Dark

ETH20270115C30
ETH Jan 15 2027 30.00 Call (ETH270115C00030000)
option OPRA

EOD

Sep 17, 2026

1.10+4.762%(+0.05)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.1900	1.1900	1.1000	1.1000	+4.762%	36	1,406	0.000%
2026-09-15	1.7500	1.7500	1.0500	1.0500	-25.000%	17	1,386	+4.762%
2026-09-11	1.5100	1.7500	1.4000	1.4000	+19.658%	32	1,390	-21.429%
2026-09-10	1.2000	1.2100	1.0000	1.1700	-15.827%	9	1,373	-5.983%
2026-09-09	1.3900	1.3900	1.3900	1.3900	+6.923%	6	1,372	-20.863%
2026-09-08	1.3500	1.3500	1.3000	1.3000	+8.333%	4	1,395	-15.385%
2026-09-04	1.3500	1.3500	1.2000	1.2000	-17.241%	60	1,373	-8.333%
2026-09-03	1.3300	1.5000	1.0500	1.4500	+27.193%	12	1,373	-24.138%
2026-09-02	1.1000	1.1400	1.0500	1.1400	-21.918%	9	1,367	-3.509%
2026-09-01	1.4600	1.4600	1.4600	1.4600	+12.308%	200	1,362	-24.658%
2026-08-31	1.3000	1.3000	1.3000	1.3000	0.000%	5	1,365	-15.385%
2026-08-28	1.5700	1.5700	1.3000	1.3000	-23.529%	37	1,360	-15.385%
2026-08-27	1.5500	1.7000	1.5500	1.7000	+13.333%	2	1,390	-35.294%
2026-08-26	1.5000	1.5000	1.5000	1.5000	-10.180%	2	1,388	-26.667%
2026-08-25	1.6700	1.6700	1.6700	1.6700	-4.571%	3	1,388	-34.132%
2026-08-24	1.7000	1.8800	1.6500	1.7500	+16.667%	43	1,386	-37.143%
2026-08-21	1.2000	1.5100	1.2000	1.5000	+30.435%	47	1,375	-26.667%
2026-08-20	0.8500	1.2600	0.8500	1.1500	+94.915%	77	1,360	-4.348%
2026-08-19	0.3500	0.6100	0.3500	0.5900	+51.282%	33	1,297	+86.441%
2026-08-18	0.3900	0.3900	0.3900	0.3900	+11.429%	5	1,307	+182.051%
2026-08-12	0.3500	0.3500	0.3500	0.3500	-5.405%	3	1,302	+214.286%
2026-08-10	0.3700	0.3700	0.3700	0.3700	-32.727%	5	1,302	+197.297%
2026-08-06	0.5500	0.5500	0.5500	0.5500	+22.222%	1	1,307	+100.000%
2026-08-04	0.4000	0.4500	0.4000	0.4500	-25.000%	2	1,306	+144.444%
2026-07-30	0.6400	0.6400	0.6000	0.6000	+13.208%	4	1,305	+83.333%
2026-07-22	0.5300	0.5300	0.5300	0.5300	+3.922%	5	1,308	+107.547%
2026-07-21	0.5100	0.5100	0.5100	0.5100	-1.923%	15	1,308	+115.686%
2026-07-20	0.4600	0.5200	0.4600	0.5200	+10.638%	11	1,308	+111.538%
2026-07-17	0.4500	0.4700	0.4500	0.4700	-12.963%	35	1,308	+134.043%
2026-07-15	0.5300	0.5400	0.5300	0.5400	+20.000%	25	1,320	+103.704%
2026-07-13	0.4500	0.4500	0.4500	0.4500	+309.091%	100	1,330	+144.444%
2026-07-09	0.1000	0.1100	0.1000	0.1100	-78.000%	6	1,330	+900.000%
2026-07-07	0.5000	0.5000	0.5000	0.5000	-12.281%	7	1,335	+120.000%
2026-07-06	0.4000	0.5700	0.4000	0.5700	+54.054%	8	1,335	+92.982%
2026-06-30	0.4000	0.4000	0.3700	0.3700	-22.917%	11	1,338	+197.297%
2026-06-26	0.4800	0.4800	0.4800	0.4800	+6.667%	1	1,344	+129.167%
2026-06-23	0.1500	0.5500	0.1500	0.4500	-28.571%	22	1,344	+144.444%
2026-06-22	0.6300	0.6300	0.6300	0.6300	+12.500%	277	1,351	+74.603%
2026-06-18	0.6600	0.6600	0.5600	0.5600	-25.333%	26	1,402	+96.429%
2026-06-15	0.7500	0.7500	0.7500	0.7500	+15.385%	7	1,402	+46.667%
2026-06-12	0.6200	0.6500	0.6200	0.6500	+8.333%	50	1,403	+69.231%
2026-06-10	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,083	+83.333%
2026-06-09	0.6000	0.6000	0.6000	0.6000	-7.692%	3	1,082	+83.333%
2026-06-08	0.6800	1.0000	0.6500	0.6500	+27.451%	7	1,079	+69.231%
2026-06-05	0.6500	0.6500	0.4500	0.5100	-37.037%	13	1,074	+115.686%
2026-06-04	0.8200	0.8200	0.7000	0.8100	-19.000%	49	1,109	+35.802%
2026-06-03	1.0000	1.0000	1.0000	1.0000	+17.647%	1	1,131	+10.000%
2026-06-02	0.8500	0.8500	0.8500	0.8500	+30.769%	1	1,130	+29.412%
2026-06-01	0.6500	0.6500	0.6500	0.6500	-40.909%	4	1,131	+69.231%
2026-05-29	0.9800	1.1000	0.9800	1.1000	+6.796%	26	1,135	0.000%
2026-05-28	1.0300	1.0300	1.0300	1.0300	-14.167%	80	1,229	+6.796%
2026-05-27	1.2500	1.2500	1.1500	1.2000	-11.765%	21	1,159	-8.333%
2026-05-26	1.3600	1.3600	1.3600	1.3600	+0.741%	4	1,148	-19.118%
2026-05-22	1.4700	1.4700	1.3500	1.3500	-12.903%	14	1,131	-18.519%
2026-05-20	1.5000	1.5500	1.5000	1.5500	+8.392%	9	1,131	-29.032%
2026-05-19	1.4300	1.4300	1.4300	1.4300	-31.579%	197	957	-23.077%
2026-05-15	2.3000	2.3000	2.0900	2.0900	-9.130%	19	957	-47.368%
2026-05-14	2.3000	2.3000	2.3000	2.3000	+3.139%	1	939	-52.174%
2026-05-12	2.1200	2.2300	2.1200	2.2300	-7.083%	11	941	-50.673%
2026-05-11	2.4000	2.4000	2.4000	2.4000	+8.108%	10	941	-54.167%
2026-05-08	2.2300	2.2300	2.2200	2.2200	-15.267%	3	941	-50.450%
2026-05-06	2.5000	2.6200	2.5000	2.6200	-1.873%	31	965	-58.015%
2026-05-05	2.7000	2.7000	2.6700	2.6700	+2.692%	2	950	-58.801%
2026-05-04	2.6500	2.6500	2.5000	2.6000	-18.750%	321	950	-57.692%
2026-05-01	3.2000	3.2000	3.2000	3.2000	+31.687%	1	1,101	-65.625%
2026-04-30	2.4300	2.4300	2.4300	2.4300	-0.410%	1	1,101	-54.733%
2026-04-29	2.4400	2.4400	2.4400	2.4400	-9.630%	10	1,101	-54.918%
2026-04-24	2.5500	2.7000	2.5500	2.7000	+1.887%	14	1,096	-59.259%
2026-04-21	2.6500	2.6500	2.6500	2.6500	-3.636%	1	1,096	-58.491%
2026-04-20	2.6200	2.7500	2.6200	2.7500	-14.063%	23	1,096	-60.000%
2026-04-17	3.5000	3.5000	3.1600	3.2000	+6.667%	303	1,076	-65.625%
2026-04-15	2.9100	3.0000	2.9100	3.0000	+3.448%	2	1,035	-63.333%
2026-04-14	3.0000	3.0000	2.9000	2.9000	+8.614%	152	1,035	-62.069%
2026-04-13	2.6700	2.6700	2.6700	2.6700	+5.534%	1	895	-58.801%
2026-04-10	2.5300	2.5300	2.5300	2.5300	+7.660%	1	895	-56.522%
2026-03-31	2.2700	2.3500	2.2700	2.3500	+2.174%	28	894	-53.191%
2026-03-30	2.3000	2.3000	2.3000	2.3000	-4.959%	4	901	-52.174%
2026-03-26	2.4200	2.4200	2.4200	2.4200	-19.333%	5	905	-54.545%
2026-03-24	3.0000	3.0000	3.0000	3.0000	-13.545%	9	905	-63.333%
2026-03-17	3.4700	3.4700	3.4700	3.4700	+30.943%	140	896	-68.300%
2026-03-13	3.0000	3.0000	2.6500	2.6500	+1.923%	3	896	-58.491%
2026-03-11	2.5000	2.6000	2.4000	2.6000	+3.175%	41	896	-57.692%
2026-03-10	2.4600	2.5200	2.4600	2.5200	+5.439%	25	905	-56.349%
2026-03-09	2.3900	2.3900	2.3900	2.3900	-17.301%	4	905	-53.975%
2026-03-04	2.7800	2.8900	2.7800	2.8900	+22.979%	11	909	-61.938%
2026-03-02	2.3700	2.3700	2.3500	2.3500	-6.000%	2	909	-53.191%
2026-02-25	2.5300	2.5500	2.5000	2.5000	+10.132%	7	901	-56.000%
2026-02-24	2.0000	2.2700	2.0000	2.2700	+15.816%	11	901	-51.542%
2026-02-23	2.2300	2.2300	1.9600	1.9600	-20.968%	4	902	-43.878%
2026-02-20	2.4800	2.4800	2.4800	2.4800	-0.800%	1	903	-55.645%
2026-02-19	2.3000	2.5000	2.3000	2.5000	-8.088%	3	902	-56.000%
2026-02-18	2.7200	2.7200	2.7200	2.7200	+19.298%	1	900	-59.559%
2026-02-17	2.7100	2.7100	2.2800	2.2800	-12.644%	27	901	-51.754%
2026-02-13	2.5300	2.7700	2.5300	2.6100	+12.987%	28	877	-57.854%
2026-02-12	2.5000	2.5500	2.3100	2.3100	-15.074%	18	877	-52.381%
2026-02-11	2.7200	2.7200	2.7200	2.7200	-3.546%	1	861	-59.559%
2026-02-10	3.1300	3.1300	2.5500	2.8200	-5.369%	23	860	-60.993%
2026-02-09	3.0800	3.1000	2.9800	2.9800	-4.487%	9	855	-63.087%
2026-02-06	2.8600	3.1200	2.8000	3.1200	+32.766%	8	853	-64.744%
2026-02-05	2.5000	3.0000	2.2900	2.3500	-21.667%	33	852	-53.191%
2026-02-04	3.1000	3.1000	3.0000	3.0000	-9.091%	4	870	-63.333%
2026-02-03	3.7000	3.8000	3.3000	3.3000	-15.385%	19	870	-66.667%
2026-02-02	5.1000	5.1000	3.8000	3.9000	-45.070%	15	865	-71.795%
2026-01-30	5.0000	7.1000	5.0000	7.1000	+13.600%	10	859	-84.507%
2026-01-29	7.1300	7.1300	6.2500	6.2500	-8.759%	14	859	-82.400%
2026-01-27	6.7500	7.1500	6.7500	6.8500	+1.182%	5	858	-83.942%
2026-01-26	6.1000	6.7700	6.1000	6.7700	-8.514%	45	854	-83.752%
2026-01-23	7.2000	7.4000	7.2000	7.4000	+7.246%	10	897	-85.135%
2026-01-22	6.9000	6.9000	6.9000	6.9000	-4.167%	50	887	-84.058%
2026-01-21	6.7000	7.2000	6.7000	7.2000	-1.370%	10	887	-84.722%
2026-01-20	7.5000	7.5000	7.3000	7.3000	-22.340%	5	883	-84.932%
2026-01-16	9.3800	9.4000	9.3800	9.4000	+2.620%	105	778	-88.298%
2026-01-15	9.3200	9.4000	9.1600	9.1600	-8.400%	7	778	-87.991%
2026-01-14	9.6500	10.0000	9.6500	10.0000	+14.286%	31	774	-89.000%
2026-01-13	8.6200	8.8300	8.5000	8.7500	+6.707%	96	755	-87.429%
2026-01-12	8.3500	8.5000	8.0000	8.2000	+2.500%	40	664	-86.585%
2026-01-09	8.0000	8.0000	8.0000	8.0000	-4.192%	3	631	-86.250%
2026-01-08	8.1200	8.3500	8.0000	8.3500	-5.114%	5	631	-86.826%
2026-01-07	9.1000	9.1000	8.8000	8.8000	0.000%	2	631	-87.500%
2026-01-06	9.4500	9.4500	8.8000	8.8000	-4.555%	22	630	-87.500%
2026-01-05	9.5000	9.5000	8.6000	9.2200	+12.576%	63	618	-88.069%
2026-01-02	7.9500	8.1900	7.9500	8.1900	+7.763%	46	656	-86.569%
2025-12-30	7.9500	7.9700	7.5900	7.6000	-5.000%	55	626	-85.526%
2025-12-29	8.0000	8.0000	8.0000	8.0000	0.000%	2	619	-86.250%
2025-12-26	8.0000	8.0000	8.0000	8.0000	-0.621%	10	617	-86.250%
2025-12-24	8.0500	8.0500	8.0500	8.0500	+4.140%	20	607	-86.335%
2025-12-23	7.7300	7.7300	7.7300	7.7300	-7.976%	10	607	-85.770%
2025-12-22	8.4000	8.4000	8.4000	8.4000	+7.692%	1	596	-86.905%
2025-12-19	7.3800	7.8000	7.3800	7.8000	+5.405%	31	596	-85.897%
2025-12-18	7.0000	7.4000	5.6000	7.4000	+7.246%	18	577	-85.135%
2025-12-17	6.9000	6.9000	6.9000	6.9000	-13.750%	6	565	-84.058%
2025-12-16	8.0000	8.0000	8.0000	8.0000	-3.614%	11	571	-86.250%
2025-12-15	9.0000	9.0000	8.0000	8.3000	-6.742%	10	560	-86.747%
2025-12-12	8.9000	8.9000	8.9000	8.9000	-7.580%	2	550	-87.640%
2025-12-11	10.7000	10.7000	9.6300	9.6300	-10.000%	16	548	-88.577%
2025-12-10	10.7000	10.7000	10.7000	10.7000	+2.392%	7	537	-89.720%
2025-12-09	10.4500	10.4500	10.4500	10.4500	+10.000%	10	537	-89.474%
2025-12-08	9.5000	9.5000	9.5000	9.5000	+3.261%	1	527	-88.421%
2025-12-05	9.2000	9.2000	9.2000	9.2000	-3.158%	10	526	-88.043%
2025-12-04	9.5000	10.0000	9.5000	9.5000	+2.151%	21	516	-88.421%
2025-12-03	9.3000	9.3000	9.3000	9.3000	+8.140%	1	520	-88.172%
2025-12-02	9.0000	9.0000	8.6000	8.6000	+22.857%	11	519	-87.209%
2025-12-01	7.5600	7.5600	7.0000	7.0000	-30.000%	12	508	-84.286%
2025-11-28	9.6900	10.0000	9.2500	10.0000	+12.360%	4	509	-89.000%
2025-11-26	9.5000	9.5000	8.9000	8.9000	+4.953%	2	504	-87.640%
2025-11-25	8.2000	8.4800	8.2000	8.4800	+2.788%	145	504	-87.028%
2025-11-24	8.2000	9.0000	8.1700	8.2500	-1.786%	51	369	-86.667%
2025-11-19	9.0000	9.0000	8.0000	8.4000	-13.402%	49	338	-86.905%
2025-11-18	9.6300	10.4000	9.5800	9.7000	+12.791%	23	295	-88.660%
2025-11-17	9.5500	9.5500	8.5900	8.6000	-10.417%	13	284	-87.209%
2025-11-14	9.5000	10.2900	9.5000	9.6000	-2.538%	70	282	-88.542%
2025-11-13	10.0000	10.0000	9.8500	9.8500	-17.917%	26	214	-88.832%
2025-11-12	12.0000	12.0000	12.0000	12.0000	-4.000%	10	188	-90.833%
2025-11-11	12.5000	12.5000	12.5000	12.5000	+0.806%	5	178	-91.200%
2025-11-10	12.4000	13.9000	11.6000	12.4000	+14.815%	22	173	-91.129%
2025-11-07	9.9800	10.8000	9.9800	10.8000	+2.857%	17	173	-89.815%
2025-11-06	10.5000	10.5000	10.5000	10.5000	-9.012%	1	160	-89.524%
2025-11-05	11.0600	11.5400	11.0600	11.5400	+17.755%	14	159	-90.468%
2025-11-04	12.5500	12.5500	9.8000	9.8000	-23.077%	18	149	-88.776%
2025-11-03	13.5700	13.8100	12.7400	12.7400	-12.799%	19	128	-91.366%
2025-10-22	15.1600	15.1600	14.6100	14.6100	+1.107%	11	128	-92.471%
2025-10-17	14.0000	14.4500	11.7000	14.4500	-12.424%	8	118	-92.388%
2025-10-15	16.5000	16.5000	16.5000	16.5000	0.000%	5	119	-93.333%
2025-10-14	16.5000	16.5000	16.5000	16.5000	-2.367%	17	124	-93.333%
2025-10-13	16.6000	16.9000	16.6000	16.9000	+1.198%	4	107	-93.491%
2025-10-10	16.5000	16.7000	16.5000	16.7000	-9.239%	4	110	-93.413%
2025-10-09	18.5000	18.5000	18.4000	18.4000	-9.360%	5	106	-94.022%
2025-10-03	20.3000	20.3000	20.3000	20.3000	+7.407%	1	103	-94.581%
2025-10-02	18.9000	18.9000	18.9000	18.9000	+4.420%	1	102	-94.180%
2025-10-01	18.2000	18.2000	18.1000	18.1000	+19.868%	3	102	-93.923%
2025-09-25	15.7000	15.7000	15.1000	15.1000	-10.651%	10	102	-92.715%
2025-09-24	16.9000	16.9000	16.9000	16.9000	+1.198%	5	99	-93.491%
2025-09-23	16.9400	16.9400	16.7000	16.7000	-10.456%	6	104	-93.413%
2025-09-08	18.6500	18.6500	18.6500	18.6500	-5.617%	3	105	-94.102%
2025-09-03	19.7600	19.7600	19.7600	19.7600	+5.668%	2	102	-94.433%
2025-08-29	18.7200	18.7200	18.7000	18.7000	-7.882%	4	96	-94.118%
2025-08-26	20.3000	20.3000	20.3000	20.3000	-3.241%	1	96	-94.581%
2025-08-22	18.2500	21.0000	18.2500	20.9800	+11.300%	3	96	-94.757%
2025-08-20	18.8500	18.8500	18.8500	18.8500	-1.050%	1	96	-94.164%
2025-08-18	19.0500	19.0500	19.0500	19.0500	-4.750%	1	95	-94.226%
2025-08-15	20.0000	20.0000	20.0000	20.0000	-10.314%	1	94	-94.500%
2025-08-14	21.0500	22.3000	21.0500	22.3000	+8.305%	4	93	-95.067%
2025-08-12	19.9000	20.7000	19.9000	20.5900	+21.906%	54	94	-94.658%
2025-08-08	16.7000	16.8900	16.1700	16.8900	+8.269%	24	45	-93.487%
2025-08-07	15.6000	15.6000	15.6000	15.6000	+18.092%	1	23	-92.949%
2025-08-04	13.2100	13.2100	13.2100	13.2100	-4.275%	1	24	-91.673%
2025-08-01	13.8000	13.8000	13.8000	13.8000	-6.631%	13	24	-92.029%
2025-07-30	14.7000	14.7800	14.7000	14.7800	-1.137%	15	24	-92.558%
2025-07-28	14.9500	14.9500	14.9500	14.9500	+3.964%	1	11	-92.642%
2025-07-25	14.3800	14.3800	14.3800	14.3800	+1.268%	1	10	-92.350%
2025-07-24	14.2000	14.2000	14.2000	14.2000	+1.429%	3	9	-92.254%
2025-07-22	14.9500	14.9500	14.0000	14.0000	0.000%	7	6	-92.143%