Dark

ETH20270115C50
ETH Jan 15 2027 50.00 Call (ETH270115C00050000)
option OPRA

EOD

Sep 17, 2026

0.3700+85.000%(+0.1700)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3700	0.3700	0.3700	0.3700	+85.000%	10	628	0.000%
2026-09-08	0.1500	0.2000	0.1500	0.2000	-53.488%	2	639	+85.000%
2026-08-27	0.4300	0.4300	0.4300	0.4300	+22.857%	1	640	-13.953%
2026-08-25	0.3000	0.3500	0.3000	0.3500	+40.000%	2	641	+5.714%
2026-08-21	0.2700	0.2700	0.2500	0.2500	+127.273%	30	643	+48.000%
2026-08-18	0.1100	0.1100	0.1100	0.1100	-26.667%	1	673	+236.364%
2026-07-24	0.1500	0.1500	0.1500	0.1500	+15.385%	70	673	+146.667%
2026-07-22	0.1500	0.1500	0.1300	0.1300	-13.333%	5	603	+184.615%
2026-07-21	0.2000	0.2000	0.1500	0.1500	-21.053%	6	598	+146.667%
2026-07-14	0.1900	0.1900	0.1900	0.1900	-24.000%	1	594	+94.737%
2026-07-10	0.2500	0.2500	0.2500	0.2500	+92.308%	1	594	+48.000%
2026-07-02	0.2000	0.2000	0.1300	0.1300	-40.909%	4	591	+184.615%
2026-06-23	0.2200	0.2200	0.2200	0.2200	+10.000%	10	591	+68.182%
2026-06-11	0.2000	0.2000	0.2000	0.2000	-63.636%	100	591	+85.000%
2026-06-09	0.5500	0.5500	0.5500	0.5500	+37.500%	10	691	-32.727%
2026-05-27	0.4000	0.4000	0.4000	0.4000	-11.111%	2	701	-7.500%
2026-05-26	0.4500	0.4500	0.4500	0.4500	+12.500%	1	699	-17.778%
2026-05-21	0.4500	0.4500	0.4000	0.4000	-27.273%	4	699	-7.500%
2026-05-14	0.6000	0.6000	0.5500	0.5500	-26.667%	40	695	-32.727%
2026-05-11	0.7500	0.7500	0.7500	0.7500	+36.364%	1	725	-50.667%
2026-05-06	0.5500	0.5500	0.5500	0.5500	-31.250%	10	724	-32.727%
2026-05-05	0.8000	0.8000	0.8000	0.8000	+14.286%	1	734	-53.750%
2026-05-04	0.7000	0.7000	0.7000	0.7000	-39.130%	2	733	-47.143%
2026-05-01	1.1500	1.1500	1.1500	1.1500	+43.750%	2	729	-67.826%
2026-04-28	0.8000	0.8000	0.8000	0.8000	+14.286%	2	729	-53.750%
2026-04-24	0.7000	0.7000	0.7000	0.7000	-30.000%	2	727	-47.143%
2026-04-22	0.7500	1.0000	0.7500	1.0000	+23.457%	9	734	-63.000%
2026-04-17	0.8100	0.8100	0.8100	0.8100	-10.989%	1	735	-54.321%
2026-04-10	0.9100	0.9100	0.9100	0.9100	+21.333%	1	736	-59.341%
2026-03-27	0.7500	0.7500	0.7500	0.7500	-28.571%	3	735	-50.667%
2026-03-19	1.0500	1.0500	1.0500	1.0500	-4.545%	6	735	-64.762%
2026-03-16	1.5500	1.5500	1.0000	1.1000	+29.412%	5	735	-66.364%
2026-03-06	0.8500	0.8500	0.8500	0.8500	+11.842%	1	734	-56.471%
2026-03-05	0.7600	0.7600	0.7600	0.7600	-24.000%	1	734	-51.316%
2026-02-25	0.9000	1.0000	0.8800	1.0000	+33.333%	28	727	-63.000%
2026-02-24	0.7500	0.7500	0.7500	0.7500	-25.000%	15	727	-50.667%
2026-02-20	1.0000	1.0000	1.0000	1.0000	+25.000%	2	727	-63.000%
2026-02-19	0.8000	0.8000	0.8000	0.8000	-8.046%	3	727	-53.750%
2026-02-18	0.9700	0.9700	0.8600	0.8700	-1.136%	7	724	-57.471%
2026-02-17	0.8800	0.8800	0.8800	0.8800	-2.222%	1	724	-57.955%
2026-02-12	0.9000	0.9500	0.9000	0.9000	-16.667%	19	724	-58.889%
2026-02-11	1.0800	1.0800	1.0800	1.0800	+2.857%	1	739	-65.741%
2026-02-10	1.0500	1.0500	1.0500	1.0500	-2.778%	1	739	-64.762%
2026-02-09	1.0800	1.0800	1.0800	1.0800	-32.500%	4	739	-65.741%
2026-02-06	1.6000	1.6000	1.6000	1.6000	+60.000%	8	743	-76.875%
2026-02-05	1.1000	1.1000	1.0000	1.0000	-20.635%	3	743	-63.000%
2026-02-04	1.2000	1.2600	1.2000	1.2600	+0.800%	7	743	-70.635%
2026-02-03	2.0700	2.0700	1.2500	1.2500	-3.846%	15	743	-70.400%
2026-02-02	1.6000	1.6000	1.2500	1.3000	-40.367%	5	743	-71.538%
2026-01-30	2.1800	2.1800	2.1800	2.1800	-11.020%	4	740	-83.028%
2026-01-29	2.3600	3.1000	2.3000	2.4500	-8.582%	7	736	-84.898%
2026-01-28	2.6800	2.6800	2.6800	2.6800	-0.741%	10	738	-86.194%
2026-01-27	2.5000	2.7000	2.4000	2.7000	-2.174%	9	728	-86.296%
2026-01-23	2.7600	2.7600	2.7600	2.7600	-13.750%	1	728	-86.594%
2026-01-22	2.6500	3.2000	2.5700	3.2000	+9.589%	53	728	-88.438%
2026-01-21	2.9200	2.9200	2.9200	2.9200	0.000%	3	677	-87.329%
2026-01-20	3.2000	3.2000	2.8000	2.9200	-25.128%	58	677	-87.329%
2026-01-16	3.9000	3.9000	3.9000	3.9000	+1.563%	1	622	-90.513%
2026-01-15	3.8400	3.8400	3.8400	3.8400	-12.727%	2	622	-90.365%
2026-01-14	4.0000	4.5000	3.8500	4.4000	+22.222%	173	620	-91.591%
2026-01-13	3.7000	3.7000	3.6000	3.6000	-0.277%	8	516	-89.722%
2026-01-12	3.5500	3.6100	3.4800	3.6100	+1.690%	3	513	-89.751%
2026-01-09	3.5500	3.5500	3.5500	3.5500	-5.333%	1	513	-89.577%
2026-01-08	3.9300	3.9300	3.7500	3.7500	-10.714%	26	513	-90.133%
2026-01-07	4.5000	4.5000	4.2000	4.2000	+3.704%	2	488	-91.190%
2026-01-06	4.6900	4.6900	4.0500	4.0500	-11.957%	5	488	-90.864%
2026-01-05	4.4500	4.6000	4.3600	4.6000	+16.751%	5	488	-91.957%
2026-01-02	3.5800	3.9400	3.5800	3.9400	+19.394%	40	488	-90.609%
2025-12-31	3.3000	3.3000	3.3000	3.3000	-5.714%	10	500	-88.788%
2025-12-30	3.4600	3.5000	3.3000	3.5000	+2.941%	8	500	-89.429%
2025-12-29	3.8700	3.8700	3.4000	3.4000	-11.458%	4	498	-89.118%
2025-12-26	3.8200	3.9000	3.8200	3.8400	-2.041%	7	499	-90.365%
2025-12-24	3.6300	3.9200	3.6300	3.9200	-2.000%	9	502	-90.561%
2025-12-23	3.8200	4.0800	3.8200	4.0000	+3.093%	15	502	-90.750%
2025-12-22	3.9000	4.0000	3.7600	3.8800	-0.513%	12	498	-90.464%
2025-12-19	3.9000	3.9000	3.9000	3.9000	+10.482%	1	498	-90.513%
2025-12-18	3.7300	3.7300	3.5300	3.5300	+3.824%	27	498	-89.518%
2025-12-17	4.0200	4.0200	3.4000	3.4000	-5.556%	11	499	-89.118%
2025-12-16	3.6000	3.6000	3.6000	3.6000	-15.888%	10	499	-89.722%
2025-12-12	4.7500	4.8000	4.2800	4.2800	-8.936%	30	509	-91.355%
2025-12-11	4.7300	4.7900	4.6000	4.7000	-14.545%	8	504	-92.128%
2025-12-10	5.1900	5.5000	5.1700	5.5000	+12.245%	5	504	-93.273%
2025-12-09	4.3600	4.9300	4.3600	4.9000	+6.522%	55	506	-92.449%
2025-12-05	4.6000	4.6000	4.6000	4.6000	-2.748%	6	551	-91.957%
2025-12-03	4.7900	4.7900	4.7300	4.7300	+18.546%	6	545	-92.178%
2025-12-02	3.9900	3.9900	3.9900	3.9900	-6.557%	4	546	-90.727%
2025-11-24	4.2700	4.2700	4.2700	4.2700	+13.867%	1	548	-91.335%
2025-11-21	3.8600	3.8600	3.7500	3.7500	-6.250%	31	548	-90.133%
2025-11-20	3.9000	4.0000	3.9000	4.0000	-11.111%	3	518	-90.750%
2025-11-19	4.4500	4.5000	4.1500	4.5000	-11.067%	66	519	-91.778%
2025-11-18	4.8000	5.2000	4.8000	5.0600	+4.330%	11	470	-92.688%
2025-11-17	5.1000	5.1300	4.8500	4.8500	-7.088%	6	471	-92.371%
2025-11-14	5.1000	5.3500	5.0800	5.2200	-17.925%	18	477	-92.912%
2025-11-13	6.3600	6.3600	6.3600	6.3600	-1.548%	1	487	-94.182%
2025-11-12	6.4600	6.4600	6.4600	6.4600	-6.377%	2	487	-94.272%
2025-11-10	6.9400	6.9400	6.9000	6.9000	+8.833%	48	485	-94.638%
2025-11-07	6.1000	6.3400	6.1000	6.3400	+0.635%	8	455	-94.164%
2025-11-06	6.3000	6.3000	6.3000	6.3000	+3.110%	1	461	-94.127%
2025-11-05	6.3100	6.3100	6.1100	6.1100	-1.452%	11	461	-93.944%
2025-11-04	7.2000	7.2000	5.5000	6.2000	-13.287%	5	452	-94.032%
2025-11-03	8.4000	8.4000	7.1500	7.1500	-15.083%	13	442	-94.825%
2025-10-31	8.4200	8.4200	8.4200	8.4200	+7.949%	1	442	-95.606%
2025-10-30	8.2000	8.2000	7.8000	7.8000	-16.309%	3	443	-95.256%
2025-10-29	9.3200	9.3200	9.3200	9.3200	-7.723%	5	440	-96.030%
2025-10-27	10.0000	10.3500	9.7300	10.1000	+18.824%	18	429	-96.337%
2025-10-24	9.0000	9.0000	8.5000	8.5000	-1.278%	5	429	-95.647%
2025-10-23	8.8000	8.8000	8.6100	8.6100	-0.692%	2	425	-95.703%
2025-10-22	8.6000	8.6700	8.6000	8.6700	-5.761%	4	424	-95.732%
2025-10-20	9.8400	9.8400	9.2000	9.2000	0.000%	20	423	-95.978%
2025-10-16	9.6000	9.6000	9.1000	9.2000	-8.000%	5	413	-95.978%
2025-10-13	9.9000	10.0000	9.9000	10.0000	+2.041%	67	412	-96.300%
2025-10-10	11.0000	11.0000	9.5000	9.8000	-9.259%	11	345	-96.224%
2025-10-09	10.8000	10.8000	10.8000	10.8000	-6.897%	1	348	-96.574%
2025-10-08	11.6000	11.6000	11.6000	11.6000	-1.695%	1	347	-96.810%
2025-10-07	11.8000	11.8000	11.5000	11.8000	-10.402%	17	346	-96.864%
2025-10-06	12.5000	13.4300	12.5000	13.1700	+13.534%	11	340	-97.191%
2025-10-03	11.8500	11.8500	11.6000	11.6000	+17.172%	21	338	-96.810%
2025-09-29	9.9000	9.9000	9.9000	9.9000	+6.681%	1	357	-96.263%
2025-09-26	8.7200	9.2800	8.4800	9.2800	+6.667%	81	356	-96.013%
2025-09-25	8.9100	9.0000	8.7000	8.7000	-11.224%	19	280	-95.747%
2025-09-24	9.8300	9.8300	9.8000	9.8000	-0.508%	21	286	-96.224%
2025-09-23	9.8500	9.8500	9.8500	9.8500	-0.101%	1	302	-96.244%
2025-09-22	10.0000	10.0000	9.7900	9.8600	-15.942%	11	302	-96.247%
2025-09-19	11.7300	11.7300	11.7300	11.7300	-2.250%	1	294	-96.846%
2025-09-18	12.1400	12.1500	12.0000	12.0000	+5.727%	14	294	-96.917%
2025-09-17	11.7500	11.7500	11.3500	11.3500	+0.889%	5	299	-96.740%
2025-09-16	11.3000	11.3000	11.2500	11.2500	-3.184%	4	303	-96.711%
2025-09-15	11.8000	11.8000	11.6000	11.6200	-8.504%	54	303	-96.816%
2025-09-12	12.4000	12.7000	12.4000	12.7000	+10.627%	7	300	-97.087%
2025-09-10	11.2500	11.4800	11.2500	11.4800	+6.296%	4	300	-96.777%
2025-09-09	10.8000	10.8000	10.8000	10.8000	-3.571%	1	296	-96.574%
2025-09-08	11.2000	11.3500	11.1500	11.2000	+0.269%	8	296	-96.696%
2025-09-05	11.2000	11.2000	11.0000	11.1700	+1.545%	12	290	-96.688%
2025-09-04	11.4500	11.4500	11.0000	11.0000	-9.836%	4	285	-96.636%
2025-09-03	12.2200	12.2200	12.2000	12.2000	+10.909%	6	286	-96.967%
2025-09-02	11.0000	11.0000	11.0000	11.0000	-3.593%	1	280	-96.636%
2025-08-29	11.2000	11.4100	11.0000	11.4100	-10.440%	33	249	-96.757%
2025-08-28	12.7400	12.7400	12.7400	12.7400	-4.712%	2	249	-97.096%
2025-08-27	13.0000	13.3700	13.0000	13.3700	+5.775%	3	247	-97.233%
2025-08-26	12.5000	12.6400	12.5000	12.6400	+4.463%	2	247	-97.073%
2025-08-25	13.4000	13.4000	12.1000	12.1000	-4.724%	23	247	-96.942%
2025-08-22	12.7000	12.7000	12.7000	12.7000	+9.483%	1	245	-97.087%
2025-08-20	10.9000	11.7700	10.9000	11.6000	-2.027%	16	245	-96.810%
2025-08-19	11.8400	11.8400	11.8400	11.8400	+0.169%	10	233	-96.875%
2025-08-18	11.8700	11.8700	11.8200	11.8200	-10.455%	11	233	-96.870%
2025-08-15	13.6400	13.6400	13.2000	13.2000	-4.348%	11	233	-97.197%
2025-08-14	14.0000	14.8000	13.5800	13.8000	-8.609%	51	222	-97.319%
2025-08-13	15.5000	15.5000	14.4400	15.1000	+13.193%	137	221	-97.550%
2025-08-12	13.0000	13.4000	12.8400	13.3400	+8.016%	44	108	-97.226%
2025-08-11	12.0300	12.6000	12.0000	12.3500	+21.078%	81	101	-97.004%
2025-08-08	9.9200	10.2000	9.9200	10.2000	+21.573%	2	35	-96.373%
2025-08-06	8.3900	8.3900	8.3900	8.3900	+0.119%	10	33	-95.590%
2025-08-04	8.3800	8.3800	8.3800	8.3800	+1.208%	1	43	-95.585%
2025-08-01	8.2800	8.2800	8.2800	8.2800	-6.966%	4	43	-95.531%
2025-07-31	9.0300	9.0300	8.9000	8.9000	+2.299%	20	39	-95.843%
2025-07-30	9.0900	9.1100	8.7000	8.7000	-4.918%	22	19	-95.747%
2025-07-28	9.1500	9.1500	9.1500	9.1500	+7.647%	1	3	-95.956%
2025-07-24	9.0500	9.0500	8.5000	8.5000	0.000%	3	3	-95.647%