Dark

ETH20270115C25
ETH Jan 15 2027 25.00 Call (ETH270115C00025000)
option OPRA

EOD

Jul 22, 2026

1.00-4.762%(-0.05)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.1500	1.1500	1.0000	1.0000	-4.762%	8	1,117	0.000%
2026-07-20	0.9000	1.0500	0.9000	1.0500	+26.506%	34	1,110	-4.762%
2026-07-17	0.8300	0.8300	0.8300	0.8300	-11.702%	15	1,076	+20.482%
2026-07-16	1.0200	1.0200	0.9400	0.9400	-21.667%	6	1,091	+6.383%
2026-07-15	1.0500	1.2000	1.0500	1.2000	+25.000%	56	1,088	-16.667%
2026-07-14	1.3000	1.3000	0.9600	0.9600	+21.519%	11	1,034	+4.167%
2026-07-13	0.8000	0.8000	0.7900	0.7900	-7.059%	11	1,029	+26.582%
2026-07-10	0.8500	0.8500	0.8500	0.8500	-5.556%	5	1,028	+17.647%
2026-07-07	1.7500	1.7500	0.9000	0.9000	-10.000%	22	1,023	+11.111%
2026-07-06	0.9500	1.0000	0.9500	1.0000	+40.845%	51	1,030	0.000%
2026-07-02	0.7000	0.8000	0.7000	0.7100	+7.576%	22	1,019	+40.845%
2026-07-01	0.6000	0.6600	0.6000	0.6600	-5.714%	540	1,019	+51.515%
2026-06-30	0.6700	0.7200	0.6500	0.7000	+1.449%	56	712	+42.857%
2026-06-29	0.6900	0.6900	0.6900	0.6900	-1.429%	1	712	+44.928%
2026-06-26	0.7000	0.7000	0.7000	0.7000	0.000%	3	711	+42.857%
2026-06-24	0.8600	0.8600	0.7000	0.7000	-26.316%	17	714	+42.857%
2026-06-23	0.9500	0.9500	0.9500	0.9500	-5.000%	10	709	+5.263%
2026-06-22	1.2500	1.2500	1.0000	1.0000	-24.242%	59	699	0.000%
2026-06-16	1.1000	1.3200	1.1000	1.3200	+5.600%	13	656	-24.242%
2026-06-15	1.2500	1.2500	1.2500	1.2500	+15.741%	1	656	-20.000%
2026-06-11	1.0800	1.0800	1.0800	1.0800	-22.857%	3	659	-7.407%
2026-06-09	1.4000	1.4000	1.4000	1.4000	+40.000%	2	656	-28.571%
2026-06-05	1.0000	1.0000	0.8600	1.0000	-16.667%	56	654	0.000%
2026-06-04	1.2500	1.2500	1.2000	1.2000	-11.111%	33	647	-16.667%
2026-06-03	1.3500	1.3500	1.3500	1.3500	-20.588%	1	614	-25.926%
2026-06-02	1.7000	1.7000	1.7000	1.7000	-6.077%	300	613	-41.176%
2026-05-29	1.8100	1.8100	1.8100	1.8100	+3.429%	28	313	-44.751%
2026-05-28	1.7500	1.7500	1.7500	1.7500	-27.984%	12	285	-42.857%
2026-05-20	2.5000	2.5000	2.4300	2.4300	-21.613%	4	275	-58.848%
2026-05-15	3.1000	3.1000	3.1000	3.1000	-8.284%	25	277	-67.742%
2026-05-14	3.3800	3.3800	3.3800	3.3800	-0.295%	45	302	-70.414%
2026-05-13	3.3000	3.6000	3.3000	3.3900	-9.600%	57	355	-70.501%
2026-05-11	3.7000	3.8000	3.6700	3.7500	+1.351%	59	355	-73.333%
2026-05-08	3.7000	3.7000	3.7000	3.7000	-0.538%	50	331	-72.973%
2026-05-07	3.7200	3.7200	3.7200	3.7200	-5.823%	5	281	-73.118%
2026-05-06	3.9500	3.9500	3.9500	3.9500	-8.140%	5	276	-74.684%
2026-05-05	4.0000	4.3000	4.0000	4.3000	+10.256%	6	276	-76.744%
2026-05-04	3.9000	3.9000	3.9000	3.9000	+4.558%	20	277	-74.359%
2026-05-01	3.3900	3.7900	3.3900	3.7300	+3.611%	5	277	-73.190%
2026-04-30	3.6000	3.6000	3.6000	3.6000	+0.279%	2	277	-72.222%
2026-04-29	3.5900	3.5900	3.5900	3.5900	-14.524%	3	277	-72.145%
2026-04-23	4.2000	4.2000	4.2000	4.2000	+13.514%	1	280	-76.190%
2026-04-21	2.5000	3.7000	2.5000	3.7000	-10.843%	4	281	-72.973%
2026-04-20	4.0000	4.5000	4.0000	4.1500	-9.389%	3	281	-75.904%
2026-04-17	4.6500	4.6500	4.5800	4.5800	+6.512%	4	283	-78.166%
2026-04-16	4.2600	4.5000	4.2000	4.3000	-6.522%	37	287	-76.744%
2026-04-15	4.6000	4.6000	4.6000	4.6000	+15.000%	4	287	-78.261%
2026-04-14	4.5000	4.5000	4.0000	4.0000	+11.111%	11	283	-75.000%
2026-04-08	3.6000	3.6000	3.6000	3.6000	+10.769%	1	284	-72.222%
2026-04-02	3.2500	3.2500	3.2500	3.2500	-9.972%	22	284	-69.231%
2026-04-01	3.6100	3.6100	3.6100	3.6100	+12.813%	1	284	-72.299%
2026-03-27	3.2000	3.2000	3.2000	3.2000	-12.329%	7	285	-68.750%
2026-03-26	3.6500	3.6500	3.6500	3.6500	-6.170%	5	287	-72.603%
2026-03-25	3.8900	3.8900	3.8900	3.8900	+2.368%	1	282	-74.293%
2026-03-24	3.8000	3.8000	3.8000	3.8000	-21.811%	2	282	-73.684%
2026-03-16	4.7000	4.8600	4.1400	4.8600	+30.295%	3	282	-79.424%
2026-03-09	3.7900	3.7900	3.7300	3.7300	+15.123%	3	280	-73.190%
2026-03-06	3.2400	3.2400	3.2400	3.2400	-19.802%	1	283	-69.136%
2026-03-04	4.0400	4.0400	4.0400	4.0400	+18.824%	13	282	-75.248%
2026-03-03	3.4000	3.4000	3.4000	3.4000	-13.265%	1	295	-70.588%
2026-03-02	3.5000	3.9200	3.5000	3.9200	+7.989%	2	295	-74.490%
2026-02-25	3.1000	3.6300	3.1000	3.6300	+34.444%	33	291	-72.452%
2026-02-24	2.1500	2.7000	2.1500	2.7000	-5.594%	34	291	-62.963%
2026-02-23	2.8600	2.8600	2.8600	2.8600	-8.626%	1	261	-65.035%
2026-02-20	3.1300	3.1300	3.1300	3.1300	+3.642%	1	260	-68.051%
2026-02-19	3.3800	3.3800	3.0200	3.0200	-9.309%	5	260	-66.887%
2026-02-17	3.2200	3.3300	3.2200	3.3300	-7.756%	2	257	-69.970%
2026-02-13	3.9000	3.9000	3.6100	3.6100	+6.176%	14	248	-72.299%
2026-02-12	3.4000	3.4000	3.4000	3.4000	-12.821%	5	248	-70.588%
2026-02-10	3.9000	3.9000	3.9000	3.9000	-2.500%	1	243	-74.359%
2026-02-09	4.0000	4.0000	4.0000	4.0000	+0.251%	2	242	-75.000%
2026-02-06	4.0000	4.0000	3.9900	3.9900	+21.646%	3	240	-74.937%
2026-02-05	3.9000	3.9000	3.2800	3.2800	-9.890%	17	237	-69.512%
2026-02-04	4.5000	4.5000	3.6400	3.6400	+1.111%	11	235	-72.527%
2026-02-03	3.6000	3.6000	3.6000	3.6000	-29.412%	20	238	-72.222%
2026-02-02	5.2000	5.5000	5.0100	5.1000	-45.279%	49	238	-80.392%
2026-01-28	9.3200	9.3200	9.3200	9.3200	+2.418%	3	200	-89.270%
2026-01-27	9.1000	9.1000	9.1000	9.1000	+1.449%	3	197	-89.011%
2026-01-22	8.9700	8.9700	8.9700	8.9700	+3.341%	1	197	-88.852%
2026-01-21	9.3500	9.3500	8.6800	8.6800	-10.791%	5	197	-88.479%
2026-01-20	9.7300	9.7300	9.7300	9.7300	-19.918%	3	199	-89.723%
2026-01-14	11.9000	12.1500	11.9000	12.1500	+23.350%	4	196	-91.770%
2026-01-12	9.8500	9.8500	9.8500	9.8500	-1.795%	1	196	-89.848%
2026-01-08	10.0300	10.0300	10.0300	10.0300	-12.018%	1	197	-90.030%
2026-01-05	11.1600	11.4000	11.1600	11.4000	+14.688%	12	198	-91.228%
2025-12-30	9.7300	9.9400	9.4800	9.9400	+0.404%	3	186	-89.940%
2025-12-16	9.9000	9.9000	9.9000	9.9000	-22.047%	3	185	-89.899%
2025-12-10	12.7000	12.7000	12.7000	12.7000	-3.788%	1	183	-92.126%
2025-12-09	12.7000	13.2000	12.7000	13.2000	+15.789%	2	183	-92.424%
2025-12-03	11.4100	11.4100	11.4000	11.4000	+14.000%	3	182	-91.228%
2025-12-02	10.0000	10.0000	10.0000	10.0000	+7.527%	2	183	-90.000%
2025-12-01	9.3000	9.3000	9.1000	9.3000	-17.407%	5	181	-89.247%
2025-11-28	11.2100	11.2600	11.2100	11.2600	+1.900%	11	176	-91.119%
2025-11-26	11.0500	11.0800	11.0500	11.0500	+43.506%	8	177	-90.950%
2025-11-24	7.7000	7.7000	7.7000	7.7000	-13.483%	1	177	-87.013%
2025-11-21	8.7000	8.9000	8.7000	8.9000	-11.706%	2	177	-88.764%
2025-11-20	10.5000	10.5000	10.0800	10.0800	-1.176%	2	176	-90.079%
2025-11-19	10.6800	10.7700	10.0600	10.2000	-12.446%	7	176	-90.196%
2025-11-18	11.5000	12.2100	11.0000	11.6500	+10.952%	8	172	-91.416%
2025-11-17	11.7000	11.7000	10.5000	10.5000	-24.460%	10	166	-90.476%
2025-11-11	13.9000	13.9000	13.9000	13.9000	-12.688%	1	166	-92.806%
2025-10-30	18.1000	18.1000	15.9200	15.9200	-5.519%	2	165	-93.719%
2025-10-17	16.8500	16.8500	16.8500	16.8500	-9.893%	5	163	-94.065%
2025-10-10	19.2000	19.2000	18.7000	18.7000	-9.618%	2	163	-94.652%
2025-10-09	20.6900	20.6900	20.6900	20.6900	-5.135%	2	161	-95.167%
2025-10-07	21.8100	21.8100	21.8100	21.8100	+24.629%	1	159	-95.415%
2025-09-25	18.0000	18.0000	17.5000	17.5000	-10.256%	20	158	-94.286%
2025-09-24	19.5000	19.5000	19.5000	19.5000	-1.116%	7	175	-94.872%
2025-09-22	19.7200	19.7200	19.7200	19.7200	-10.364%	1	168	-94.929%
2025-09-15	22.0000	22.0000	22.0000	22.0000	-5.376%	4	167	-95.455%
2025-08-28	23.4300	23.4300	23.2500	23.2500	-6.288%	5	167	-95.699%
2025-08-22	23.9800	24.8100	23.9800	24.8100	+23.926%	4	167	-95.969%
2025-08-19	20.3000	20.3000	20.0200	20.0200	-7.529%	3	163	-95.005%
2025-08-18	21.8000	21.8000	21.5300	21.6500	-4.204%	7	164	-95.381%
2025-08-15	22.6000	22.6000	22.6000	22.6000	-5.833%	1	160	-95.575%
2025-08-14	23.8800	24.0000	23.8800	24.0000	-3.187%	2	159	-95.833%
2025-08-13	24.6000	24.7900	24.6000	24.7900	+10.670%	77	157	-95.966%
2025-08-12	22.4000	22.4000	22.4000	22.4000	+13.995%	4	80	-95.536%
2025-08-08	19.6500	19.6500	19.6500	19.6500	+8.564%	1	80	-94.911%
2025-08-07	18.1000	18.1000	18.1000	18.1000	+9.300%	3	79	-94.475%
2025-08-06	16.5600	16.5600	16.5600	16.5600	+8.876%	2	76	-93.961%
2025-08-01	15.4600	15.4600	15.2100	15.2100	-12.132%	57	76	-93.425%
2025-07-30	17.3200	17.3200	17.3100	17.3100	+7.050%	3	74	-94.223%
2025-07-25	16.9000	16.9000	16.1700	16.1700	-5.439%	9	71	-93.816%
2025-07-24	16.2500	17.1000	16.2500	17.1000	+7.547%	17	62	-94.152%
2025-07-23	16.2500	16.5000	15.8900	15.9000	0.000%	45	45	-93.711%