22	0.1800	0.1800	0.1800	0.1800	+5.882%	2	7,331	+11.111%
2026-05-21	0.1800	0.1900	0.1700	0.1700	-5.556%	103	7,231	+17.647%
2026-05-18	0.1800	0.1800	0.1800	0.1800	-28.000%	2	7,231	+11.111%
2026-05-14	0.2500	0.2500	0.2500	0.2500	+8.696%	1	7,233	-20.000%
2026-05-11	0.2200	0.2300	0.2200	0.2300	+15.000%	61	7,235	-13.043%
2026-05-08	0.2000	0.2100	0.2000	0.2000	0.000%	403	7,236	0.000%
2026-05-07	0.2000	0.2000	0.1500	0.2000	0.000%	89	7,086	0.000%
2026-05-06	0.1500	0.2000	0.1500	0.2000	+33.333%	184	7,068	0.000%
2026-05-05	0.1500	0.1500	0.1500	0.1500	-25.000%	475	7,141	+33.333%
2026-05-04	0.2000	0.2500	0.2000	0.2000	0.000%	1,153	7,262	0.000%
2026-05-01	0.1500	0.3000	0.1500	0.2000	-58.333%	818	6,512	0.000%
2026-04-22	0.4800	0.4800	0.4800	0.4800	+20.000%	5	6,512	-58.333%
2026-04-21	0.4200	0.4200	0.4000	0.4000	-20.000%	50	6,512	-50.000%
2026-04-20	0.5000	0.5000	0.5000	0.5000	0.000%	2	6,512	-60.000%
2026-04-17	0.5000	0.5000	0.4500	0.5000	-18.033%	14	6,512	-60.000%
2026-04-16	0.6100	0.6100	0.6100	0.6100	+22.000%	4	6,526	-67.213%
2026-04-15	0.5000	0.5000	0.5000	0.5000	-13.793%	100	6,522	-60.000%
2026-04-14	0.6000	0.6000	0.4900	0.5800	+3.571%	1,701	6,522	-65.517%
2026-04-13	0.5600	0.5600	0.5600	0.5600	+24.444%	10	5,437	-64.286%
2026-04-06	0.4500	0.4500	0.4500	0.4500	-43.750%	1	5,437	-55.556%
2026-03-31	0.8000	0.8000	0.8000	0.8000	-20.000%	50	5,438	-75.000%
2026-03-27	1.0000	1.0000	1.0000	1.0000	+25.000%	2	5,438	-80.000%
2026-03-25	0.8000	0.8000	0.8000	0.8000	-27.273%	50	5,436	-75.000%
2026-03-16	1.1000	1.1000	1.1000	1.1000	+46.667%	1	5,386	-81.818%
2026-03-13	0.7000	0.8000	0.6000	0.7500	-6.250%	513	5,385	-73.333%
2026-03-12	0.8000	1.0000	0.8000	0.8000	-11.111%	73	4,894	-75.000%
2026-03-10	1.2000	1.2000	0.9000	0.9000	-5.263%	17	4,821	-77.778%
2026-03-09	0.9500	0.9500	0.9500	0.9500	0.000%	1	4,831	-78.947%
2026-03-06	0.9000	0.9500	0.8000	0.9500	0.000%	210	4,830	-78.947%
2026-03-05	0.9500	0.9500	0.9500	0.9500	0.000%	3	4,620	-78.947%
2026-03-04	1.1000	1.1000	0.8700	0.9500	-11.215%	34	4,617	-78.947%
2026-03-03	1.2000	1.2000	1.0400	1.0700	-17.692%	65	4,603	-81.308%
2026-03-02	1.3000	1.3000	1.3000	1.3000	-10.345%	1	4,538	-84.615%
2026-02-19	1.4500	1.4500	1.4500	1.4500	+9.848%	2	4,537	-86.207%
2026-02-12	1.3200	1.3200	1.3200	1.3200	+1.538%	20	4,535	-84.848%
2026-02-05	1.4000	1.4000	1.3000	1.3000	-7.143%	6	4,545	-84.615%
2026-02-04	1.4000	1.4000	1.4000	1.4000	-17.647%	4	4,551	-85.714%
2026-02-03	1.7000	1.7000	1.7000	1.7000	+54.545%	1	4,555	-88.235%
2026-01-22	1.1000	1.1000	1.1000	1.1000	+10.000%	5	4,554	-81.818%
2026-01-21	1.2000	1.2000	1.0000	1.0000	-16.667%	20	4,554	-80.000%
2026-01-20	1.1600	1.2000	1.1600	1.2000	-17.241%	11	4,555	-83.333%
2026-01-14	1.4000	1.4500	1.3000	1.4500	+8.209%	23	4,545	-86.207%
2026-01-13	1.3100	1.4500	1.1500	1.3400	-16.250%	95	4,522	-85.075%
2026-01-12	1.8500	1.8500	1.6000	1.6000	-15.789%	511	4,482	-87.500%
2026-01-09	1.8700	1.9000	1.8700	1.9000	-7.317%	580	4,471	-89.474%
2026-01-08	2.0500	2.0500	2.0500	2.0500	+24.242%	1	4,551	-90.244%
2026-01-06	1.6000	1.7000	1.6000	1.6500	0.000%	637	4,550	-87.879%
2025-12-31	1.7000	1.7000	1.6500	1.6500	-13.158%	20	4,017	-87.879%
2025-12-23	1.9000	1.9000	1.9000	1.9000	+11.765%	6	4,017	-89.474%
2025-12-19	1.7000	1.7000	1.7000	1.7000	0.000%	3	4,022	-88.235%
2025-12-15	1.7000	1.8500	1.7000	1.7000	-8.108%	33	4,022	-88.235%
2025-12-12	1.8500	1.8500	1.8500	1.8500	+5.114%	5	4,012	-89.189%
2025-12-11	1.7600	1.7600	1.7600	1.7600	-4.865%	1	4,012	-88.636%
2025-12-09	1.8000	1.8500	1.8000	1.8500	+5.714%	5	4,012	-89.189%
2025-12-08	1.7500	1.7500	1.7500	1.7500	+9.375%	3	4,012	-88.571%
2025-12-05	1.8000	1.8000	1.6000	1.6000	-8.571%	21	4,014	-87.500%
2025-12-04	1.8000	1.8000	1.7000	1.7500	+2.941%	3	4,024	-88.571%
2025-12-03	1.7000	1.7000	1.7000	1.7000	+1.190%	1	4,024	-88.235%
2025-12-02	1.7000	1.7000	1.6800	1.6800	+6.329%	28	4,023	-88.095%
2025-12-01	2.0000	2.0000	1.5800	1.5800	-14.595%	111	3,999	-87.342%
2025-11-26	1.9000	1.9000	1.8000	1.8500	+48.000%	25	4,043	-89.189%
2025-11-24	1.2500	1.3500	1.2500	1.2500	0.000%	53	4,043	-84.000%
2025-11-20	1.2500	1.2500	1.2500	1.2500	+13.636%	1	4,042	-84.000%
2025-11-19	1.1000	1.1000	1.1000	1.1000	+10.000%	3	4,041	-81.818%
2025-11-18	1.0000	1.0000	1.0000	1.0000	-23.077%	1	4,040	-80.000%
2025-11-13	1.3000	1.3000	1.3000	1.3000	-3.704%	10	4,040	-84.615%
2025-11-12	1.2500	1.3500	1.2500	1.3500	+8.000%	21	4,040	-85.185%
2025-11-11	1.2500	1.2500	1.2500	1.2500	+27.551%	1	4,060	-84.000%
2025-11-10	1.1500	1.1500	0.9800	0.9800	-10.909%	3	4,059	-79.592%
2025-11-07	1.1000	1.1000	1.1000	1.1000	+10.000%	1	4,058	-81.818%
2025-11-06	1.0000	1.0000	1.0000	1.0000	-12.281%	1	4,057	-80.000%
2025-11-05	1.2500	1.2500	1.1400	1.1400	+14.000%	3	4,056	-82.456%
2025-11-04	1.0000	1.0000	1.0000	1.0000	-16.667%	2	4,055	-80.000%
2025-11-03	1.2000	1.2000	1.2000	1.2000	-4.000%	1	4,057	-83.333%
2025-10-31	1.2000	1.2500	1.2000	1.2500	+8.696%	3	4,056	-84.000%
2025-10-30	1.2500	1.2500	1.1500	1.1500	-2.542%	2	4,053	-82.609%
2025-10-29	1.2500	1.2500	1.1800	1.1800	-12.593%	463	4,052	-83.051%
2025-10-28	1.3500	1.4000	1.3500	1.3500	+32.353%	4	3,589	-85.185%
2025-10-27	1.1500	1.7500	1.0200	1.0200	-11.304%	3	3,583	-80.392%
2025-10-24	1.2000	1.2000	1.1500	1.1500	-4.167%	2	3,583	-82.609%
2025-10-22	1.2000	1.2000	1.2000	1.2000	-4.000%	1	3,582	-83.333%
2025-10-21	1.2500	1.2500	1.2500	1.2500	+31.579%	2	3,581	-84.000%
2025-10-17	0.9500	0.9500	0.9500	0.9500	-13.636%	1	3,581	-78.947%
2025-10-16	0.9500	1.2000	0.9500	1.1000	-8.333%	51	3,582	-81.818%
2025-10-14	1.1000	1.2000	1.0000	1.2000	-11.111%	107	3,541	-83.333%
2025-10-13	1.3500	1.3500	1.3500	1.3500	+35.000%	50	3,518	-85.185%
2025-10-09	1.1000	1.1000	1.0000	1.0000	0.000%	62	3,517	-80.000%
2025-10-08	0.9500	1.4000	0.8500	1.0000	-28.571%	522	3,517	-80.000%
2025-10-07	1.3000	1.4000	1.3000	1.4000	+7.692%	7	3,069	-85.714%
2025-10-06	1.4800	1.8200	1.3000	1.3000	+8.333%	967	3,069	-84.615%
2025-10-03	1.4500	1.4500	1.2000	1.2000	+4.348%	610	3,120	-83.333%
2025-10-02	1.4500	1.4500	1.1300	1.1500	0.000%	706	2,945	-82.609%
2025-10-01	1.1000	1.2000	1.1000	1.1500	+15.000%	36	2,256	-82.609%
2025-09-30	1.0000	1.0000	1.0000	1.0000	+7.527%	10	2,261	-80.000%
2025-09-29	0.9300	0.9300	0.9300	0.9300	-7.000%	1	2,261	-78.495%
2025-09-26	1.0000	1.0000	1.0000	1.0000	+25.000%	2	2,261	-80.000%
2025-09-24	0.8000	0.8000	0.8000	0.8000	-27.273%	8	2,259	-75.000%
2025-09-19	1.1500	1.1500	1.1000	1.1000	+15.789%	7	2,259	-81.818%
2025-09-18	0.9900	0.9900	0.9500	0.9500	+5.556%	633	2,253	-78.947%
2025-09-17	1.1000	1.1000	0.9000	0.9000	-18.182%	32	2,121	-77.778%
2025-09-16	1.0500	1.1000	1.0500	1.1000	+6.796%	106	2,121	-81.818%
2025-09-15	1.0500	1.0500	1.0300	1.0300	-14.167%	16	2,015	-80.583%
2025-09-12	1.0500	1.2000	1.0500	1.2000	+53.846%	1,302	2,029	-83.333%
2025-09-09	1.0000	1.1100	0.7800	0.7800	-25.714%	9	727	-74.359%
2025-09-08	1.0300	1.0500	1.0300	1.0500	0.000%	370	718	-80.952%
2025-09-05	1.0000	1.0500	1.0000	1.0500	+10.526%	41	348	-80.952%
2025-09-04	0.9500	0.9500	0.9500	0.9500	+35.714%	9	347	-78.947%
2025-09-03	0.7000	0.7000	0.7000	0.7000	+7.692%	30	352	-71.429%
2025-09-02	0.6500	0.6500	0.6500	0.6500	-13.333%	14	322	-69.231%
2025-08-27	0.7500	0.7500	0.7500	0.7500	+10.294%	2	317	-73.333%
2025-08-07	0.6800	0.6800	0.6800	0.6800	+51.111%	1	317	-70.588%
2025-07-30	0.4500	0.4500	0.4500	0.4500	-19.643%	8	316	-55.556%
2025-07-28	0.5600	0.5600	0.5600	0.5600	+60.000%	5	308	-64.286%
2025-07-24	0.3500	0.3500	0.3500	0.3500	+40.000%	9	310	-42.857%
2025-07-21	0.3500	0.3500	0.2500	0.2500	-10.714%	15	310	-20.000%
2025-07-18	0.3200	0.3200	0.2800	0.2800	+16.667%	30	310	-28.571%
2025-07-16	0.2700	0.2700	0.2400	0.2400	+26.316%	65	290	-16.667%
2025-07-10	0.1000	0.2200	0.1000	0.1900	-36.667%	100	242	+5.263%
2025-07-08	0.3000	0.3000	0.3000	0.3000	+20.000%	1	239	-33.333%
2025-06-24	0.2400	0.2500	0.2400	0.2500	+25.000%	25	238	-20.000%
2025-06-23	0.2000	0.2000	0.2000	0.2000	+33.333%	3	213	0.000%
2025-05-07	0.1500	0.1500	0.1500	0.1500	-16.667%	88	212	+33.333%
2025-04-21	0.1900	0.2000	0.1800	0.1800	0.000%	30	124	+11.111%
2025-04-17	0.1800	0.1800	0.1800	0.1800	-10.000%	10	84	+11.111%
2025-04-16	0.2500	0.2500	0.2000	0.2000	-20.000%	4	84	0.000%
2025-04-15	0.2500	0.2500	0.2500	0.2500	+13.636%	1	80	-20.000%
2025-04-09	0.2200	0.2200	0.2200	0.2200	-4.348%	25	79	-9.091%
2025-04-08	0.3000	0.3000	0.2300	0.2300	-48.889%	25	54	-13.043%
2025-04-07	0.4500	0.4500	0.4500	0.4500	-35.714%	9	29	-55.556%
2025-02-07	0.7000	0.7000	0.7000	0.7000	-12.500%	2	20	-71.429%
2025-01-29	0.9000	0.9000	0.8000	0.8000	-13.978%	2	19	-75.000%
2025-01-24	0.9300	0.9300	0.9300	0.9300	+3.333%	2	17	-78.495%
2025-01-23	1.2500	1.2500	0.9000	0.9000	-57.547%	3	17	-77.778%
2024-12-02	2.1200	2.1200	2.1200	2.1200	+114.141%	2	15	-90.566%
2024-10-18	0.9900	0.9900	0.9900	0.9900	-1.000%	2	14	-79.798%
2024-10-17	1.0000	1.0000	1.0000	1.0000	-60.000%	1	13	-80.000%
2024-10-09	2.5000	2.5000	2.5000	2.5000	+127.273%	10	12	-92.000%
2024-10-08	1.1000	1.1000	1.1000	1.1000	+12.245%	1	2	-81.818%
2024-10-07	0.8900	0.9800	0.8900	0.9800	0.000%	2	2	-79.592%

.dark-mode .vY41BR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vY41BR{ color: #333333; background-color: white; border: 2px solid #333333; }ESPR20270115C3ESPR Jan 15 2027 3.00 Call (ESPR270115C00003000)option OPRA

ESPR20270115C3
ESPR Jan 15 2027 3.00 Call (ESPR270115C00003000)
option OPRA