Dark

ETH20270115C40
ETH Jan 15 2027 40.00 Call (ETH270115C00040000)
option OPRA

EOD

Jul 22, 2026

0.3000+30.435%(+0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.3000	0.3000	0.3000	0.3000	+30.435%	1	1,068	0.000%
2026-07-17	0.2300	0.2300	0.2200	0.2300	-20.690%	31	1,068	+30.435%
2026-07-14	0.2900	0.2900	0.2900	0.2900	+45.000%	2	1,098	+3.448%
2026-07-08	0.2000	0.2000	0.2000	0.2000	-33.333%	1	1,096	+50.000%
2026-07-06	0.2500	0.4500	0.2500	0.3000	+25.000%	54	1,096	0.000%
2026-07-02	0.2400	0.2400	0.2400	0.2400	+14.286%	5	1,044	+25.000%
2026-07-01	0.3500	0.3500	0.2000	0.2100	-53.333%	175	1,044	+42.857%
2026-06-29	0.4500	0.4500	0.4500	0.4500	+80.000%	16	919	-33.333%
2026-06-25	0.5100	0.5100	0.2500	0.2500	0.000%	12	903	+20.000%
2026-06-23	0.2500	0.2500	0.2500	0.2500	-3.846%	5	913	+20.000%
2026-06-22	0.2600	0.2600	0.2600	0.2600	+4.000%	1	918	+15.385%
2026-06-18	0.4500	0.4500	0.2500	0.2500	-16.667%	9	924	+20.000%
2026-06-12	0.3000	0.3000	0.3000	0.3000	-45.455%	25	924	0.000%
2026-06-09	0.5500	0.5500	0.5500	0.5500	+83.333%	5	949	-45.455%
2026-06-05	0.3000	0.3000	0.2500	0.3000	-67.391%	24	949	0.000%
2026-06-04	0.9200	0.9200	0.9200	0.9200	+31.429%	15	940	-67.391%
2026-06-03	0.7000	0.7000	0.7000	0.7000	+52.174%	1	940	-57.143%
2026-06-02	0.4600	0.4600	0.4600	0.4600	-8.000%	1	940	-34.783%
2026-06-01	0.4500	0.5000	0.4500	0.5000	-7.407%	10	941	-40.000%
2026-05-28	0.5200	0.5400	0.5200	0.5400	-16.923%	50	942	-44.444%
2026-05-27	0.6500	0.6500	0.6500	0.6500	0.000%	1	917	-53.846%
2026-05-26	0.6000	0.6500	0.5500	0.6500	+8.333%	25	937	-53.846%
2026-05-22	0.6000	0.6000	0.6000	0.6000	-20.000%	20	939	-50.000%
2026-05-20	0.7500	0.7500	0.7500	0.7500	+7.143%	1	939	-60.000%
2026-05-19	0.7000	0.7000	0.7000	0.7000	-18.605%	2	939	-57.143%
2026-05-18	0.8600	0.8600	0.8600	0.8600	-11.340%	1	939	-65.116%
2026-05-15	0.9700	0.9700	0.9700	0.9700	-8.491%	1	939	-69.072%
2026-05-14	1.0600	1.0600	1.0600	1.0600	+7.071%	5	939	-71.698%
2026-05-13	0.9500	1.0000	0.9500	0.9900	-5.714%	6	934	-69.697%
2026-05-12	1.0500	1.0500	1.0500	1.0500	-12.500%	2	934	-71.429%
2026-05-11	1.1500	1.2200	1.1500	1.2000	+4.348%	69	934	-75.000%
2026-05-07	1.1500	1.1500	1.1500	1.1500	-4.167%	8	909	-73.913%
2026-05-05	1.2000	1.2000	1.2000	1.2000	+9.091%	1	909	-75.000%
2026-05-01	1.1000	1.1000	1.1000	1.1000	+10.000%	2	909	-72.727%
2026-04-29	1.0000	1.0000	1.0000	1.0000	-27.536%	2	911	-70.000%
2026-04-28	1.3800	1.3800	1.3800	1.3800	+10.400%	1	911	-78.261%
2026-04-27	1.2600	1.2600	1.2500	1.2500	-23.313%	21	911	-76.000%
2026-04-22	1.6300	1.6300	1.6300	1.6300	+1.875%	6	891	-81.595%
2026-04-17	1.6900	1.6900	1.6000	1.6000	+6.667%	55	885	-81.250%
2026-04-15	1.3000	1.5000	1.3000	1.5000	-1.961%	10	910	-80.000%
2026-04-14	1.5300	1.5300	1.5300	1.5300	+15.909%	10	912	-80.392%
2026-04-13	1.3200	1.3200	1.3200	1.3200	-2.222%	1	912	-77.273%
2026-04-10	1.1500	1.3500	1.1500	1.3500	+8.000%	4	912	-77.778%
2026-04-09	1.2500	1.2500	1.2500	1.2500	-6.716%	2	914	-76.000%
2026-04-07	1.3400	1.3400	1.3400	1.3400	+16.522%	14	914	-77.612%
2026-04-06	1.3000	1.3000	1.1500	1.1500	-34.286%	2	928	-73.913%
2026-04-01	1.7500	1.7500	1.7500	1.7500	+34.615%	10	928	-82.857%
2026-03-31	1.3000	1.3000	1.3000	1.3000	+1.563%	5	928	-76.923%
2026-03-30	1.2800	1.2800	1.2800	1.2800	-13.514%	1	923	-76.563%
2026-03-23	1.4800	1.4800	1.4800	1.4800	-5.128%	1	923	-79.730%
2026-03-18	1.8900	1.8900	1.5300	1.5600	-16.129%	57	923	-80.769%
2026-03-16	1.7100	1.8600	1.7100	1.8600	+34.783%	18	903	-83.871%
2026-03-13	1.3800	1.3800	1.3800	1.3800	-6.122%	2	918	-78.261%
2026-03-11	1.4000	1.4700	1.4000	1.4700	+10.526%	12	929	-79.592%
2026-03-10	1.4000	1.4000	1.3300	1.3300	+0.758%	4	919	-77.444%
2026-03-09	1.3200	1.3200	1.3200	1.3200	-13.725%	20	921	-77.273%
2026-03-05	1.5300	1.5300	1.5300	1.5300	-4.375%	15	901	-80.392%
2026-03-04	1.7400	1.7400	1.6000	1.6000	+23.077%	4	894	-81.250%
2026-03-02	1.4900	1.4900	1.3000	1.3000	-13.333%	5	898	-76.923%
2026-02-25	0.9900	1.7000	0.9900	1.5000	+50.000%	19	888	-80.000%
2026-02-24	1.2000	1.2000	1.0000	1.0000	-16.667%	2	888	-70.000%
2026-02-23	1.2700	1.2700	1.2000	1.2000	-26.380%	11	888	-75.000%
2026-02-19	1.6300	1.6300	1.6300	1.6300	+18.116%	4	879	-81.595%
2026-02-18	1.2500	1.4000	1.2500	1.3800	+7.812%	3	879	-78.261%
2026-02-17	1.5000	1.5000	1.2500	1.2800	-17.419%	34	880	-76.563%
2026-02-13	1.6000	1.6000	1.5000	1.5500	+3.333%	7	900	-80.645%
2026-02-12	1.4500	1.5000	1.4500	1.5000	-2.597%	31	900	-80.000%
2026-02-11	1.6000	1.6000	1.5400	1.5400	-22.222%	2	900	-80.519%
2026-02-10	1.9800	1.9800	1.9800	1.9800	+16.471%	60	901	-84.848%
2026-02-05	1.7300	1.7300	1.5800	1.7000	-15.000%	56	847	-82.353%
2026-02-03	2.4400	2.4400	2.0000	2.0000	-8.257%	45	870	-85.000%
2026-02-02	2.1800	2.1800	2.1800	2.1800	-36.628%	1	869	-86.239%
2026-01-30	3.4400	3.4400	3.4400	3.4400	-8.267%	9	869	-91.279%
2026-01-29	3.5000	3.7500	3.5000	3.7500	-19.006%	9	864	-92.000%
2026-01-28	4.4000	4.6300	4.2000	4.6300	+9.976%	24	877	-93.521%
2026-01-27	4.4000	4.4000	4.1300	4.2100	-0.941%	7	879	-92.874%
2026-01-26	3.8300	4.5500	3.8300	4.2500	-9.958%	6	883	-92.941%
2026-01-23	4.7200	4.7200	4.7200	4.7200	+9.767%	1	884	-93.644%
2026-01-21	4.3000	4.3000	4.3000	4.3000	-9.664%	4	883	-93.023%
2026-01-20	5.0500	5.0500	4.7300	4.7600	-19.595%	6	882	-93.697%
2026-01-16	6.1000	6.1000	5.9200	5.9200	-2.951%	8	876	-94.932%
2026-01-15	6.1000	6.1400	5.9800	6.1000	+7.018%	21	876	-95.082%
2026-01-14	6.0000	6.2300	5.6100	5.7000	+5.556%	12	863	-94.737%
2026-01-13	5.4000	5.4000	5.4000	5.4000	+8.000%	12	863	-94.444%
2026-01-12	3.6000	5.2500	3.6000	5.0000	-5.660%	50	862	-94.000%
2026-01-09	5.3000	5.3000	5.3000	5.3000	-3.636%	3	866	-94.340%
2026-01-08	5.0000	5.5000	5.0000	5.5000	+3.774%	4	866	-94.545%
2026-01-07	5.3800	5.8000	5.3000	5.3000	-8.146%	25	866	-94.340%
2026-01-06	5.8700	5.8700	5.7700	5.7700	-3.833%	3	853	-94.801%
2026-01-05	5.0200	6.0000	5.0200	6.0000	+10.497%	16	852	-95.000%
2026-01-02	5.4300	5.4300	5.4300	5.4300	+39.231%	1	853	-94.475%
2025-12-31	3.9000	3.9000	3.9000	3.9000	-17.021%	1	854	-92.308%
2025-12-30	4.7900	4.7900	4.7000	4.7000	-5.051%	2	854	-93.617%
2025-12-29	5.0300	5.0300	4.8500	4.9500	+3.125%	24	855	-93.939%
2025-12-26	4.8600	4.8600	4.7700	4.8000	+4.348%	9	841	-93.750%
2025-12-24	4.6000	4.6000	4.6000	4.6000	-10.853%	1	839	-93.478%
2025-12-23	4.9000	5.4300	4.9000	5.1600	-1.901%	11	839	-94.186%
2025-12-22	5.7500	5.7500	5.2600	5.2600	-0.942%	9	836	-94.297%
2025-12-19	5.3100	5.3100	5.3100	5.3100	+6.200%	2	835	-94.350%
2025-12-18	5.5000	5.5000	5.0000	5.0000	+6.383%	53	833	-94.000%
2025-12-17	5.0500	5.0500	4.7000	4.7000	-8.738%	15	833	-93.617%
2025-12-16	5.1300	5.3700	5.1300	5.1500	-4.982%	9	837	-94.175%
2025-12-15	5.4200	5.4200	5.4200	5.4200	-16.743%	1	838	-94.465%
2025-12-12	6.6100	6.6100	6.0900	6.5100	-5.789%	4	838	-95.392%
2025-12-11	6.2700	6.9100	6.2700	6.9100	-7.497%	2	837	-95.658%
2025-12-10	7.4500	7.4700	7.4500	7.4700	-0.400%	4	837	-95.984%
2025-12-09	6.1400	7.9000	6.1400	7.5000	+24.792%	59	838	-96.000%
2025-12-08	5.8000	6.1900	5.8000	6.0100	-3.065%	4	873	-95.008%
2025-12-03	6.2000	6.2000	6.2000	6.2000	+9.735%	3	875	-95.161%
2025-12-02	5.6500	5.6500	5.6500	5.6500	+12.326%	1	878	-94.690%
2025-12-01	5.0300	5.0300	5.0300	5.0300	-18.871%	1	878	-94.036%
2025-11-26	5.7200	6.2000	5.7200	6.2000	+5.085%	27	857	-95.161%
2025-11-25	5.9000	5.9000	5.9000	5.9000	+4.610%	1	857	-94.915%
2025-11-24	5.6400	5.6400	5.6400	5.6400	+11.462%	1	857	-94.681%
2025-11-21	5.0000	5.0600	5.0000	5.0600	-12.000%	2	857	-94.071%
2025-11-20	5.9000	5.9000	5.5000	5.7500	-2.542%	10	856	-94.783%
2025-11-19	6.2700	6.2700	5.9000	5.9000	-16.312%	26	853	-94.915%
2025-11-18	6.9000	7.0500	6.9000	7.0500	+15.385%	21	827	-95.745%
2025-11-17	5.8000	6.5000	5.8000	6.1100	-12.086%	48	827	-95.090%
2025-11-14	6.8000	6.9500	6.8000	6.9500	+0.434%	11	793	-95.683%
2025-11-13	7.3000	7.6400	6.9200	6.9200	-18.009%	17	782	-95.665%
2025-11-12	8.4400	8.4400	8.4400	8.4400	-0.706%	2	782	-96.445%
2025-11-11	8.5000	8.5000	8.5000	8.5000	-3.628%	12	782	-96.471%
2025-11-10	8.8200	8.8200	8.8200	8.8200	+1.379%	1	770	-96.599%
2025-11-07	7.4000	8.7000	7.4000	8.7000	+10.266%	2	769	-96.552%
2025-11-06	7.8900	7.8900	7.8900	7.8900	-2.593%	4	767	-96.198%
2025-11-05	8.7000	8.7000	8.1000	8.1000	+4.113%	7	763	-96.296%
2025-11-04	8.6000	8.6000	7.7800	7.7800	-14.505%	5	760	-96.144%
2025-11-03	10.2000	10.2000	9.1000	9.1000	-17.273%	7	753	-96.703%
2025-10-31	10.6000	11.0000	10.6000	11.0000	+8.911%	16	753	-97.273%
2025-10-30	10.6200	10.6200	10.1000	10.1000	-12.174%	49	766	-97.030%
2025-10-29	11.5000	11.5000	11.5000	11.5000	-7.258%	2	810	-97.391%
2025-10-28	12.4000	12.4000	12.4000	12.4000	-10.145%	2	810	-97.581%
2025-10-27	12.7500	13.8000	12.7500	13.8000	+22.124%	5	809	-97.826%
2025-10-24	11.3000	11.3000	11.3000	11.3000	+2.448%	1	809	-97.345%
2025-10-22	11.1000	11.1000	11.0300	11.0300	-13.150%	4	810	-97.280%
2025-10-21	11.6000	12.7000	11.4000	12.7000	+6.633%	8	810	-97.638%
2025-10-20	12.3800	13.1000	11.9100	11.9100	+13.429%	12	808	-97.481%
2025-10-17	8.7000	10.7800	8.7000	10.5000	-11.542%	28	812	-97.143%
2025-10-16	12.3400	12.4000	11.8700	11.8700	-5.267%	13	817	-97.473%
2025-10-15	12.0500	12.5300	12.0500	12.5300	-4.351%	28	817	-97.606%
2025-10-14	12.2000	13.1000	11.3000	13.1000	-3.888%	6	792	-97.710%
2025-10-13	14.7000	14.7000	12.9500	13.6300	+13.583%	27	792	-97.799%
2025-10-10	14.0000	14.0000	12.0000	12.0000	-21.569%	18	778	-97.500%
2025-10-09	13.8000	15.3000	13.8000	15.3000	+2.000%	11	787	-98.039%
2025-10-07	16.6800	16.6800	14.8000	15.0000	-10.873%	41	777	-98.000%
2025-10-06	16.0000	16.8300	16.0000	16.8300	+12.953%	23	762	-98.217%
2025-10-03	15.1000	15.6000	14.7500	14.9000	-0.733%	115	742	-97.987%
2025-10-02	14.3000	15.0100	14.3000	15.0100	+10.612%	8	734	-98.001%
2025-10-01	13.6000	13.8000	13.5700	13.5700	+12.149%	11	732	-97.789%
2025-09-30	12.7000	12.7800	12.1000	12.1000	-3.968%	6	726	-97.521%
2025-09-29	12.8900	12.8900	12.6000	12.6000	+4.391%	2	726	-97.619%
2025-09-26	11.3000	12.1000	11.3000	12.0700	+8.739%	20	725	-97.514%
2025-09-25	11.6000	11.8000	11.0000	11.1000	-11.342%	86	706	-97.297%
2025-09-24	12.9000	12.9000	12.5200	12.5200	-2.188%	12	697	-97.604%
2025-09-23	12.9000	12.9000	12.8000	12.8000	+2.400%	8	707	-97.656%
2025-09-22	12.9000	12.9000	12.5000	12.5000	-13.793%	23	701	-97.600%
2025-09-19	15.2000	15.2000	14.5000	14.5000	-7.643%	5	693	-97.931%
2025-09-18	15.4300	15.7000	15.4200	15.7000	+5.369%	22	690	-98.089%
2025-09-17	14.9000	15.1000	14.5000	14.9000	+3.114%	36	697	-97.987%
2025-09-16	14.6000	14.6000	14.4000	14.4500	-1.298%	14	668	-97.924%
2025-09-15	15.4600	15.4600	14.6400	14.6400	-7.459%	23	668	-97.951%
2025-09-12	15.4000	15.8200	15.0500	15.8200	+8.729%	28	655	-98.104%
2025-09-11	14.6000	14.6000	14.4000	14.5500	+3.929%	42	654	-97.938%
2025-09-10	14.3500	14.8400	14.0000	14.0000	+0.719%	41	631	-97.857%
2025-09-09	13.9000	13.9000	13.9000	13.9000	0.000%	5	597	-97.842%
2025-09-08	14.9000	14.9000	13.9000	13.9000	-1.767%	50	592	-97.842%
2025-09-05	15.3000	15.3000	13.9000	14.1500	-0.282%	53	622	-97.880%
2025-09-04	15.1000	15.1000	14.1900	14.1900	-7.617%	14	579	-97.886%
2025-09-03	14.8000	15.4700	14.8000	15.3600	+7.413%	29	587	-98.047%
2025-09-02	14.8000	14.8000	14.1500	14.3000	-1.311%	19	587	-97.902%
2025-08-29	15.0900	15.0900	14.2200	14.4900	-5.909%	24	555	-97.930%
2025-08-28	16.1000	16.1000	15.4000	15.4000	-4.348%	3	555	-98.052%
2025-08-27	16.5000	16.8000	16.1000	16.1000	0.000%	13	553	-98.137%
2025-08-26	15.7000	16.1000	15.6000	16.1000	+4.545%	21	541	-98.137%
2025-08-25	17.2900	17.2900	15.4000	15.4000	-13.483%	8	522	-98.052%
2025-08-22	14.2700	18.1100	14.2700	17.8000	+27.143%	19	516	-98.315%
2025-08-21	14.5000	14.5000	14.0000	14.0000	-6.667%	17	515	-97.857%
2025-08-20	13.7500	15.0000	13.3200	15.0000	+8.774%	62	503	-98.000%
2025-08-19	14.9000	14.9000	13.5900	13.7900	-7.450%	33	472	-97.825%
2025-08-18	15.3200	15.3300	14.7000	14.9000	-5.156%	78	440	-97.987%
2025-08-15	17.2500	17.2500	15.7100	15.7100	-8.129%	263	370	-98.090%
2025-08-14	16.8900	17.2500	16.5000	17.1000	-7.317%	257	464	-98.246%
2025-08-13	17.9000	18.6000	17.6000	18.4500	+11.145%	34	217	-98.374%
2025-08-12	15.7000	16.6000	15.7000	16.6000	+10.667%	22	201	-98.193%
2025-08-11	14.9000	16.1500	14.5000	15.0000	+13.636%	137	203	-98.000%
2025-08-08	12.1000	13.2000	12.1000	13.2000	+12.724%	20	78	-97.727%
2025-08-07	12.0000	12.1000	11.7100	11.7100	+5.495%	8	63	-97.438%
2025-08-06	10.7900	11.1000	10.6700	11.1000	+11.000%	6	62	-97.297%
2025-08-01	10.0000	10.0000	10.0000	10.0000	-11.504%	1	56	-97.000%
2025-07-31	11.5000	11.5000	11.3000	11.3000	+2.727%	7	56	-97.345%
2025-07-30	10.8000	11.0000	10.8000	11.0000	-5.172%	2	51	-97.273%
2025-07-29	12.0000	12.0000	11.6000	11.6000	-0.086%	3	51	-97.414%
2025-07-28	11.9400	11.9400	11.6100	11.6100	+9.014%	13	49	-97.416%
2025-07-25	11.2000	11.2000	10.6500	10.6500	-8.974%	3	55	-97.183%
2025-07-24	11.7000	11.7000	11.7000	11.7000	+9.346%	2	52	-97.436%
2025-07-23	10.7700	10.7700	10.7000	10.7000	-2.727%	6	50	-97.196%
2025-07-22	11.0000	11.0000	11.0000	11.0000	-6.780%	1	47	-97.273%
2025-07-21	11.7000	12.1000	11.2700	11.8000	0.000%	54	47	-97.458%