Dark

ETH20270115C35
ETH Jan 15 2027 35.00 Call (ETH270115C00035000)
option OPRA

EOD

Sep 16, 2026

0.8200+51.852%(+0.2800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.8200	0.8200	0.8200	0.8200	+51.852%	1	305	0.000%
2026-09-15	0.5400	0.5400	0.5400	0.5400	-22.857%	5	306	+51.852%
2026-09-14	0.8500	0.8500	0.7000	0.7000	-14.634%	6	311	+17.143%
2026-09-11	0.8200	0.8200	0.8200	0.8200	-13.684%	1	310	0.000%
2026-08-28	0.7400	0.9500	0.7400	0.9500	-32.143%	2	309	-13.684%
2026-08-25	1.4000	1.4000	1.4000	1.4000	+22.807%	1	310	-41.429%
2026-08-24	0.8800	1.1400	0.8500	1.1400	+75.385%	21	310	-28.070%
2026-08-21	0.6500	0.6500	0.6500	0.6500	-7.143%	1	301	+26.154%
2026-08-20	0.5500	0.7000	0.5400	0.7000	+84.211%	19	302	+17.143%
2026-08-11	0.3800	0.3800	0.3800	0.3800	+22.581%	30	289	+115.789%
2026-08-06	0.3100	0.3100	0.3100	0.3100	+520.000%	1	319	+164.516%
2026-06-23	0.0500	0.0500	0.0500	0.0500	-87.500%	1	320	+1,540.000%
2026-06-22	0.4000	0.4000	0.4000	0.4000	+42.857%	2	320	+105.000%
2026-06-18	0.2800	0.2800	0.2800	0.2800	-68.889%	1	318	+192.857%
2026-05-21	0.9000	0.9000	0.9000	0.9000	-50.549%	1	318	-8.889%
2026-05-06	1.8200	1.8200	1.8200	1.8200	+21.333%	10	319	-54.945%
2026-05-01	1.5000	1.5000	1.5000	1.5000	-19.355%	1	318	-45.333%
2026-04-27	1.8700	1.8700	1.8600	1.8600	+2.198%	50	318	-55.914%
2026-04-09	1.8200	1.8200	1.8200	1.8200	-9.000%	17	268	-54.945%
2026-04-08	2.0000	2.0000	2.0000	2.0000	+8.108%	1	251	-59.000%
2026-03-26	1.8500	1.8500	1.8500	1.8500	+27.586%	5	257	-55.676%
2026-03-24	1.4500	1.4500	1.4500	1.4500	-35.268%	3	257	-43.448%
2026-03-23	2.2400	2.2400	2.2400	2.2400	+29.480%	1	254	-63.393%
2026-03-12	1.7300	1.7300	1.7300	1.7300	+6.135%	8	253	-52.601%
2026-03-04	1.6300	1.6300	1.6300	1.6300	-15.544%	4	263	-49.693%
2026-03-02	1.9400	1.9400	1.9300	1.9300	+9.040%	9	263	-57.513%
2026-02-24	1.7700	1.7700	1.7700	1.7700	-4.324%	10	264	-53.672%
2026-02-23	1.8500	1.8500	1.8500	1.8500	+8.824%	2	264	-55.676%
2026-02-19	1.7000	1.7000	1.7000	1.7000	-28.870%	1	264	-51.765%
2026-02-11	2.3900	2.3900	2.3900	2.3900	+19.500%	1	264	-65.690%
2026-02-09	2.0000	2.0000	2.0000	2.0000	-0.990%	3	263	-59.000%
2026-02-05	2.2900	2.2900	1.9700	2.0200	-51.905%	48	266	-59.406%
2026-01-30	4.2000	4.2000	4.2000	4.2000	-1.176%	9	311	-80.476%
2026-01-29	4.2500	4.2500	4.2500	4.2500	-21.296%	5	320	-80.706%
2026-01-23	5.4000	5.4000	5.4000	5.4000	+7.356%	1	315	-84.815%
2026-01-22	5.0300	5.0300	5.0300	5.0300	-35.842%	1	316	-83.698%
2026-01-14	7.8400	7.8400	7.8400	7.8400	+15.294%	4	316	-89.541%
2026-01-13	6.1600	6.8000	6.1600	6.8000	+7.937%	2	316	-87.941%
2026-01-12	5.9500	6.3000	5.9500	6.3000	+6.780%	2	317	-86.984%
2025-12-30	4.6000	5.9000	4.6000	5.9000	+3.873%	21	317	-86.102%
2025-12-26	6.0200	6.0200	5.6800	5.6800	-14.458%	3	337	-85.563%
2025-12-19	6.6400	6.6400	6.6400	6.6400	+9.934%	1	335	-87.651%
2025-12-18	6.0400	6.0400	6.0400	6.0400	-2.581%	1	335	-86.424%
2025-12-17	6.2000	6.2000	6.2000	6.2000	0.000%	3	334	-86.774%
2025-12-16	6.2000	6.2000	6.2000	6.2000	-13.889%	1	332	-86.774%
2025-12-12	7.8000	7.8000	7.2000	7.2000	-8.397%	4	333	-88.611%
2025-12-11	7.8600	7.8600	7.8600	7.8600	-13.626%	1	329	-89.567%
2025-12-10	9.1000	9.1000	9.1000	9.1000	+18.182%	3	328	-90.989%
2025-12-08	7.7000	7.7000	7.7000	7.7000	-18.947%	5	325	-89.351%
2025-12-04	8.1500	9.5000	8.1500	9.5000	+18.750%	3	325	-91.368%
2025-12-03	8.0000	8.0000	8.0000	8.0000	+19.403%	2	322	-89.750%
2025-12-02	6.7000	6.7000	6.7000	6.7000	+11.667%	1	324	-87.761%
2025-12-01	6.6200	6.6200	6.0000	6.0000	-12.409%	79	325	-86.333%
2025-11-28	6.9700	7.0000	6.8500	6.8500	-0.436%	4	320	-88.029%
2025-11-26	6.8800	6.8800	6.8800	6.8800	-1.149%	1	320	-88.081%
2025-11-24	6.9600	6.9600	6.9600	6.9600	+14.098%	1	320	-88.218%
2025-11-21	6.1500	6.1500	6.1000	6.1000	-10.949%	6	319	-86.557%
2025-11-20	6.9000	7.8300	6.8500	6.8500	-2.143%	3	319	-88.029%
2025-11-19	7.5800	7.5800	6.7500	7.0000	-13.793%	32	318	-88.286%
2025-11-18	8.2700	8.4000	8.1200	8.1200	+14.366%	7	332	-89.901%
2025-11-17	7.9600	7.9600	7.1000	7.1000	-13.730%	2	327	-88.451%
2025-11-14	7.9500	8.2300	7.9500	8.2300	+1.856%	2	326	-90.036%
2025-11-13	8.4000	8.4000	8.0800	8.0800	-20.000%	4	325	-89.851%
2025-11-12	10.1000	10.1000	10.1000	10.1000	+1.000%	1	327	-91.881%
2025-11-07	9.1000	10.0000	9.1000	10.0000	0.000%	5	327	-91.800%
2025-11-06	10.0000	10.0000	10.0000	10.0000	+2.881%	3	332	-91.800%
2025-11-05	9.1700	9.7200	9.1700	9.7200	+7.641%	3	329	-91.564%
2025-11-04	9.0300	9.0300	9.0300	9.0300	-39.274%	2	330	-90.919%
2025-10-27	14.5500	15.0000	14.5500	14.8700	+14.385%	46	374	-94.486%
2025-10-23	12.7600	13.0000	12.7600	13.0000	+4.000%	2	374	-93.692%
2025-10-22	12.5000	12.5000	12.5000	12.5000	-11.972%	1	376	-93.440%
2025-10-20	14.0000	14.2000	14.0000	14.2000	+13.600%	2	375	-94.225%
2025-10-17	12.4500	12.6200	12.1000	12.5000	-6.786%	26	377	-93.440%
2025-10-16	13.4100	13.4100	13.4100	13.4100	-8.151%	1	351	-93.885%
2025-10-15	15.0000	15.0000	13.9900	14.6000	+0.551%	6	350	-94.384%
2025-10-14	13.3000	14.5200	13.3000	14.5200	-6.323%	15	346	-94.353%
2025-10-13	14.5000	15.5000	14.5000	15.5000	+6.164%	13	355	-94.710%
2025-10-10	15.0500	15.0500	14.5000	14.6000	-7.006%	3	367	-94.384%
2025-10-09	16.4000	16.4000	15.7000	15.7000	-8.187%	11	364	-94.777%
2025-10-07	18.3300	18.3300	16.8000	17.1000	-10.236%	25	373	-95.205%
2025-10-06	18.3000	19.0500	18.3000	19.0500	+10.116%	56	352	-95.696%
2025-10-03	16.6500	17.5000	16.6500	17.3000	+4.848%	11	308	-95.260%
2025-10-02	16.0000	16.5000	15.9000	16.5000	+4.895%	6	300	-95.030%
2025-10-01	15.5000	15.7300	15.4300	15.7300	+10.541%	36	301	-94.787%
2025-09-30	14.2300	14.2300	14.2300	14.2300	-3.460%	2	274	-94.238%
2025-09-29	14.7400	14.7400	14.7400	14.7400	+6.812%	1	276	-94.437%
2025-09-26	12.9100	13.9000	12.9100	13.8000	+1.695%	7	277	-94.058%
2025-09-25	13.5700	13.5700	13.5700	13.5700	-6.414%	1	275	-93.957%
2025-09-24	14.5000	14.5000	14.5000	14.5000	+0.694%	20	275	-94.345%
2025-09-22	14.8000	14.8000	14.4000	14.4000	-12.195%	4	255	-94.306%
2025-09-19	16.4000	16.4000	16.4000	16.4000	-2.497%	1	253	-95.000%
2025-09-16	16.4000	16.8200	16.4000	16.8200	+0.119%	12	252	-95.125%
2025-09-15	16.8000	16.8000	16.8000	16.8000	-7.080%	1	243	-95.119%
2025-09-12	17.5200	18.0800	17.3500	18.0800	+8.523%	20	244	-95.465%
2025-09-11	16.7400	16.7400	16.6500	16.6600	+2.713%	3	229	-95.078%
2025-09-10	16.2200	16.2200	16.2200	16.2200	+2.658%	1	230	-94.945%
2025-09-09	15.7000	15.8000	15.7000	15.8000	-3.067%	2	231	-94.810%
2025-09-08	16.3000	16.3000	16.3000	16.3000	+1.875%	1	230	-94.969%
2025-09-05	17.0200	17.0200	16.0000	16.0000	0.000%	2	229	-94.875%
2025-09-04	16.0000	16.0000	16.0000	16.0000	-8.571%	1	228	-94.875%
2025-09-03	17.5000	17.5000	17.5000	17.5000	+8.493%	1	227	-95.314%
2025-08-29	16.3000	16.3000	16.1300	16.1300	-10.389%	2	228	-94.916%
2025-08-27	18.5600	18.5600	18.0000	18.0000	-1.532%	2	228	-95.444%
2025-08-26	17.5000	18.2800	17.5000	18.2800	+0.440%	18	228	-95.514%
2025-08-25	18.5800	18.5800	18.2000	18.2000	-7.895%	5	217	-95.495%
2025-08-22	19.7000	19.7600	19.7000	19.7600	+17.829%	2	220	-95.850%
2025-08-20	15.6700	16.7700	15.6700	16.7700	+8.194%	10	220	-95.110%
2025-08-19	15.5000	15.5000	15.5000	15.5000	-7.738%	1	212	-94.710%
2025-08-18	16.8000	16.8000	16.8000	16.8000	-8.696%	2	211	-95.119%
2025-08-15	18.4000	18.4000	18.4000	18.4000	-2.128%	1	213	-95.543%
2025-08-14	18.9500	19.8500	18.8000	18.8000	-6.838%	6	212	-95.638%
2025-08-13	19.1000	20.1800	19.1000	20.1800	+14.659%	104	210	-95.937%
2025-08-12	17.6000	17.6000	17.6000	17.6000	+3.408%	2	179	-95.341%
2025-08-11	16.4400	17.3900	16.4400	17.0200	+13.467%	16	181	-95.182%
2025-08-08	15.0000	15.0000	15.0000	15.0000	+13.208%	1	167	-94.533%
2025-08-07	13.2500	13.2500	13.2500	13.2500	+6.855%	1	168	-93.811%
2025-08-06	12.3000	12.4000	12.3000	12.4000	+6.897%	2	169	-93.387%
2025-08-05	11.8000	11.8000	11.6000	11.6000	-5.151%	29	171	-92.931%
2025-08-04	11.9900	12.2300	11.9900	12.2300	+7.281%	5	144	-93.295%
2025-08-01	11.9000	12.0000	11.4000	11.4000	-10.938%	56	141	-92.807%
2025-07-31	13.0800	13.0800	12.8000	12.8000	-1.158%	21	117	-93.594%
2025-07-30	12.9300	13.2000	12.5000	12.9500	+0.388%	23	122	-93.668%
2025-07-29	13.7000	13.7000	12.8000	12.9000	-4.374%	60	103	-93.643%
2025-07-28	13.5800	13.5800	13.4900	13.4900	+8.790%	14	43	-93.921%
2025-07-25	12.9700	12.9700	12.4000	12.4000	-4.615%	2	30	-93.387%
2025-07-24	12.8900	13.1300	12.8900	13.0000	+7.438%	4	30	-93.692%
2025-07-23	12.1000	12.1000	12.1000	12.1000	-5.469%	1	26	-93.223%
2025-07-22	12.7500	12.9100	12.4000	12.8000	0.000%	25	0	-93.594%