Dark

ETH20270115C20
ETH Jan 15 2027 20.00 Call (ETH270115C00020000)
option OPRA

EOD

Jul 23, 2026

2.10-8.696%(-0.20)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.1800	2.1800	2.1000	2.1000	-8.696%	19	1,744	0.000%
2026-07-22	2.4500	2.4500	2.3000	2.3000	-9.804%	3	1,739	-8.696%
2026-07-21	2.4400	2.5500	2.4400	2.5500	+12.832%	2	1,740	-17.647%
2026-07-20	2.2600	2.2600	2.2600	2.2600	-6.996%	1	1,739	-7.080%
2026-07-15	2.4500	2.4500	2.2500	2.4300	+5.652%	15	1,739	-13.580%
2026-07-14	1.8700	2.3000	1.8700	2.3000	+27.778%	34	1,736	-8.696%
2026-07-13	1.8000	1.8000	1.8000	1.8000	-6.736%	40	1,711	+16.667%
2026-07-10	2.0200	2.0200	1.9300	1.9300	+7.222%	7	1,681	+8.808%
2026-07-09	1.8000	1.8000	1.8000	1.8000	-2.703%	12	1,674	+16.667%
2026-07-08	1.7000	1.9900	1.7000	1.8500	-0.538%	10	1,664	+13.514%
2026-07-07	1.8600	1.8600	1.8600	1.8600	-7.000%	2	1,663	+12.903%
2026-07-06	1.8000	2.0000	1.8000	2.0000	+14.286%	11	1,663	+5.000%
2026-07-02	1.6000	1.7500	1.6000	1.7500	+31.579%	155	1,622	+20.000%
2026-07-01	1.3500	1.3800	1.3300	1.3300	+2.308%	25	1,622	+57.895%
2026-06-30	1.3000	1.3000	1.3000	1.3000	-10.345%	1	1,609	+61.538%
2026-06-29	1.2500	1.4500	1.2500	1.4500	+1.399%	58	1,608	+44.828%
2026-06-26	1.2500	1.4300	1.2500	1.4300	0.000%	9	1,551	+46.853%
2026-06-24	1.4500	1.4500	1.4300	1.4300	-15.882%	6	1,551	+46.853%
2026-06-23	1.4800	1.7000	1.4800	1.7000	-18.269%	6	1,545	+23.529%
2026-06-22	1.8000	2.0800	1.8000	2.0800	+0.971%	4	1,540	+0.962%
2026-06-17	2.0600	2.0600	2.0600	2.0600	-6.364%	2	1,541	+1.942%
2026-06-16	2.3200	2.3500	2.2000	2.2000	-3.930%	4	1,541	-4.545%
2026-06-15	2.3000	2.3000	2.2900	2.2900	+29.379%	9	1,539	-8.297%
2026-06-12	1.8700	1.9000	1.7700	1.7700	-4.324%	51	1,532	+18.644%
2026-06-11	1.6000	1.8500	1.6000	1.8500	+12.121%	11	1,031	+13.514%
2026-06-10	1.6500	1.6500	1.6500	1.6500	-18.317%	2	1,022	+27.273%
2026-06-08	2.0200	2.0200	2.0200	2.0200	+23.926%	1	1,022	+3.960%
2026-06-05	1.9000	1.9000	1.6000	1.6300	-30.043%	385	1,021	+28.834%
2026-06-04	2.2000	2.3300	2.1700	2.3300	-6.800%	110	710	-9.871%
2026-06-03	2.7000	2.7000	2.5000	2.5000	-7.407%	16	607	-16.000%
2026-06-02	2.8000	2.8000	2.7000	2.7000	-14.557%	6	596	-22.222%
2026-06-01	3.1000	3.1600	3.1000	3.1600	-7.872%	2	595	-33.544%
2026-05-29	3.5500	3.5500	3.4300	3.4300	-2.000%	40	593	-38.776%
2026-05-28	3.3000	3.5000	3.2600	3.5000	-9.091%	31	584	-40.000%
2026-05-27	3.8500	3.8500	3.8500	3.8500	-1.282%	5	563	-45.455%
2026-05-22	3.9000	3.9000	3.9000	3.9000	-11.364%	1	562	-46.154%
2026-05-21	4.4000	4.4000	4.4000	4.4000	+4.762%	2	561	-52.273%
2026-05-19	4.2000	4.2000	4.2000	4.2000	-16.335%	1	561	-50.000%
2026-05-15	5.0200	5.0200	5.0200	5.0200	-8.727%	1	560	-58.167%
2026-05-14	5.5000	5.5000	5.5000	5.5000	-1.786%	1	559	-61.818%
2026-05-12	5.5000	5.6000	5.5000	5.6000	-5.882%	11	551	-62.500%
2026-05-11	6.0000	6.0000	5.9500	5.9500	+2.586%	2	551	-64.706%
2026-05-07	5.8000	5.8000	5.8000	5.8000	-6.452%	1	550	-63.793%
2026-05-06	6.2000	6.2000	6.2000	6.2000	0.000%	1	551	-66.129%
2026-05-04	6.2000	6.2500	6.2000	6.2000	+9.735%	15	550	-66.129%
2026-04-29	5.8000	5.8000	5.6500	5.6500	-2.586%	4	546	-62.832%
2026-04-27	5.8000	5.8000	5.8000	5.8000	-14.706%	6	545	-63.793%
2026-04-22	6.8000	6.8000	6.8000	6.8000	+13.333%	1	551	-69.118%
2026-04-20	6.0000	6.0000	6.0000	6.0000	-14.286%	1	550	-65.000%
2026-04-17	7.1000	7.1000	7.0000	7.0000	+14.754%	4	549	-70.000%
2026-04-16	6.1000	6.1000	6.1000	6.1000	-2.087%	150	551	-65.574%
2026-04-15	6.2300	6.2300	6.2300	6.2300	+2.131%	1	667	-66.292%
2026-04-14	6.4600	6.4600	6.1000	6.1000	+3.390%	3	666	-65.574%
2026-04-13	5.9000	5.9000	5.9000	5.9000	+20.408%	2	669	-64.407%
2026-04-07	4.9000	4.9000	4.9000	4.9000	-6.844%	1	667	-57.143%
2026-04-01	5.2600	5.2600	5.2600	5.2600	-1.498%	2	666	-60.076%
2026-03-31	5.3400	5.3400	5.3400	5.3400	+13.617%	1	665	-60.674%
2026-03-27	4.7000	4.7000	4.7000	4.7000	-9.441%	2	665	-55.319%
2026-03-26	5.1900	5.1900	5.1900	5.1900	-7.321%	2	663	-59.538%
2026-03-25	5.6000	5.6000	5.6000	5.6000	+1.818%	20	661	-62.500%
2026-03-24	5.5000	5.5000	5.5000	5.5000	-8.027%	1	661	-61.818%
2026-03-23	5.9800	5.9800	5.9800	5.9800	+7.748%	5	660	-64.883%
2026-03-19	5.4400	5.9000	5.4400	5.5500	-5.932%	8	665	-62.162%
2026-03-18	5.9000	5.9000	5.9000	5.9000	-14.493%	3	658	-64.407%
2026-03-17	6.9000	6.9000	6.9000	6.9000	+15.000%	2	655	-69.565%
2026-03-13	6.0000	6.0000	6.0000	6.0000	+17.647%	2	655	-65.000%
2026-03-12	5.4000	5.4000	5.1000	5.1000	-3.774%	4	653	-58.824%
2026-03-11	5.2000	5.3000	5.2000	5.3000	+6.000%	232	663	-60.377%
2026-03-09	5.0000	5.0000	5.0000	5.0000	+2.041%	1	707	-58.000%
2026-03-06	4.9000	4.9000	4.9000	4.9000	+19.512%	5	707	-57.143%
2026-02-27	4.1000	4.1000	4.1000	4.1000	-18.327%	10	702	-48.780%
2026-02-26	5.0200	5.0200	5.0200	5.0200	-5.283%	2	702	-58.167%
2026-02-25	4.4200	5.3000	4.4200	5.3000	+32.500%	19	702	-60.377%
2026-02-23	4.2000	4.2000	4.0000	4.0000	-20.000%	4	702	-47.500%
2026-02-20	5.0000	5.0000	5.0000	5.0000	+11.111%	1	700	-58.000%
2026-02-19	4.5000	4.5000	4.5000	4.5000	-1.099%	1	699	-53.333%
2026-02-18	4.7500	4.7500	4.4500	4.5500	-0.219%	7	699	-53.846%
2026-02-17	6.0000	6.0000	4.5600	4.5600	-10.763%	3	697	-53.947%
2026-02-13	5.2000	5.3000	4.7400	5.1100	+8.723%	18	681	-58.904%
2026-02-12	4.7000	4.7000	4.7000	4.7000	0.000%	35	681	-55.319%
2026-02-11	5.2000	5.2000	4.7000	4.7000	-23.701%	2	714	-55.319%
2026-02-09	6.1000	6.1600	6.1000	6.1600	+8.070%	502	713	-65.909%
2026-02-06	5.1800	5.7000	5.1800	5.7000	+22.581%	7	211	-63.158%
2026-02-05	4.9000	5.1500	4.6500	4.6500	-13.408%	14	209	-54.839%
2026-02-04	6.2000	6.2000	5.3700	5.3700	-10.797%	3	216	-60.894%
2026-02-03	6.6600	6.6600	5.9200	6.0200	-14.000%	16	216	-65.116%
2026-02-02	7.1400	7.4300	7.0000	7.0000	-31.373%	3	223	-70.000%
2026-01-29	10.2000	10.2000	10.2000	10.2000	-13.633%	2	224	-79.412%
2026-01-23	11.2500	11.8100	11.2500	11.8100	-1.583%	12	224	-82.218%
2026-01-22	11.3000	12.0000	11.3000	12.0000	-16.667%	14	229	-82.500%
2026-01-14	14.4000	14.4000	14.4000	14.4000	+9.506%	1	225	-85.417%
2026-01-08	13.1500	13.1500	13.1500	13.1500	-6.004%	1	226	-84.030%
2026-01-05	13.1800	13.9900	13.1800	13.9900	+18.559%	7	235	-84.989%
2025-12-31	11.8000	11.8000	11.8000	11.8000	+11.321%	15	235	-82.203%
2025-12-30	10.6000	10.6000	10.6000	10.6000	-11.445%	31	235	-80.189%
2025-12-29	12.0000	12.0000	11.9700	11.9700	-2.286%	11	248	-82.456%
2025-12-26	12.2500	12.2500	12.2500	12.2500	-1.448%	1	257	-82.857%
2025-12-23	12.4300	12.4300	12.4300	12.4300	+5.339%	5	257	-83.105%
2025-12-18	11.8000	11.8000	11.8000	11.8000	-7.596%	2	255	-82.203%
2025-12-15	12.7700	12.7700	12.7700	12.7700	-10.886%	4	257	-83.555%
2025-12-11	14.4000	14.4000	13.1000	14.3300	-5.413%	23	261	-85.345%
2025-12-10	15.3000	15.3000	15.1500	15.1500	-5.313%	17	280	-86.139%
2025-12-09	15.2000	16.0600	15.2000	16.0000	+15.942%	290	292	-86.875%
2025-12-08	13.8000	13.8000	13.8000	13.8000	+13.115%	4	209	-84.783%
2025-12-05	13.5700	13.5700	12.2000	12.2000	-12.857%	35	205	-82.787%
2025-12-04	15.4000	15.4000	14.0000	14.0000	+4.478%	4	203	-85.000%
2025-12-03	13.0200	13.4000	13.0200	13.4000	+7.286%	2	199	-84.328%
2025-12-02	12.4900	12.4900	12.4900	12.4900	+13.856%	1	199	-83.187%
2025-12-01	11.4300	11.4300	10.8000	10.9700	-18.741%	28	199	-80.857%
2025-11-26	13.5000	13.5000	13.5000	13.5000	+24.081%	1	185	-84.444%
2025-11-21	10.8800	10.8800	10.8800	10.8800	-10.820%	2	185	-80.699%
2025-11-19	12.2000	12.2000	12.2000	12.2000	-13.043%	1	187	-82.787%
2025-11-18	14.0300	14.0300	14.0300	14.0300	+10.039%	1	186	-85.032%
2025-11-17	12.7500	12.7500	12.7500	12.7500	-17.742%	1	185	-83.529%
2025-11-13	15.5000	15.5000	15.5000	15.5000	-6.061%	1	185	-86.452%
2025-11-12	16.5000	16.5000	16.5000	16.5000	-3.621%	1	184	-87.273%
2025-11-10	17.2000	17.2000	17.1200	17.1200	+11.895%	4	184	-87.734%
2025-11-06	15.3000	15.3000	15.3000	15.3000	+7.746%	1	181	-86.275%
2025-11-04	17.1000	17.1000	13.9500	14.2000	-19.088%	39	181	-85.211%
2025-11-03	18.0500	18.0500	17.5500	17.5500	-11.364%	3	156	-88.034%
2025-10-31	19.3000	19.8000	19.3000	19.8000	+5.882%	2	156	-89.394%
2025-10-30	18.7000	18.7000	18.7000	18.7000	-7.654%	1	158	-88.770%
2025-10-29	20.2500	20.2500	20.2500	20.2500	-14.916%	1	157	-89.630%
2025-10-20	23.8000	23.8000	23.8000	23.8000	+6.250%	11	156	-91.176%
2025-10-13	21.9500	22.4000	21.9500	22.4000	+5.164%	8	145	-90.625%
2025-10-10	23.9500	23.9500	21.3000	21.3000	-12.165%	8	153	-90.141%
2025-10-09	25.4500	25.4500	24.2500	24.2500	-9.515%	3	147	-91.340%
2025-10-06	26.8000	26.8000	26.8000	26.8000	+8.283%	3	145	-92.164%
2025-10-02	24.5500	24.7500	24.5500	24.7500	+4.211%	2	148	-91.515%
2025-10-01	23.7500	23.7500	23.7500	23.7500	+18.928%	2	149	-91.158%
2025-09-25	19.9200	19.9700	19.9200	19.9700	-12.335%	4	147	-89.484%
2025-09-22	21.3000	22.8000	21.3000	22.7800	-9.315%	8	144	-90.781%
2025-09-17	25.2000	25.2000	25.1100	25.1200	-0.317%	5	139	-91.640%
2025-09-16	26.1000	26.1000	25.2000	25.2000	-0.670%	9	134	-91.667%
2025-09-15	25.7000	25.7000	25.3700	25.3700	-3.352%	12	125	-91.723%
2025-09-12	26.2000	26.2500	26.2000	26.2500	+3.755%	11	113	-92.000%
2025-09-10	25.3000	25.3000	25.3000	25.3000	+3.097%	1	122	-91.700%
2025-09-09	24.5400	24.5400	24.5400	24.5400	+2.678%	2	121	-91.443%
2025-09-02	23.9500	24.1000	23.9000	23.9000	-7.472%	3	119	-91.213%
2025-08-25	27.2500	27.2500	25.8300	25.8300	+5.000%	6	116	-91.870%
2025-08-20	24.3500	24.6000	24.3500	24.6000	+5.806%	8	110	-91.463%
2025-08-19	23.3000	23.3000	23.1000	23.2500	-4.360%	4	108	-90.968%
2025-08-18	24.3100	24.3100	24.3100	24.3100	-4.667%	5	108	-91.362%
2025-08-15	25.5000	25.5000	25.5000	25.5000	-4.851%	1	103	-91.765%
2025-08-14	27.9300	27.9300	26.8000	26.8000	-5.932%	18	102	-92.164%
2025-08-13	28.2000	28.6000	27.7000	28.4900	+15.344%	26	92	-92.629%
2025-08-11	24.8000	24.8000	24.5500	24.7000	+9.292%	11	68	-91.498%
2025-08-08	22.5000	22.6000	22.5000	22.6000	+11.057%	7	57	-90.708%
2025-08-07	20.3500	20.3500	20.3500	20.3500	+5.440%	2	50	-89.681%
2025-08-06	19.4000	19.4000	19.1700	19.3000	+6.630%	11	48	-89.119%
2025-08-05	18.1000	18.1000	18.1000	18.1000	-2.162%	1	37	-88.398%
2025-08-01	18.5000	18.5000	18.5000	18.5000	-6.566%	1	38	-88.649%
2025-07-31	19.6800	19.8000	19.6800	19.8000	+1.020%	4	37	-89.394%
2025-07-30	20.1000	20.1000	19.6000	19.6000	-1.359%	13	33	-89.286%
2025-07-29	20.0000	20.0000	19.8700	19.8700	+4.304%	2	20	-89.431%
2025-07-25	19.0500	19.0500	19.0500	19.0500	0.000%	5	18	-88.976%
2025-07-24	19.0500	19.0500	19.0500	19.0500	+3.815%	2	13	-88.976%
2025-07-23	19.0000	19.0000	18.3500	18.3500	0.000%	11	11	-88.556%