Dark

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

EOD

Sep 17, 2026

0.4900+28.947%(+0.1100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2500	0.4900	0.2500	0.4900	+28.947%	7	1,380	0.000%
2026-09-15	0.3800	0.3800	0.3800	0.3800	-15.556%	20	1,385	+28.947%
2026-09-11	0.4500	0.4500	0.4500	0.4500	0.000%	2	1,365	+8.889%
2026-09-04	0.4500	0.4500	0.4500	0.4500	-6.250%	1	1,362	+8.889%
2026-09-03	0.5300	0.5400	0.4100	0.4800	+23.077%	193	1,362	+2.083%
2026-09-02	0.3300	0.3900	0.3300	0.3900	-13.333%	21	1,202	+25.641%
2026-09-01	0.4500	0.4500	0.4500	0.4500	-6.250%	44	1,181	+8.889%
2026-08-31	0.5500	0.5500	0.4800	0.4800	-4.000%	2	1,137	+2.083%
2026-08-28	0.5000	0.5000	0.5000	0.5000	-16.667%	32	1,136	-2.000%
2026-08-27	0.7000	0.7000	0.6000	0.6000	+9.091%	5	1,104	-18.333%
2026-08-26	0.5500	0.5500	0.5500	0.5500	-15.385%	60	1,104	-10.909%
2026-08-25	0.6900	0.6900	0.6000	0.6500	-13.333%	35	1,101	-24.615%
2026-08-24	0.7000	0.7500	0.7000	0.7500	+44.231%	18	1,116	-34.667%
2026-08-21	0.5200	0.5200	0.5200	0.5200	+30.000%	1	1,098	-5.769%
2026-08-20	0.4000	0.4000	0.4000	0.4000	+100.000%	3	1,100	+22.500%
2026-08-17	0.2000	0.2000	0.2000	0.2000	+11.111%	2	1,100	+145.000%
2026-08-11	0.1800	0.2000	0.1800	0.1800	-40.000%	80	1,115	+172.222%
2026-08-07	0.3200	0.3200	0.3000	0.3000	+11.111%	4	1,035	+63.333%
2026-07-30	0.2700	0.2700	0.2700	0.2700	+8.000%	1	1,038	+81.481%
2026-07-28	0.2500	0.2500	0.2500	0.2500	0.000%	40	1,078	+96.000%
2026-07-24	0.4500	0.4500	0.2500	0.2500	-16.667%	40	1,098	+96.000%
2026-07-22	0.3000	0.3000	0.3000	0.3000	+30.435%	1	1,068	+63.333%
2026-07-17	0.2300	0.2300	0.2200	0.2300	-20.690%	31	1,068	+113.043%
2026-07-14	0.2900	0.2900	0.2900	0.2900	+45.000%	2	1,098	+68.966%
2026-07-08	0.2000	0.2000	0.2000	0.2000	-33.333%	1	1,096	+145.000%
2026-07-06	0.2500	0.4500	0.2500	0.3000	+25.000%	54	1,096	+63.333%
2026-07-02	0.2400	0.2400	0.2400	0.2400	+14.286%	5	1,044	+104.167%
2026-07-01	0.3500	0.3500	0.2000	0.2100	-53.333%	175	1,044	+133.333%
2026-06-29	0.4500	0.4500	0.4500	0.4500	+80.000%	16	919	+8.889%
2026-06-25	0.5100	0.5100	0.2500	0.2500	0.000%	12	903	+96.000%
2026-06-23	0.2500	0.2500	0.2500	0.2500	-3.846%	5	913	+96.000%
2026-06-22	0.2600	0.2600	0.2600	0.2600	+4.000%	1	918	+88.462%
2026-06-18	0.4500	0.4500	0.2500	0.2500	-16.667%	9	924	+96.000%
2026-06-12	0.3000	0.3000	0.3000	0.3000	-45.455%	25	924	+63.333%
2026-06-09	0.5500	0.5500	0.5500	0.5500	+83.333%	5	949	-10.909%
2026-06-05	0.3000	0.3000	0.2500	0.3000	-67.391%	24	949	+63.333%
2026-06-04	0.9200	0.9200	0.9200	0.9200	+31.429%	15	940	-46.739%
2026-06-03	0.7000	0.7000	0.7000	0.7000	+52.174%	1	940	-30.000%
2026-06-02	0.4600	0.4600	0.4600	0.4600	-8.000%	1	940	+6.522%
2026-06-01	0.4500	0.5000	0.4500	0.5000	-7.407%	10	941	-2.000%
2026-05-28	0.5200	0.5400	0.5200	0.5400	-16.923%	50	942	-9.259%
2026-05-27	0.6500	0.6500	0.6500	0.6500	0.000%	1	917	-24.615%
2026-05-26	0.6000	0.6500	0.5500	0.6500	+8.333%	25	937	-24.615%
2026-05-22	0.6000	0.6000	0.6000	0.6000	-20.000%	20	939	-18.333%
2026-05-20	0.7500	0.7500	0.7500	0.7500	+7.143%	1	939	-34.667%
2026-05-19	0.7000	0.7000	0.7000	0.7000	-18.605%	2	939	-30.000%
2026-05-18	0.8600	0.8600	0.8600	0.8600	-11.340%	1	939	-43.023%
2026-05-15	0.9700	0.9700	0.9700	0.9700	-8.491%	1	939	-49.485%
2026-05-14	1.0600	1.0600	1.0600	1.0600	+7.071%	5	939	-53.774%
2026-05-13	0.9500	1.0000	0.9500	0.9900	-5.714%	6	934	-50.505%
2026-05-12	1.0500	1.0500	1.0500	1.0500	-12.500%	2	934	-53.333%
2026-05-11	1.1500	1.2200	1.1500	1.2000	+4.348%	69	934	-59.167%
2026-05-07	1.1500	1.1500	1.1500	1.1500	-4.167%	8	909	-57.391%
2026-05-05	1.2000	1.2000	1.2000	1.2000	+9.091%	1	909	-59.167%
2026-05-01	1.1000	1.1000	1.1000	1.1000	+10.000%	2	909	-55.455%
2026-04-29	1.0000	1.0000	1.0000	1.0000	-27.536%	2	911	-51.000%
2026-04-28	1.3800	1.3800	1.3800	1.3800	+10.400%	1	911	-64.493%
2026-04-27	1.2600	1.2600	1.2500	1.2500	-23.313%	21	911	-60.800%
2026-04-22	1.6300	1.6300	1.6300	1.6300	+1.875%	6	891	-69.939%
2026-04-17	1.6900	1.6900	1.6000	1.6000	+6.667%	55	885	-69.375%
2026-04-15	1.3000	1.5000	1.3000	1.5000	-1.961%	10	910	-67.333%
2026-04-14	1.5300	1.5300	1.5300	1.5300	+15.909%	10	912	-67.974%
2026-04-13	1.3200	1.3200	1.3200	1.3200	-2.222%	1	912	-62.879%
2026-04-10	1.1500	1.3500	1.1500	1.3500	+8.000%	4	912	-63.704%
2026-04-09	1.2500	1.2500	1.2500	1.2500	-6.716%	2	914	-60.800%
2026-04-07	1.3400	1.3400	1.3400	1.3400	+16.522%	14	914	-63.433%
2026-04-06	1.3000	1.3000	1.1500	1.1500	-34.286%	2	928	-57.391%
2026-04-01	1.7500	1.7500	1.7500	1.7500	+34.615%	10	928	-72.000%
2026-03-31	1.3000	1.3000	1.3000	1.3000	+1.563%	5	928	-62.308%
2026-03-30	1.2800	1.2800	1.2800	1.2800	-13.514%	1	923	-61.719%
2026-03-23	1.4800	1.4800	1.4800	1.4800	-5.128%	1	923	-66.892%
2026-03-18	1.8900	1.8900	1.5300	1.5600	-16.129%	57	923	-68.590%
2026-03-16	1.7100	1.8600	1.7100	1.8600	+34.783%	18	903	-73.656%
2026-03-13	1.3800	1.3800	1.3800	1.3800	-6.122%	2	918	-64.493%
2026-03-11	1.4000	1.4700	1.4000	1.4700	+10.526%	12	929	-66.667%
2026-03-10	1.4000	1.4000	1.3300	1.3300	+0.758%	4	919	-63.158%
2026-03-09	1.3200	1.3200	1.3200	1.3200	-13.725%	20	921	-62.879%
2026-03-05	1.5300	1.5300	1.5300	1.5300	-4.375%	15	901	-67.974%
2026-03-04	1.7400	1.7400	1.6000	1.6000	+23.077%	4	894	-69.375%
2026-03-02	1.4900	1.4900	1.3000	1.3000	-13.333%	5	898	-62.308%
2026-02-25	0.9900	1.7000	0.9900	1.5000	+50.000%	19	888	-67.333%
2026-02-24	1.2000	1.2000	1.0000	1.0000	-16.667%	2	888	-51.000%
2026-02-23	1.2700	1.2700	1.2000	1.2000	-26.380%	11	888	-59.167%
2026-02-19	1.6300	1.6300	1.6300	1.6300	+18.116%	4	879	-69.939%
2026-02-18	1.2500	1.4000	1.2500	1.3800	+7.812%	3	879	-64.493%
2026-02-17	1.5000	1.5000	1.2500	1.2800	-17.419%	34	880	-61.719%
2026-02-13	1.6000	1.6000	1.5000	1.5500	+3.333%	7	900	-68.387%
2026-02-12	1.4500	1.5000	1.4500	1.5000	-2.597%	31	900	-67.333%
2026-02-11	1.6000	1.6000	1.5400	1.5400	-22.222%	2	900	-68.182%
2026-02-10	1.9800	1.9800	1.9800	1.9800	+16.471%	60	901	-75.253%
2026-02-05	1.7300	1.7300	1.5800	1.7000	-15.000%	56	847	-71.176%
2026-02-03	2.4400	2.4400	2.0000	2.0000	-8.257%	45	870	-75.500%
2026-02-02	2.1800	2.1800	2.1800	2.1800	-36.628%	1	869	-77.523%
2026-01-30	3.4400	3.4400	3.4400	3.4400	-8.267%	9	869	-85.756%
2026-01-29	3.5000	3.7500	3.5000	3.7500	-19.006%	9	864	-86.933%
2026-01-28	4.4000	4.6300	4.2000	4.6300	+9.976%	24	877	-89.417%
2026-01-27	4.4000	4.4000	4.1300	4.2100	-0.941%	7	879	-88.361%
2026-01-26	3.8300	4.5500	3.8300	4.2500	-9.958%	6	883	-88.471%
2026-01-23	4.7200	4.7200	4.7200	4.7200	+9.767%	1	884	-89.619%
2026-01-21	4.3000	4.3000	4.3000	4.3000	-9.664%	4	883	-88.605%
2026-01-20	5.0500	5.0500	4.7300	4.7600	-19.595%	6	882	-89.706%
2026-01-16	6.1000	6.1000	5.9200	5.9200	-2.951%	8	876	-91.723%
2026-01-15	6.1000	6.1400	5.9800	6.1000	+7.018%	21	876	-91.967%
2026-01-14	6.0000	6.2300	5.6100	5.7000	+5.556%	12	863	-91.404%
2026-01-13	5.4000	5.4000	5.4000	5.4000	+8.000%	12	863	-90.926%
2026-01-12	3.6000	5.2500	3.6000	5.0000	-5.660%	50	862	-90.200%
2026-01-09	5.3000	5.3000	5.3000	5.3000	-3.636%	3	866	-90.755%
2026-01-08	5.0000	5.5000	5.0000	5.5000	+3.774%	4	866	-91.091%
2026-01-07	5.3800	5.8000	5.3000	5.3000	-8.146%	25	866	-90.755%
2026-01-06	5.8700	5.8700	5.7700	5.7700	-3.833%	3	853	-91.508%
2026-01-05	5.0200	6.0000	5.0200	6.0000	+10.497%	16	852	-91.833%
2026-01-02	5.4300	5.4300	5.4300	5.4300	+39.231%	1	853	-90.976%
2025-12-31	3.9000	3.9000	3.9000	3.9000	-17.021%	1	854	-87.436%
2025-12-30	4.7900	4.7900	4.7000	4.7000	-5.051%	2	854	-89.574%
2025-12-29	5.0300	5.0300	4.8500	4.9500	+3.125%	24	855	-90.101%
2025-12-26	4.8600	4.8600	4.7700	4.8000	+4.348%	9	841	-89.792%
2025-12-24	4.6000	4.6000	4.6000	4.6000	-10.853%	1	839	-89.348%
2025-12-23	4.9000	5.4300	4.9000	5.1600	-1.901%	11	839	-90.504%
2025-12-22	5.7500	5.7500	5.2600	5.2600	-0.942%	9	836	-90.684%
2025-12-19	5.3100	5.3100	5.3100	5.3100	+6.200%	2	835	-90.772%
2025-12-18	5.5000	5.5000	5.0000	5.0000	+6.383%	53	833	-90.200%
2025-12-17	5.0500	5.0500	4.7000	4.7000	-8.738%	15	833	-89.574%
2025-12-16	5.1300	5.3700	5.1300	5.1500	-4.982%	9	837	-90.485%
2025-12-15	5.4200	5.4200	5.4200	5.4200	-16.743%	1	838	-90.959%
2025-12-12	6.6100	6.6100	6.0900	6.5100	-5.789%	4	838	-92.473%
2025-12-11	6.2700	6.9100	6.2700	6.9100	-7.497%	2	837	-92.909%
2025-12-10	7.4500	7.4700	7.4500	7.4700	-0.400%	4	837	-93.440%
2025-12-09	6.1400	7.9000	6.1400	7.5000	+24.792%	59	838	-93.467%
2025-12-08	5.8000	6.1900	5.8000	6.0100	-3.065%	4	873	-91.847%
2025-12-03	6.2000	6.2000	6.2000	6.2000	+9.735%	3	875	-92.097%
2025-12-02	5.6500	5.6500	5.6500	5.6500	+12.326%	1	878	-91.327%
2025-12-01	5.0300	5.0300	5.0300	5.0300	-18.871%	1	878	-90.258%
2025-11-26	5.7200	6.2000	5.7200	6.2000	+5.085%	27	857	-92.097%
2025-11-25	5.9000	5.9000	5.9000	5.9000	+4.610%	1	857	-91.695%
2025-11-24	5.6400	5.6400	5.6400	5.6400	+11.462%	1	857	-91.312%
2025-11-21	5.0000	5.0600	5.0000	5.0600	-12.000%	2	857	-90.316%
2025-11-20	5.9000	5.9000	5.5000	5.7500	-2.542%	10	856	-91.478%
2025-11-19	6.2700	6.2700	5.9000	5.9000	-16.312%	26	853	-91.695%
2025-11-18	6.9000	7.0500	6.9000	7.0500	+15.385%	21	827	-93.050%
2025-11-17	5.8000	6.5000	5.8000	6.1100	-12.086%	48	827	-91.980%
2025-11-14	6.8000	6.9500	6.8000	6.9500	+0.434%	11	793	-92.950%
2025-11-13	7.3000	7.6400	6.9200	6.9200	-18.009%	17	782	-92.919%
2025-11-12	8.4400	8.4400	8.4400	8.4400	-0.706%	2	782	-94.194%
2025-11-11	8.5000	8.5000	8.5000	8.5000	-3.628%	12	782	-94.235%
2025-11-10	8.8200	8.8200	8.8200	8.8200	+1.379%	1	770	-94.444%
2025-11-07	7.4000	8.7000	7.4000	8.7000	+10.266%	2	769	-94.368%
2025-11-06	7.8900	7.8900	7.8900	7.8900	-2.593%	4	767	-93.790%
2025-11-05	8.7000	8.7000	8.1000	8.1000	+4.113%	7	763	-93.951%
2025-11-04	8.6000	8.6000	7.7800	7.7800	-14.505%	5	760	-93.702%
2025-11-03	10.2000	10.2000	9.1000	9.1000	-17.273%	7	753	-94.615%
2025-10-31	10.6000	11.0000	10.6000	11.0000	+8.911%	16	753	-95.545%
2025-10-30	10.6200	10.6200	10.1000	10.1000	-12.174%	49	766	-95.149%
2025-10-29	11.5000	11.5000	11.5000	11.5000	-7.258%	2	810	-95.739%
2025-10-28	12.4000	12.4000	12.4000	12.4000	-10.145%	2	810	-96.048%
2025-10-27	12.7500	13.8000	12.7500	13.8000	+22.124%	5	809	-96.449%
2025-10-24	11.3000	11.3000	11.3000	11.3000	+2.448%	1	809	-95.664%
2025-10-22	11.1000	11.1000	11.0300	11.0300	-13.150%	4	810	-95.558%
2025-10-21	11.6000	12.7000	11.4000	12.7000	+6.633%	8	810	-96.142%
2025-10-20	12.3800	13.1000	11.9100	11.9100	+13.429%	12	808	-95.886%
2025-10-17	8.7000	10.7800	8.7000	10.5000	-11.542%	28	812	-95.333%
2025-10-16	12.3400	12.4000	11.8700	11.8700	-5.267%	13	817	-95.872%
2025-10-15	12.0500	12.5300	12.0500	12.5300	-4.351%	28	817	-96.089%
2025-10-14	12.2000	13.1000	11.3000	13.1000	-3.888%	6	792	-96.260%
2025-10-13	14.7000	14.7000	12.9500	13.6300	+13.583%	27	792	-96.405%
2025-10-10	14.0000	14.0000	12.0000	12.0000	-21.569%	18	778	-95.917%
2025-10-09	13.8000	15.3000	13.8000	15.3000	+2.000%	11	787	-96.797%
2025-10-07	16.6800	16.6800	14.8000	15.0000	-10.873%	41	777	-96.733%
2025-10-06	16.0000	16.8300	16.0000	16.8300	+12.953%	23	762	-97.089%
2025-10-03	15.1000	15.6000	14.7500	14.9000	-0.733%	115	742	-96.711%
2025-10-02	14.3000	15.0100	14.3000	15.0100	+10.612%	8	734	-96.736%
2025-10-01	13.6000	13.8000	13.5700	13.5700	+12.149%	11	732	-96.389%
2025-09-30	12.7000	12.7800	12.1000	12.1000	-3.968%	6	726	-95.950%
2025-09-29	12.8900	12.8900	12.6000	12.6000	+4.391%	2	726	-96.111%
2025-09-26	11.3000	12.1000	11.3000	12.0700	+8.739%	20	725	-95.940%
2025-09-25	11.6000	11.8000	11.0000	11.1000	-11.342%	86	706	-95.586%
2025-09-24	12.9000	12.9000	12.5200	12.5200	-2.188%	12	697	-96.086%
2025-09-23	12.9000	12.9000	12.8000	12.8000	+2.400%	8	707	-96.172%
2025-09-22	12.9000	12.9000	12.5000	12.5000	-13.793%	23	701	-96.080%
2025-09-19	15.2000	15.2000	14.5000	14.5000	-7.643%	5	693	-96.621%
2025-09-18	15.4300	15.7000	15.4200	15.7000	+5.369%	22	690	-96.879%
2025-09-17	14.9000	15.1000	14.5000	14.9000	+3.114%	36	697	-96.711%
2025-09-16	14.6000	14.6000	14.4000	14.4500	-1.298%	14	668	-96.609%
2025-09-15	15.4600	15.4600	14.6400	14.6400	-7.459%	23	668	-96.653%
2025-09-12	15.4000	15.8200	15.0500	15.8200	+8.729%	28	655	-96.903%
2025-09-11	14.6000	14.6000	14.4000	14.5500	+3.929%	42	654	-96.632%
2025-09-10	14.3500	14.8400	14.0000	14.0000	+0.719%	41	631	-96.500%
2025-09-09	13.9000	13.9000	13.9000	13.9000	0.000%	5	597	-96.475%
2025-09-08	14.9000	14.9000	13.9000	13.9000	-1.767%	50	592	-96.475%
2025-09-05	15.3000	15.3000	13.9000	14.1500	-0.282%	53	622	-96.537%
2025-09-04	15.1000	15.1000	14.1900	14.1900	-7.617%	14	579	-96.547%
2025-09-03	14.8000	15.4700	14.8000	15.3600	+7.413%	29	587	-96.810%
2025-09-02	14.8000	14.8000	14.1500	14.3000	-1.311%	19	587	-96.573%
2025-08-29	15.0900	15.0900	14.2200	14.4900	-5.909%	24	555	-96.618%
2025-08-28	16.1000	16.1000	15.4000	15.4000	-4.348%	3	555	-96.818%
2025-08-27	16.5000	16.8000	16.1000	16.1000	0.000%	13	553	-96.957%
2025-08-26	15.7000	16.1000	15.6000	16.1000	+4.545%	21	541	-96.957%
2025-08-25	17.2900	17.2900	15.4000	15.4000	-13.483%	8	522	-96.818%
2025-08-22	14.2700	18.1100	14.2700	17.8000	+27.143%	19	516	-97.247%
2025-08-21	14.5000	14.5000	14.0000	14.0000	-6.667%	17	515	-96.500%
2025-08-20	13.7500	15.0000	13.3200	15.0000	+8.774%	62	503	-96.733%
2025-08-19	14.9000	14.9000	13.5900	13.7900	-7.450%	33	472	-96.447%
2025-08-18	15.3200	15.3300	14.7000	14.9000	-5.156%	78	440	-96.711%
2025-08-15	17.2500	17.2500	15.7100	15.7100	-8.129%	263	370	-96.881%
2025-08-14	16.8900	17.2500	16.5000	17.1000	-7.317%	257	464	-97.135%
2025-08-13	17.9000	18.6000	17.6000	18.4500	+11.145%	34	217	-97.344%
2025-08-12	15.7000	16.6000	15.7000	16.6000	+10.667%	22	201	-97.048%
2025-08-11	14.9000	16.1500	14.5000	15.0000	+13.636%	137	203	-96.733%
2025-08-08	12.1000	13.2000	12.1000	13.2000	+12.724%	20	78	-96.288%
2025-08-07	12.0000	12.1000	11.7100	11.7100	+5.495%	8	63	-95.816%
2025-08-06	10.7900	11.1000	10.6700	11.1000	+11.000%	6	62	-95.586%
2025-08-01	10.0000	10.0000	10.0000	10.0000	-11.504%	1	56	-95.100%
2025-07-31	11.5000	11.5000	11.3000	11.3000	+2.727%	7	56	-95.664%
2025-07-30	10.8000	11.0000	10.8000	11.0000	-5.172%	2	51	-95.545%
2025-07-29	12.0000	12.0000	11.6000	11.6000	-0.086%	3	51	-95.776%
2025-07-28	11.9400	11.9400	11.6100	11.6100	+9.014%	13	49	-95.780%
2025-07-25	11.2000	11.2000	10.6500	10.6500	-8.974%	3	55	-95.399%
2025-07-24	11.7000	11.7000	11.7000	11.7000	+9.346%	2	52	-95.812%
2025-07-23	10.7700	10.7700	10.7000	10.7000	-2.727%	6	50	-95.421%
2025-07-22	11.0000	11.0000	11.0000	11.0000	-6.780%	1	47	-95.545%
2025-07-21	11.7000	12.1000	11.2700	11.8000	0.000%	54	47	-95.847%