Dark

ETH20270115C45
ETH Jan 15 2027 45.00 Call (ETH270115C00045000)
option OPRA

EOD

Jul 22, 2026

0.2000-50.000%(-0.2000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.2000	0.2000	0.2000	0.2000	-50.000%	6	230	0.000%
2026-07-15	0.4000	0.4000	0.4000	0.4000	+11.111%	40	236	-50.000%
2026-07-13	0.3600	0.3600	0.3600	0.3600	+50.000%	4	196	-44.444%
2026-06-18	0.4000	0.4000	0.2400	0.2400	-31.429%	55	173	-16.667%
2026-05-28	0.3500	0.3500	0.3500	0.3500	-59.770%	5	173	-42.857%
2026-05-14	0.7500	0.8700	0.7500	0.8700	+16.000%	8	173	-77.011%
2026-05-11	0.7500	0.7500	0.7500	0.7500	-2.597%	8	166	-73.333%
2026-05-05	0.7700	0.7700	0.7700	0.7700	-18.947%	8	166	-74.026%
2026-04-24	0.9500	0.9500	0.9500	0.9500	0.000%	4	166	-78.947%
2026-04-20	1.0000	1.0000	0.9500	0.9500	-31.159%	51	166	-78.947%
2026-04-17	1.1800	1.3800	1.1800	1.3800	+38.000%	28	137	-85.507%
2026-04-16	0.9600	1.0000	0.9600	1.0000	+38.889%	51	119	-80.000%
2026-04-09	0.7200	0.7200	0.7200	0.7200	-28.000%	15	120	-72.222%
2026-04-08	1.0000	1.0000	1.0000	1.0000	-47.090%	2	105	-80.000%
2026-03-23	1.8900	1.8900	1.8900	1.8900	+15.951%	3	107	-89.418%
2026-03-05	1.6300	1.6300	1.6300	1.6300	+29.365%	1	107	-87.730%
2026-03-04	1.2300	1.2600	1.2000	1.2600	0.000%	6	108	-84.127%
2026-03-03	1.2600	1.2600	1.2600	1.2600	0.000%	10	113	-84.127%
2026-02-25	1.2600	1.2600	1.2600	1.2600	+40.000%	1	114	-84.127%
2026-02-24	1.2100	1.2100	0.9000	0.9000	+5.882%	26	114	-77.778%
2026-02-23	0.8500	0.8500	0.8500	0.8500	-32.000%	2	134	-76.471%
2026-02-18	1.2500	1.2500	1.2500	1.2500	+8.696%	1	132	-84.000%
2026-02-13	1.2000	1.2500	1.1500	1.1500	-33.526%	6	127	-82.609%
2026-02-11	1.7300	1.7300	1.7300	1.7300	+3.593%	1	127	-88.439%
2026-02-04	1.6700	1.6700	1.6700	1.6700	+11.333%	6	127	-88.024%
2026-02-03	1.5000	1.5000	1.5000	1.5000	-50.820%	5	133	-86.667%
2026-01-29	3.0500	3.0500	3.0500	3.0500	-21.795%	1	138	-93.443%
2026-01-28	3.6400	3.9000	3.6400	3.9000	+14.035%	7	141	-94.872%
2026-01-27	3.4200	3.4200	3.4200	3.4200	+8.571%	1	142	-94.152%
2026-01-22	3.2500	3.2500	3.1500	3.1500	-38.716%	3	142	-93.651%
2026-01-15	5.1400	5.1400	5.1400	5.1400	+11.739%	3	145	-96.109%
2026-01-14	4.6000	4.6000	4.6000	4.6000	+15.000%	2	145	-95.652%
2026-01-13	4.0800	4.0800	4.0000	4.0000	-7.621%	5	143	-95.000%
2026-01-09	4.3300	4.3300	4.3300	4.3300	+9.620%	1	143	-95.381%
2026-01-08	3.9500	3.9500	3.9500	3.9500	-14.687%	1	143	-94.937%
2026-01-05	4.6300	4.6300	4.6300	4.6300	-11.303%	1	142	-95.680%
2026-01-02	4.2500	5.2200	4.2500	5.2200	+48.295%	5	142	-96.169%
2025-12-31	3.5200	3.5200	3.5200	3.5200	-15.588%	1	141	-94.318%
2025-12-29	4.1700	4.1700	4.1700	4.1700	-0.714%	1	141	-95.204%
2025-12-26	4.2200	4.6000	4.2000	4.2000	-0.238%	14	142	-95.238%
2025-12-24	4.4000	4.4200	4.1900	4.2100	+1.202%	5	141	-95.249%
2025-12-23	4.0600	4.1600	4.0600	4.1600	+1.217%	2	141	-95.192%
2025-12-22	4.1100	4.1100	4.1100	4.1100	-6.591%	1	141	-95.134%
2025-12-19	4.6000	4.6000	4.3200	4.4000	+4.762%	4	141	-95.455%
2025-12-17	4.5200	4.5200	4.2000	4.2000	-13.402%	2	137	-95.238%
2025-12-15	4.8500	4.8500	4.8500	4.8500	-7.970%	1	137	-95.876%
2025-12-11	5.2700	5.2700	5.2700	5.2700	-15.000%	1	136	-96.205%
2025-12-09	5.1000	6.2000	5.1000	6.2000	+19.002%	11	136	-96.774%
2025-12-08	5.2100	5.2100	5.2100	5.2100	-3.519%	1	127	-96.161%
2025-12-03	5.7200	5.7200	5.4000	5.4000	+3.846%	4	126	-96.296%
2025-12-02	4.9300	5.2000	4.8000	5.2000	+18.182%	22	124	-96.154%
2025-12-01	4.2000	4.4000	4.2000	4.4000	-12.000%	2	115	-95.455%
2025-11-26	5.0000	5.0000	5.0000	5.0000	-3.661%	1	116	-96.000%
2025-11-25	5.1900	5.1900	5.1900	5.1900	+1.765%	1	116	-96.146%
2025-11-24	4.4300	5.1000	4.4300	5.1000	+8.511%	2	115	-96.078%
2025-11-20	5.5000	5.5000	4.7000	4.7000	-14.855%	4	113	-95.745%
2025-11-19	6.0400	6.0400	5.5200	5.5200	-8.000%	22	114	-96.377%
2025-11-18	6.0000	6.0000	6.0000	6.0000	-1.639%	10	96	-96.667%
2025-11-17	6.1000	6.1000	6.1000	6.1000	+3.390%	1	100	-96.721%
2025-11-14	6.1700	6.1700	5.9000	5.9000	-8.527%	3	101	-96.610%
2025-11-13	7.1400	7.1400	6.4500	6.4500	-11.644%	5	101	-96.899%
2025-11-11	7.3000	7.3000	7.3000	7.3000	-8.176%	2	97	-97.260%
2025-11-10	7.9500	7.9500	7.9500	7.9500	+15.385%	2	97	-97.484%
2025-11-06	6.9000	7.3000	6.8900	6.8900	-8.133%	6	95	-97.097%
2025-11-05	6.6700	7.5000	6.6700	7.5000	-2.597%	2	92	-97.333%
2025-11-04	7.7000	7.7000	7.7000	7.7000	-9.412%	1	91	-97.403%
2025-11-03	10.4000	10.4000	8.0000	8.5000	-7.104%	5	92	-97.647%
2025-10-30	9.2500	9.2500	9.0000	9.1500	-13.923%	4	92	-97.814%
2025-10-29	10.6300	10.6300	10.6300	10.6300	-7.565%	5	92	-98.119%
2025-10-27	11.2000	11.5000	11.2000	11.5000	+43.750%	3	91	-98.261%
2025-10-24	8.0000	8.0000	8.0000	8.0000	-17.949%	1	91	-97.500%
2025-10-23	9.7500	9.7500	9.7500	9.7500	-8.451%	1	91	-97.949%
2025-10-21	9.9500	10.6500	9.7400	10.6500	+1.429%	14	90	-98.122%
2025-10-20	10.6000	11.8900	8.6000	10.5000	+5.000%	7	87	-98.095%
2025-10-16	10.0000	10.0000	10.0000	10.0000	-9.747%	1	82	-98.000%
2025-10-15	10.9000	11.0800	10.9000	11.0800	-2.807%	17	81	-98.195%
2025-10-14	11.4000	11.4000	11.4000	11.4000	+4.110%	1	73	-98.246%
2025-10-10	11.8000	11.8000	10.9500	10.9500	-18.587%	2	73	-98.174%
2025-10-03	13.4500	13.4500	13.4500	13.4500	+35.040%	1	72	-98.513%
2025-09-25	10.2000	10.2000	9.9600	9.9600	-10.673%	3	72	-97.992%
2025-09-23	11.1500	11.1500	11.1500	11.1500	+1.826%	1	69	-98.206%
2025-09-22	11.2000	11.3000	10.9000	10.9500	-21.166%	9	70	-98.174%
2025-09-18	13.8900	13.8900	13.8900	13.8900	+6.031%	4	67	-98.560%
2025-09-17	13.1000	13.1000	13.1000	13.1000	+2.745%	20	67	-98.473%
2025-09-11	12.7500	12.7500	12.7500	12.7500	+6.250%	3	67	-98.431%
2025-09-09	12.0000	12.0000	12.0000	12.0000	-4.382%	1	64	-98.333%
2025-09-04	12.5500	12.5500	12.5500	12.5500	-7.721%	1	64	-98.406%
2025-09-03	13.6000	13.6000	13.6000	13.6000	-4.225%	1	65	-98.529%
2025-08-28	14.2100	14.2100	14.2000	14.2000	-0.699%	4	64	-98.592%
2025-08-27	14.0000	14.3000	14.0000	14.3000	0.000%	4	60	-98.601%
2025-08-26	13.5300	14.3000	13.5300	14.3000	+2.362%	3	57	-98.601%
2025-08-25	14.9000	14.9000	13.9700	13.9700	-13.925%	7	55	-98.568%
2025-08-22	15.3000	16.2300	15.3000	16.2300	+31.951%	2	52	-98.768%
2025-08-21	12.3000	12.3000	12.3000	12.3000	-5.385%	1	52	-98.374%
2025-08-20	11.8400	13.0000	11.8400	13.0000	+8.333%	5	51	-98.462%
2025-08-19	13.1800	13.1800	12.0000	12.0000	-10.314%	7	52	-98.333%
2025-08-18	13.3800	13.3800	13.3800	13.3800	-7.724%	3	55	-98.505%
2025-08-15	14.9400	14.9400	14.5000	14.5000	-4.605%	12	55	-98.621%
2025-08-14	16.2000	16.2000	15.2000	15.2000	-6.462%	4	45	-98.684%
2025-08-13	16.6000	16.8000	16.1300	16.2500	+9.575%	16	41	-98.769%
2025-08-12	14.6800	14.8800	14.6800	14.8300	+41.643%	24	25	-98.651%
2025-08-07	10.4700	10.4700	10.4700	10.4700	+8.497%	1	6	-98.090%
2025-08-06	9.6500	9.6500	9.6500	9.6500	-7.212%	1	6	-97.927%
2025-07-28	10.4000	10.4000	10.4000	10.4000	+4.945%	1	5	-98.077%
2025-07-24	9.9100	9.9100	9.9100	9.9100	0.000%	4	4	-97.982%