Dark

ETHA20260918C15
ETHA Sep 18 2026 15.00 Call (ETHA260918C00015000)
option OPRA

EOD

Aug 6, 2026

0.6800-6.849%(-0.0500)269

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.6500	0.7200	0.6500	0.6800	-6.849%	269	52,081	0.000%
2026-08-05	0.5500	0.7600	0.5500	0.7300	+15.873%	4,642	52,470	-6.849%
2026-08-04	0.6500	0.6500	0.5800	0.6300	0.000%	2,606	50,198	+7.937%
2026-08-03	0.5700	0.6500	0.5700	0.6300	-5.970%	40,125	50,060	+7.937%
2026-07-31	0.7500	0.7500	0.6400	0.6700	-25.556%	5,721	20,016	+1.493%
2026-07-30	0.8200	0.9700	0.8200	0.9000	+11.111%	5,600	20,101	-24.444%
2026-07-29	0.8600	0.9500	0.8100	0.8100	-13.830%	14,430	20,945	-16.049%
2026-07-28	0.8200	0.9500	0.7300	0.9400	-12.150%	5,123	23,285	-27.660%
2026-07-27	1.0300	1.1500	0.9400	1.0700	+46.575%	3,775	19,570	-36.449%
2026-07-24	0.7900	0.7900	0.7000	0.7300	-16.092%	4,748	18,277	-6.849%
2026-07-23	0.9000	0.9100	0.8300	0.8700	-15.534%	9,961	18,294	-21.839%
2026-07-22	1.0100	1.1500	1.0100	1.0300	+3.000%	6,677	19,355	-33.981%
2026-07-21	1.0300	1.0700	0.9800	1.0000	+12.360%	493	16,870	-32.000%
2026-07-20	0.7500	0.9500	0.7500	0.8900	+12.658%	3,590	16,918	-23.596%
2026-07-17	0.6500	0.7900	0.6500	0.7900	-7.059%	1,728	16,198	-13.924%
2026-07-16	0.9300	0.9300	0.8200	0.8500	-19.048%	2,007	16,545	-20.000%
2026-07-15	1.0700	1.1300	1.0000	1.0500	+15.385%	1,078	15,190	-35.238%
2026-07-14	0.9000	0.9300	0.8000	0.9100	+42.188%	2,426	15,487	-25.275%
2026-07-13	0.6800	0.6800	0.5700	0.6400	-4.478%	1,469	15,294	+6.250%
2026-07-10	0.6800	0.7200	0.6500	0.6700	+11.667%	597	14,048	+1.493%
2026-07-09	0.5700	0.6100	0.5700	0.6000	-1.639%	62	13,740	+13.333%
2026-07-08	0.6100	0.6500	0.5500	0.6100	-22.785%	131	13,758	+11.475%
2026-07-07	0.7000	0.8100	0.7000	0.7900	+2.597%	1,443	14,484	-13.924%
2026-07-06	0.6300	0.7900	0.6200	0.7700	+32.759%	1,501	15,659	-11.688%
2026-07-02	0.5400	0.6000	0.5400	0.5800	+31.818%	1,698	14,651	+17.241%
2026-07-01	0.3900	0.4600	0.2900	0.4400	+18.919%	1,297	14,651	+54.545%
2026-06-30	0.3700	0.4100	0.3500	0.3700	-17.778%	1,421	14,259	+83.784%
2026-06-29	0.3700	0.4700	0.3600	0.4500	+9.756%	1,383	14,397	+51.111%
2026-06-26	0.4400	0.4400	0.4100	0.4100	0.000%	162	14,651	+65.854%
2026-06-25	0.5000	0.5000	0.4000	0.4100	-6.818%	354	14,517	+65.854%
2026-06-24	0.5400	0.5400	0.4200	0.4400	-22.807%	4,773	14,393	+54.545%
2026-06-23	0.6000	0.6200	0.5700	0.5700	-26.923%	474	10,441	+19.298%
2026-06-22	0.9200	0.9200	0.7800	0.7800	+1.299%	38	10,165	-12.821%
2026-06-18	0.8300	0.8400	0.7000	0.7700	-9.412%	1,002	9,820	-11.688%
2026-06-17	0.9200	1.0000	0.8400	0.8500	-16.667%	268	9,820	-20.000%
2026-06-16	1.0400	1.0400	0.9500	1.0200	-6.422%	266	9,820	-33.333%
2026-06-15	1.1200	1.2000	0.9800	1.0900	+51.389%	4,467	9,800	-37.615%
2026-06-12	0.7500	0.8100	0.7200	0.7200	-8.861%	289	11,138	-5.556%
2026-06-11	0.7300	0.8200	0.7000	0.7900	+12.857%	1,317	11,535	-13.924%
2026-06-10	0.7600	0.8000	0.7000	0.7000	-9.091%	2,520	11,103	-2.857%
2026-06-09	0.8100	0.8100	0.7200	0.7700	-13.483%	4,171	8,654	-11.688%
2026-06-08	0.9200	0.9300	0.8400	0.8900	+36.923%	786	5,110	-23.596%
2026-06-05	0.8400	0.8400	0.5300	0.6500	-43.478%	1,095	4,747	+4.615%
2026-06-04	1.1000	1.1700	1.0600	1.1500	-2.542%	517	4,127	-40.870%
2026-06-03	1.4000	1.4500	1.1700	1.1800	-22.876%	2,389	3,865	-42.373%
2026-06-02	1.7600	1.7700	1.4700	1.5300	-19.895%	293	1,592	-55.556%
2026-06-01	2.0000	2.0000	1.7500	1.9100	-5.446%	142	1,515	-64.398%
2026-05-29	2.0000	2.1500	1.8800	2.0200	-3.349%	102	1,407	-66.337%
2026-05-28	1.8900	2.0900	1.8000	2.0900	-5.000%	137	1,399	-67.464%
2026-05-27	2.2800	2.3400	2.2000	2.2000	-5.579%	31	1,353	-69.091%
2026-05-26	2.4600	2.6200	2.3000	2.3300	-2.101%	97	1,322	-70.815%
2026-05-22	2.6900	2.6900	2.3800	2.3800	-13.768%	113	1,226	-71.429%
2026-05-21	2.6100	2.7600	2.6100	2.7600	-1.075%	105	1,123	-75.362%
2026-05-20	2.6700	2.7900	2.6700	2.7900	+2.952%	11	1,123	-75.627%
2026-05-19	2.6900	2.7200	2.6800	2.7100	-2.518%	454	885	-74.908%
2026-05-18	2.8500	2.8500	2.7200	2.7800	-18.235%	32	885	-75.540%
2026-05-15	3.3700	3.4000	3.3500	3.4000	-6.077%	15	885	-80.000%
2026-05-13	3.5500	3.6200	3.5500	3.6200	-1.093%	5	891	-81.215%
2026-05-12	3.8500	3.8500	3.6600	3.6600	-10.732%	3	886	-81.421%
2026-05-11	4.0000	4.1500	4.0000	4.1000	+4.326%	10	886	-83.415%
2026-05-07	4.0000	4.0000	3.8800	3.9300	-8.605%	11	887	-82.697%
2026-05-06	4.3700	4.3700	4.3000	4.3000	-3.371%	56	887	-84.186%
2026-05-04	4.4000	4.4500	4.4000	4.4500	+9.877%	100	909	-84.719%
2026-05-01	4.0500	4.0500	4.0500	4.0500	+8.000%	50	959	-83.210%
2026-04-29	3.9000	3.9500	3.7500	3.7500	-6.250%	150	959	-81.867%
2026-04-28	3.9500	4.0000	3.9500	4.0000	-2.439%	3	900	-83.000%
2026-04-27	4.0500	4.1000	4.0500	4.1000	-4.429%	37	900	-83.415%
2026-04-24	4.2500	4.3500	4.2500	4.2900	-0.233%	55	865	-84.149%
2026-04-23	4.3000	4.3000	4.3000	4.3000	-9.853%	3	890	-84.186%
2026-04-22	4.8000	4.8900	4.7500	4.7700	+11.710%	34	893	-85.744%
2026-04-21	4.3000	4.3000	4.2700	4.2700	-4.045%	4	882	-84.075%
2026-04-20	4.3500	4.4500	4.3500	4.4500	-12.402%	4	882	-84.719%
2026-04-17	4.7000	5.3000	4.7000	5.0800	+12.889%	75	878	-86.614%
2026-04-16	4.4300	4.5000	4.4300	4.5000	-6.250%	70	843	-84.889%
2026-04-15	4.5500	4.8000	4.5500	4.8000	+3.226%	242	785	-85.833%
2026-04-14	4.8300	5.0000	4.6500	4.6500	+22.368%	20	655	-85.376%
2026-04-13	3.8000	3.8000	3.8000	3.8000	-6.173%	1	660	-82.105%
2026-04-10	4.0500	4.0500	4.0500	4.0500	+9.756%	2	661	-83.210%
2026-04-09	3.6900	3.6900	3.6900	3.6900	-6.582%	4	659	-81.572%
2026-04-08	4.2200	4.2200	3.8500	3.9500	+3.133%	7	663	-82.785%
2026-04-06	3.7200	3.9000	3.7200	3.8300	+14.328%	3	666	-82.245%
2026-04-02	3.2000	3.3500	3.2000	3.3500	-8.219%	6	687	-79.701%
2026-04-01	3.7700	3.7700	3.6500	3.6500	+4.286%	32	687	-81.370%
2026-03-31	3.4100	3.5000	3.3500	3.5000	0.000%	17	690	-80.571%
2026-03-30	3.4500	3.5000	3.4500	3.5000	+7.692%	3	704	-80.571%
2026-03-27	3.1100	3.2500	3.0700	3.2500	0.000%	105	705	-79.077%
2026-03-26	3.5000	3.5000	3.2500	3.2500	-18.750%	8	600	-79.077%
2026-03-25	4.0000	4.0000	4.0000	4.0000	+6.667%	1	598	-83.000%
2026-03-24	3.8500	3.8500	3.7500	3.7500	-8.537%	6	599	-81.867%
2026-03-23	4.1000	4.1000	4.1000	4.1000	+9.333%	10	603	-83.415%
2026-03-20	3.7500	3.7500	3.7500	3.7500	-9.856%	7	603	-81.867%
2026-03-18	4.5000	4.5000	4.1000	4.1600	-16.800%	11	610	-83.654%
2026-03-17	4.9500	5.0000	4.9500	5.0000	+1.010%	103	603	-86.400%
2026-03-16	4.7000	4.9900	4.7000	4.9500	+32.000%	27	706	-86.263%
2026-03-13	3.7500	3.7700	3.7500	3.7500	+5.932%	13	731	-81.867%
2026-03-12	3.6300	3.6300	3.5400	3.5400	-1.117%	11	740	-80.791%
2026-03-11	3.7000	3.7000	3.5800	3.5800	-7.013%	6	729	-81.006%
2026-03-10	3.4500	3.8500	3.4500	3.8500	+13.235%	21	727	-82.338%
2026-03-09	3.4500	3.4500	3.4000	3.4000	+2.102%	108	708	-80.000%
2026-03-06	3.3300	3.3300	3.3300	3.3300	-10.000%	1	555	-79.580%
2026-03-05	3.7600	3.7600	3.7000	3.7000	-10.843%	74	554	-81.622%
2026-03-04	3.7200	4.2500	3.7200	4.1500	+28.882%	67	493	-83.614%
2026-03-03	2.8900	3.2200	2.8900	3.2200	-8.000%	31	506	-78.882%
2026-03-02	2.8700	3.5700	2.8700	3.5000	+21.107%	48	505	-80.571%
2026-02-27	2.9900	2.9900	2.8900	2.8900	-16.232%	37	528	-76.471%
2026-02-26	3.4000	3.4500	3.3500	3.4500	-5.479%	14	520	-80.290%
2026-02-25	3.1900	3.6500	3.1900	3.6500	+38.783%	36	514	-81.370%
2026-02-24	2.6600	2.6700	2.6300	2.6300	-2.952%	138	514	-74.144%
2026-02-23	2.9900	2.9900	2.7100	2.7100	-17.879%	41	628	-74.908%
2026-02-20	3.2000	3.3000	3.2000	3.3000	+6.452%	61	598	-79.394%
2026-02-19	3.0000	3.1000	3.0000	3.1000	-1.587%	55	647	-78.065%
2026-02-18	3.3000	3.4000	3.0500	3.1500	-8.960%	314	614	-78.413%
2026-02-17	3.4100	3.4600	3.2100	3.4600	-7.733%	231	646	-80.347%
2026-02-13	3.3800	3.7700	3.3800	3.7500	+17.188%	129	437	-81.867%
2026-02-12	3.5000	3.5200	3.1000	3.2000	-4.478%	173	437	-78.750%
2026-02-11	3.5500	3.5500	3.1500	3.3500	-11.141%	94	383	-79.701%
2026-02-10	3.7000	3.8500	3.7000	3.7700	-12.121%	54	301	-81.963%
2026-02-09	3.6900	4.2900	3.6900	4.2900	+9.719%	31	297	-84.149%
2026-02-06	3.6500	4.0500	3.6400	3.9100	+26.129%	113	276	-82.609%
2026-02-05	4.0500	4.0500	3.1000	3.1000	-31.111%	207	282	-78.065%
2026-02-04	4.5000	4.5000	4.5000	4.5000	+2.273%	5	87	-84.889%
2026-02-03	4.9200	4.9200	4.4000	4.4000	-18.519%	6	82	-84.545%
2026-02-02	5.3400	5.6100	5.3400	5.4000	-28.000%	90	80	-87.407%
2026-01-30	7.5300	7.5300	7.4000	7.5000	-4.459%	4	20	-90.933%
2026-01-29	7.8500	7.8500	7.8500	7.8500	-15.591%	1	16	-91.338%
2026-01-27	9.3000	9.3000	9.3000	9.3000	+5.682%	1	14	-92.688%
2026-01-26	8.8000	8.8000	8.8000	8.8000	-2.547%	1	13	-92.273%
2026-01-23	9.0300	9.0300	9.0300	9.0300	+0.894%	1	12	-92.470%
2026-01-22	8.8400	8.9500	8.8400	8.9500	-4.278%	2	12	-92.402%
2026-01-20	9.3500	9.3500	9.3500	9.3500	0.000%	10	10	-92.727%

.dark-mode .Ry0FNL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ry0FNL{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20260918C15ETHA Sep 18 2026 15.00 Call (ETHA260918C00015000)option OPRA

ETHA20260918C15
ETHA Sep 18 2026 15.00 Call (ETHA260918C00015000)
option OPRA