EOSE Stock Prices

Data as of Oct 28, 2026

Last

1.95

Change

+0.13

Open

1.84

Previous

1.82

High

1.98

Low

1.76

Bid

-

Ask

-

Volume

26,830,374

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.463

Hist Vol

1.176

Opt Volume

28,846

Open Int

1,624,516

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	1.84	1.98	1.76	1.95	+0.13	26,830,374	28,846	1.463	1.176
Oct 27, 2026	1.69	1.86	1.65	1.82	+0.20	23,984,910	44,270	1.346	1.173
Oct 26, 2026	1.73	1.73	1.62	1.62	-0.11	14,685,618	28,780	1.553	1.167
Oct 23, 2026	1.68	1.74	1.59	1.73	+0.02	20,383,446	81,708	1.498	1.172
Oct 22, 2026	1.62	1.73	1.59	1.71	+0.03	23,859,469	35,632	1.418	1.172
Oct 21, 2026	1.73	1.75	1.62	1.68	+0.00	22,345,547	60,162	1.267	1.174
Oct 20, 2026	1.75	1.83	1.66	1.68	-0.13	26,578,793	26,274	1.410	1.178
Oct 19, 2026	2.02	2.02	1.72	1.81	-0.01	41,013,184	71,285	1.426	1.176
Oct 16, 2026	2.10	2.11	1.81	1.82	-0.34	30,800,420	68,281	1.302	1.176
Oct 15, 2026	1.86	2.18	1.85	2.16	+0.21	39,800,814	70,880	1.259	1.176
Oct 14, 2026	2.24	2.25	1.94	1.95	-0.37	43,817,597	114,861	1.256	1.175
Oct 13, 2026	2.31	2.38	2.29	2.32	-0.07	19,360,919	34,487	1.147	1.163
Oct 12, 2026	2.49	2.49	2.35	2.39	-0.13	26,451,662	57,357	1.184	1.184
Oct 9, 2026	2.76	2.77	2.44	2.52	-0.25	42,908,669	91,766	1.120	1.184
Oct 8, 2026	3.04	3.07	2.71	2.77	-0.33	39,434,010	68,547	1.052	1.181
Oct 7, 2026	3.11	3.14	3.05	3.10	-0.16	17,884,167	20,517	1.003	1.179
Oct 6, 2026	3.29	3.38	3.23	3.26	-0.01	23,999,801	23,340	0.968	1.179
Oct 5, 2026	3.20	3.28	3.05	3.27	+0.06	23,312,585	35,615	0.970	1.183
Oct 2, 2026	3.25	3.25	3.11	3.21	+0.00	23,798,200	53,830	0.914	1.183
Oct 1, 2026	3.04	3.20	2.96	3.14	+0.08	24,529,575	57,767	1.026	1.181
Sep 30, 2026	3.22	3.23	3.06	3.07	-0.04	23,483,571	21,571	1.054	1.184
Sep 29, 2026	3.17	3.26	3.07	3.11	+0.04	22,337,864	26,111	1.023	1.185
Sep 28, 2026	3.14	3.17	3.01	3.07	-0.10	25,606,241	45,338	1.061	1.189
Sep 25, 2026	3.32	3.33	3.16	3.17	-0.08	32,827,931	49,730	1.044	1.189
Sep 24, 2026	3.50	3.51	3.17	3.25	-0.33	53,469,032	101,409	1.044	1.189
Sep 23, 2026	3.99	3.99	3.56	3.58	-0.48	30,675,765	53,948	1.025	1.187
Sep 22, 2026	4.14	4.35	4.05	4.06	-0.01	26,482,142	50,854	1.031	1.180
Sep 21, 2026	4.07	4.16	3.98	4.07	+0.11	25,790,201	47,750	1.080	1.181
Sep 18, 2026	4.02	4.19	3.81	3.96	-0.02	24,657,250	35,111	0.946	1.184
Sep 17, 2026	4.03	4.13	3.93	3.98	+0.04	23,249,135	33,612	1.022	1.186
Sep 16, 2026	4.15	4.16	3.82	3.94	-0.14	24,504,237	33,254	1.033	1.186
Sep 15, 2026	3.90	4.19	3.84	4.07	+0.25	25,092,154	48,777	1.050	1.186
Sep 14, 2026	3.77	3.97	3.75	3.82	-0.13	20,845,284	30,083	1.076	1.184
Sep 11, 2026	4.05	4.13	3.91	3.95	-0.04	19,469,573	35,953	1.001	1.191
Sep 10, 2026	3.97	4.13	3.91	3.99	-0.16	21,772,755	48,851	1.108	1.192
Sep 9, 2026	4.18	4.28	4.06	4.15	-0.15	22,842,596	61,212	1.180	1.191
Sep 8, 2026	3.99	4.59	3.97	4.30	+0.00	46,513,440	130,671	1.214	1.191
Sep 4, 2026	3.52	3.91	3.43	3.88	+0.38	23,441,930	66,367	1.036	1.190
Sep 3, 2026	3.57	3.71	3.46	3.50	-0.11	23,184,046	41,653	1.011	1.185
Sep 2, 2026	3.42	3.69	3.21	3.61	+0.57	73,439,705	123,315	1.116	1.185
Sep 1, 2026	3.14	3.17	3.01	3.04	-0.18	13,411,609	35,575	1.011	1.172
Aug 31, 2026	3.21	3.28	3.18	3.22	-0.04	12,566,773	31,323	1.076	1.173
Aug 28, 2026	3.37	3.43	3.24	3.26	-0.16	15,754,241	42,383	0.987	1.173
Aug 27, 2026	3.48	3.55	3.39	3.42	+0.08	13,938,020	25,794	0.974	1.172
Aug 26, 2026	3.50	3.59	3.31	3.34	-0.20	19,212,060	28,164	1.028	1.172
Aug 25, 2026	3.56	3.63	3.44	3.54	+0.08	22,721,641	35,198	1.016	1.176
Aug 24, 2026	3.69	3.70	3.38	3.46	-0.35	27,334,958	49,361	1.096	1.175
Aug 21, 2026	3.54	3.82	3.48	3.81	+0.35	28,392,757	33,821	1.018	1.173
Aug 20, 2026	3.67	3.67	3.28	3.46	-0.28	35,773,576	123,091	1.012	1.168
Aug 19, 2026	3.66	3.76	3.50	3.74	+0.07	27,054,764	23,371	0.992	1.166
Aug 18, 2026	3.75	3.87	3.64	3.67	-0.26	20,757,716	37,165	0.987	1.167
Aug 17, 2026	4.00	4.05	3.87	3.93	-0.09	21,693,318	29,990	1.065	1.167
Aug 14, 2026	4.12	4.22	3.96	4.02	-0.14	16,821,441	41,066	0.975	1.170
Aug 13, 2026	4.22	4.33	4.05	4.16	-0.08	16,523,469	35,104	1.085	1.169
Aug 12, 2026	4.44	4.45	4.14	4.24	+0.00	19,763,469	35,470	1.012	1.170
Aug 11, 2026	4.11	4.32	4.09	4.24	+0.19	24,717,015	28,951	1.086	1.170
Aug 10, 2026	4.14	4.18	3.99	4.05	-0.10	15,810,623	29,414	1.244	1.169
Aug 7, 2026	4.06	4.19	3.86	4.15	+0.21	18,821,784	46,847	1.168	1.169
Aug 6, 2026	3.72	4.23	3.61	3.94	+0.12	23,303,153	58,411	1.209	1.168
Aug 5, 2026	3.58	3.97	3.52	3.82	-0.53	48,771,250	123,761	1.256	1.168
Aug 4, 2026	3.92	4.42	3.89	4.35	+0.60	47,634,186	86,994	1.571	1.162
Aug 3, 2026	3.35	3.80	3.22	3.75	+0.37	42,685,316	50,458	2.091	1.158
Jul 31, 2026	3.67	3.70	3.28	3.38	-0.23	24,871,293	37,647	1.718	1.154
Jul 30, 2026	3.30	3.62	3.24	3.61	+0.47	25,209,389	43,940	1.526	1.152
Jul 29, 2026	3.36	3.37	3.11	3.14	-0.23	35,605,818	29,151	1.629	1.143
Jul 28, 2026	3.43	3.48	3.21	3.37	-0.24	30,851,985	24,962	1.555	1.142

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.