Dark

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

EOD

Sep 16, 2026

2.28+5.069%(+0.11)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	2.0000	2.2800	2.0000	2.2800	+5.069%	102	1,496	0.000%
2026-09-15	2.2000	2.3500	2.1700	2.1700	-21.661%	38	1,516	+5.069%
2026-09-14	2.7700	2.7700	2.7700	2.7700	+10.800%	60	1,517	-17.690%
2026-09-11	3.5000	3.5000	2.5000	2.5000	-26.471%	16	1,458	-8.800%
2026-09-09	3.4000	3.4000	3.4000	3.4000	+36.000%	1	1,463	-32.941%
2026-09-04	2.5000	2.5000	2.5000	2.5000	-9.091%	10	1,461	-8.800%
2026-09-03	2.3800	3.5000	2.3800	2.7500	+18.534%	13	1,461	-17.091%
2026-09-02	2.2000	2.3200	2.2000	2.3200	-7.200%	9	1,453	-1.724%
2026-09-01	3.1900	3.1900	2.5000	2.5000	-4.943%	201	1,452	-8.800%
2026-08-31	2.6300	2.6300	2.6300	2.6300	+0.382%	6	1,453	-13.308%
2026-08-28	3.0600	3.0600	2.6200	2.6200	-17.089%	26	1,453	-12.977%
2026-08-27	3.1000	3.2000	3.1000	3.1600	+16.176%	5	1,450	-27.848%
2026-08-26	2.9500	2.9500	2.7200	2.7200	-8.725%	110	1,449	-16.176%
2026-08-25	2.9800	3.0400	2.9100	2.9800	-0.334%	120	1,439	-23.490%
2026-08-24	3.2000	3.3200	2.9800	2.9900	+8.727%	118	1,434	-23.746%
2026-08-21	2.3000	2.7500	2.3000	2.7500	+23.874%	104	1,398	-17.091%
2026-08-20	1.8000	2.3500	1.8000	2.2200	+70.769%	66	1,319	+2.703%
2026-08-19	0.8500	1.3500	0.8500	1.3000	+85.714%	150	1,261	+75.385%
2026-08-18	0.8000	0.8000	0.7000	0.7000	-2.778%	117	1,163	+225.714%
2026-08-17	0.7200	0.7200	0.7200	0.7200	+26.316%	1	1,047	+216.667%
2026-08-14	0.5700	0.5700	0.5700	0.5700	-18.571%	6	1,046	+300.000%
2026-08-13	0.6000	0.8000	0.6000	0.7000	-17.647%	9	1,052	+225.714%
2026-08-07	0.9500	0.9500	0.8000	0.8500	-5.556%	84	1,049	+168.235%
2026-08-05	0.9000	0.9000	0.9000	0.9000	0.000%	58	1,116	+153.333%
2026-08-03	0.9000	0.9000	0.9000	0.9000	-14.286%	1	1,142	+153.333%
2026-07-30	1.1000	1.1000	1.0000	1.0500	+10.526%	13	1,142	+117.143%
2026-07-29	0.9500	0.9500	0.9500	0.9500	-12.037%	1	1,131	+140.000%
2026-07-27	1.1500	1.2000	1.0800	1.0800	+8.000%	30	1,133	+111.111%
2026-07-22	1.1500	1.1500	1.0000	1.0000	-4.762%	8	1,117	+128.000%
2026-07-20	0.9000	1.0500	0.9000	1.0500	+26.506%	34	1,110	+117.143%
2026-07-17	0.8300	0.8300	0.8300	0.8300	-11.702%	15	1,076	+174.699%
2026-07-16	1.0200	1.0200	0.9400	0.9400	-21.667%	6	1,091	+142.553%
2026-07-15	1.0500	1.2000	1.0500	1.2000	+25.000%	56	1,088	+90.000%
2026-07-14	1.3000	1.3000	0.9600	0.9600	+21.519%	11	1,034	+137.500%
2026-07-13	0.8000	0.8000	0.7900	0.7900	-7.059%	11	1,029	+188.608%
2026-07-10	0.8500	0.8500	0.8500	0.8500	-5.556%	5	1,028	+168.235%
2026-07-07	1.7500	1.7500	0.9000	0.9000	-10.000%	22	1,023	+153.333%
2026-07-06	0.9500	1.0000	0.9500	1.0000	+40.845%	51	1,030	+128.000%
2026-07-02	0.7000	0.8000	0.7000	0.7100	+7.576%	22	1,019	+221.127%
2026-07-01	0.6000	0.6600	0.6000	0.6600	-5.714%	540	1,019	+245.455%
2026-06-30	0.6700	0.7200	0.6500	0.7000	+1.449%	56	712	+225.714%
2026-06-29	0.6900	0.6900	0.6900	0.6900	-1.429%	1	712	+230.435%
2026-06-26	0.7000	0.7000	0.7000	0.7000	0.000%	3	711	+225.714%
2026-06-24	0.8600	0.8600	0.7000	0.7000	-26.316%	17	714	+225.714%
2026-06-23	0.9500	0.9500	0.9500	0.9500	-5.000%	10	709	+140.000%
2026-06-22	1.2500	1.2500	1.0000	1.0000	-24.242%	59	699	+128.000%
2026-06-16	1.1000	1.3200	1.1000	1.3200	+5.600%	13	656	+72.727%
2026-06-15	1.2500	1.2500	1.2500	1.2500	+15.741%	1	656	+82.400%
2026-06-11	1.0800	1.0800	1.0800	1.0800	-22.857%	3	659	+111.111%
2026-06-09	1.4000	1.4000	1.4000	1.4000	+40.000%	2	656	+62.857%
2026-06-05	1.0000	1.0000	0.8600	1.0000	-16.667%	56	654	+128.000%
2026-06-04	1.2500	1.2500	1.2000	1.2000	-11.111%	33	647	+90.000%
2026-06-03	1.3500	1.3500	1.3500	1.3500	-20.588%	1	614	+68.889%
2026-06-02	1.7000	1.7000	1.7000	1.7000	-6.077%	300	613	+34.118%
2026-05-29	1.8100	1.8100	1.8100	1.8100	+3.429%	28	313	+25.967%
2026-05-28	1.7500	1.7500	1.7500	1.7500	-27.984%	12	285	+30.286%
2026-05-20	2.5000	2.5000	2.4300	2.4300	-21.613%	4	275	-6.173%
2026-05-15	3.1000	3.1000	3.1000	3.1000	-8.284%	25	277	-26.452%
2026-05-14	3.3800	3.3800	3.3800	3.3800	-0.295%	45	302	-32.544%
2026-05-13	3.3000	3.6000	3.3000	3.3900	-9.600%	57	355	-32.743%
2026-05-11	3.7000	3.8000	3.6700	3.7500	+1.351%	59	355	-39.200%
2026-05-08	3.7000	3.7000	3.7000	3.7000	-0.538%	50	331	-38.378%
2026-05-07	3.7200	3.7200	3.7200	3.7200	-5.823%	5	281	-38.710%
2026-05-06	3.9500	3.9500	3.9500	3.9500	-8.140%	5	276	-42.278%
2026-05-05	4.0000	4.3000	4.0000	4.3000	+10.256%	6	276	-46.977%
2026-05-04	3.9000	3.9000	3.9000	3.9000	+4.558%	20	277	-41.538%
2026-05-01	3.3900	3.7900	3.3900	3.7300	+3.611%	5	277	-38.874%
2026-04-30	3.6000	3.6000	3.6000	3.6000	+0.279%	2	277	-36.667%
2026-04-29	3.5900	3.5900	3.5900	3.5900	-14.524%	3	277	-36.490%
2026-04-23	4.2000	4.2000	4.2000	4.2000	+13.514%	1	280	-45.714%
2026-04-21	2.5000	3.7000	2.5000	3.7000	-10.843%	4	281	-38.378%
2026-04-20	4.0000	4.5000	4.0000	4.1500	-9.389%	3	281	-45.060%
2026-04-17	4.6500	4.6500	4.5800	4.5800	+6.512%	4	283	-50.218%
2026-04-16	4.2600	4.5000	4.2000	4.3000	-6.522%	37	287	-46.977%
2026-04-15	4.6000	4.6000	4.6000	4.6000	+15.000%	4	287	-50.435%
2026-04-14	4.5000	4.5000	4.0000	4.0000	+11.111%	11	283	-43.000%
2026-04-08	3.6000	3.6000	3.6000	3.6000	+10.769%	1	284	-36.667%
2026-04-02	3.2500	3.2500	3.2500	3.2500	-9.972%	22	284	-29.846%
2026-04-01	3.6100	3.6100	3.6100	3.6100	+12.813%	1	284	-36.842%
2026-03-27	3.2000	3.2000	3.2000	3.2000	-12.329%	7	285	-28.750%
2026-03-26	3.6500	3.6500	3.6500	3.6500	-6.170%	5	287	-37.534%
2026-03-25	3.8900	3.8900	3.8900	3.8900	+2.368%	1	282	-41.388%
2026-03-24	3.8000	3.8000	3.8000	3.8000	-21.811%	2	282	-40.000%
2026-03-16	4.7000	4.8600	4.1400	4.8600	+30.295%	3	282	-53.086%
2026-03-09	3.7900	3.7900	3.7300	3.7300	+15.123%	3	280	-38.874%
2026-03-06	3.2400	3.2400	3.2400	3.2400	-19.802%	1	283	-29.630%
2026-03-04	4.0400	4.0400	4.0400	4.0400	+18.824%	13	282	-43.564%
2026-03-03	3.4000	3.4000	3.4000	3.4000	-13.265%	1	295	-32.941%
2026-03-02	3.5000	3.9200	3.5000	3.9200	+7.989%	2	295	-41.837%
2026-02-25	3.1000	3.6300	3.1000	3.6300	+34.444%	33	291	-37.190%
2026-02-24	2.1500	2.7000	2.1500	2.7000	-5.594%	34	291	-15.556%
2026-02-23	2.8600	2.8600	2.8600	2.8600	-8.626%	1	261	-20.280%
2026-02-20	3.1300	3.1300	3.1300	3.1300	+3.642%	1	260	-27.157%
2026-02-19	3.3800	3.3800	3.0200	3.0200	-9.309%	5	260	-24.503%
2026-02-17	3.2200	3.3300	3.2200	3.3300	-7.756%	2	257	-31.532%
2026-02-13	3.9000	3.9000	3.6100	3.6100	+6.176%	14	248	-36.842%
2026-02-12	3.4000	3.4000	3.4000	3.4000	-12.821%	5	248	-32.941%
2026-02-10	3.9000	3.9000	3.9000	3.9000	-2.500%	1	243	-41.538%
2026-02-09	4.0000	4.0000	4.0000	4.0000	+0.251%	2	242	-43.000%
2026-02-06	4.0000	4.0000	3.9900	3.9900	+21.646%	3	240	-42.857%
2026-02-05	3.9000	3.9000	3.2800	3.2800	-9.890%	17	237	-30.488%
2026-02-04	4.5000	4.5000	3.6400	3.6400	+1.111%	11	235	-37.363%
2026-02-03	3.6000	3.6000	3.6000	3.6000	-29.412%	20	238	-36.667%
2026-02-02	5.2000	5.5000	5.0100	5.1000	-45.279%	49	238	-55.294%
2026-01-28	9.3200	9.3200	9.3200	9.3200	+2.418%	3	200	-75.536%
2026-01-27	9.1000	9.1000	9.1000	9.1000	+1.449%	3	197	-74.945%
2026-01-22	8.9700	8.9700	8.9700	8.9700	+3.341%	1	197	-74.582%
2026-01-21	9.3500	9.3500	8.6800	8.6800	-10.791%	5	197	-73.733%
2026-01-20	9.7300	9.7300	9.7300	9.7300	-19.918%	3	199	-76.567%
2026-01-14	11.9000	12.1500	11.9000	12.1500	+23.350%	4	196	-81.235%
2026-01-12	9.8500	9.8500	9.8500	9.8500	-1.795%	1	196	-76.853%
2026-01-08	10.0300	10.0300	10.0300	10.0300	-12.018%	1	197	-77.268%
2026-01-05	11.1600	11.4000	11.1600	11.4000	+14.688%	12	198	-80.000%
2025-12-30	9.7300	9.9400	9.4800	9.9400	+0.404%	3	186	-77.062%
2025-12-16	9.9000	9.9000	9.9000	9.9000	-22.047%	3	185	-76.970%
2025-12-10	12.7000	12.7000	12.7000	12.7000	-3.788%	1	183	-82.047%
2025-12-09	12.7000	13.2000	12.7000	13.2000	+15.789%	2	183	-82.727%
2025-12-03	11.4100	11.4100	11.4000	11.4000	+14.000%	3	182	-80.000%
2025-12-02	10.0000	10.0000	10.0000	10.0000	+7.527%	2	183	-77.200%
2025-12-01	9.3000	9.3000	9.1000	9.3000	-17.407%	5	181	-75.484%
2025-11-28	11.2100	11.2600	11.2100	11.2600	+1.900%	11	176	-79.751%
2025-11-26	11.0500	11.0800	11.0500	11.0500	+43.506%	8	177	-79.367%
2025-11-24	7.7000	7.7000	7.7000	7.7000	-13.483%	1	177	-70.390%
2025-11-21	8.7000	8.9000	8.7000	8.9000	-11.706%	2	177	-74.382%
2025-11-20	10.5000	10.5000	10.0800	10.0800	-1.176%	2	176	-77.381%
2025-11-19	10.6800	10.7700	10.0600	10.2000	-12.446%	7	176	-77.647%
2025-11-18	11.5000	12.2100	11.0000	11.6500	+10.952%	8	172	-80.429%
2025-11-17	11.7000	11.7000	10.5000	10.5000	-24.460%	10	166	-78.286%
2025-11-11	13.9000	13.9000	13.9000	13.9000	-12.688%	1	166	-83.597%
2025-10-30	18.1000	18.1000	15.9200	15.9200	-5.519%	2	165	-85.678%
2025-10-17	16.8500	16.8500	16.8500	16.8500	-9.893%	5	163	-86.469%
2025-10-10	19.2000	19.2000	18.7000	18.7000	-9.618%	2	163	-87.807%
2025-10-09	20.6900	20.6900	20.6900	20.6900	-5.135%	2	161	-88.980%
2025-10-07	21.8100	21.8100	21.8100	21.8100	+24.629%	1	159	-89.546%
2025-09-25	18.0000	18.0000	17.5000	17.5000	-10.256%	20	158	-86.971%
2025-09-24	19.5000	19.5000	19.5000	19.5000	-1.116%	7	175	-88.308%
2025-09-22	19.7200	19.7200	19.7200	19.7200	-10.364%	1	168	-88.438%
2025-09-15	22.0000	22.0000	22.0000	22.0000	-5.376%	4	167	-89.636%
2025-08-28	23.4300	23.4300	23.2500	23.2500	-6.288%	5	167	-90.194%
2025-08-22	23.9800	24.8100	23.9800	24.8100	+23.926%	4	167	-90.810%
2025-08-19	20.3000	20.3000	20.0200	20.0200	-7.529%	3	163	-88.611%
2025-08-18	21.8000	21.8000	21.5300	21.6500	-4.204%	7	164	-89.469%
2025-08-15	22.6000	22.6000	22.6000	22.6000	-5.833%	1	160	-89.912%
2025-08-14	23.8800	24.0000	23.8800	24.0000	-3.187%	2	159	-90.500%
2025-08-13	24.6000	24.7900	24.6000	24.7900	+10.670%	77	157	-90.803%
2025-08-12	22.4000	22.4000	22.4000	22.4000	+13.995%	4	80	-89.821%
2025-08-08	19.6500	19.6500	19.6500	19.6500	+8.564%	1	80	-88.397%
2025-08-07	18.1000	18.1000	18.1000	18.1000	+9.300%	3	79	-87.403%
2025-08-06	16.5600	16.5600	16.5600	16.5600	+8.876%	2	76	-86.232%
2025-08-01	15.4600	15.4600	15.2100	15.2100	-12.132%	57	76	-85.010%
2025-07-30	17.3200	17.3200	17.3100	17.3100	+7.050%	3	74	-86.828%
2025-07-25	16.9000	16.9000	16.1700	16.1700	-5.439%	9	71	-85.900%
2025-07-24	16.2500	17.1000	16.2500	17.1000	+7.547%	17	62	-86.667%
2025-07-23	16.2500	16.5000	15.8900	15.9000	0.000%	45	45	-85.660%