Dark

ETHA20260918C16
ETHA Sep 18 2026 16.00 Call (ETHA260918C00016000)
option OPRA

EOD

Aug 6, 2026

0.3700-11.905%(-0.0500)203

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.3800	0.3900	0.3700	0.3700	-11.905%	203	31,490	0.000%
2026-08-05	0.3000	0.4200	0.3000	0.4200	+27.273%	277	31,517	-11.905%
2026-08-04	0.3500	0.3500	0.3200	0.3300	-5.714%	804	32,632	+12.121%
2026-08-03	0.3400	0.3700	0.3200	0.3500	-12.500%	160	32,458	+5.714%
2026-07-31	0.4300	0.4300	0.3800	0.4000	-28.571%	5,660	32,420	-7.500%
2026-07-30	0.6000	0.6000	0.5300	0.5600	+9.804%	1,029	30,943	-33.929%
2026-07-29	0.5500	0.6500	0.5000	0.5100	-13.559%	60	31,872	-27.451%
2026-07-28	0.4900	0.6100	0.4700	0.5900	-13.235%	5,123	32,216	-37.288%
2026-07-27	0.6500	0.7200	0.6100	0.6800	+51.111%	3,319	31,465	-45.588%
2026-07-24	0.4600	0.4800	0.4400	0.4500	-13.462%	1,028	29,072	-17.778%
2026-07-23	0.6200	0.6400	0.5200	0.5200	-21.212%	212	29,083	-28.846%
2026-07-22	0.6300	0.7500	0.6300	0.6600	+3.125%	413	29,051	-43.939%
2026-07-21	0.6500	0.7000	0.6400	0.6400	+14.286%	6,213	29,875	-42.188%
2026-07-20	0.5300	0.6100	0.4800	0.5600	+12.000%	2,107	28,383	-33.929%
2026-07-17	0.4600	0.5000	0.4200	0.5000	-7.407%	280	27,323	-26.000%
2026-07-16	0.5800	0.6000	0.5400	0.5400	-20.588%	87	27,326	-31.481%
2026-07-15	0.7000	0.7200	0.6600	0.6800	+15.254%	1,026	27,341	-45.588%
2026-07-14	0.5700	0.6000	0.5400	0.5900	+59.459%	2,293	27,735	-37.288%
2026-07-13	0.4400	0.4400	0.3700	0.3700	-13.953%	419	25,679	0.000%
2026-07-10	0.4400	0.4600	0.4000	0.4300	+13.158%	436	25,225	-13.953%
2026-07-09	0.3700	0.4000	0.3700	0.3800	-5.000%	68	24,920	-2.632%
2026-07-08	0.4100	0.4200	0.3900	0.4000	-11.111%	38	24,942	-7.500%
2026-07-07	0.4800	0.5500	0.4500	0.4500	-13.462%	209	24,928	-17.778%
2026-07-06	0.4200	0.5400	0.4100	0.5200	+33.333%	464	24,880	-28.846%
2026-07-02	0.3700	0.4000	0.3700	0.3900	+39.286%	29	24,611	-5.128%
2026-07-01	0.3000	0.3300	0.2800	0.2800	+12.000%	41	24,611	+32.143%
2026-06-30	0.2600	0.2600	0.2500	0.2500	-16.667%	5	24,587	+48.000%
2026-06-29	0.2900	0.3300	0.2500	0.3000	-3.226%	202	24,586	+23.333%
2026-06-26	0.3000	0.3100	0.2900	0.3100	-6.061%	33	24,533	+19.355%
2026-06-25	0.3200	0.3400	0.2700	0.3300	+6.452%	6	24,516	+12.121%
2026-06-24	0.3800	0.3900	0.3000	0.3100	-24.390%	660	24,514	+19.355%
2026-06-23	0.4400	0.4600	0.3900	0.4100	-28.070%	423	24,046	-9.756%
2026-06-22	0.6500	0.6500	0.5400	0.5700	+9.615%	19	23,748	-35.088%
2026-06-18	0.5800	0.5900	0.4800	0.5200	-32.468%	8,149	15,407	-28.846%
2026-06-17	0.6700	0.7700	0.6300	0.7700	+8.451%	335	15,407	-51.948%
2026-06-16	0.7600	0.7600	0.7000	0.7100	-14.458%	307	15,407	-47.887%
2026-06-15	0.8400	0.8700	0.7600	0.8300	+56.604%	10,457	15,142	-55.422%
2026-06-12	0.5400	0.5400	0.5300	0.5300	-10.169%	35	5,303	-30.189%
2026-06-11	0.5400	0.5900	0.5400	0.5900	+15.686%	15	5,288	-37.288%
2026-06-10	0.5600	0.5600	0.4800	0.5100	-10.526%	41	5,281	-27.451%
2026-06-09	0.6000	0.6000	0.5200	0.5700	-16.176%	28	5,248	-35.088%
2026-06-08	0.6800	0.6800	0.6500	0.6800	+30.769%	223	5,231	-45.588%
2026-06-05	0.6300	0.6400	0.5000	0.5200	-40.909%	217	5,035	-28.846%
2026-06-04	0.8300	0.8900	0.8300	0.8800	-6.383%	391	4,945	-57.955%
2026-06-03	1.0000	1.0000	0.9000	0.9400	-18.966%	56	4,580	-60.638%
2026-06-02	1.2600	1.3200	1.1100	1.1600	-21.622%	1,193	4,574	-68.103%
2026-06-01	1.4000	1.4900	1.3500	1.4800	-5.128%	167	4,022	-75.000%
2026-05-29	1.5300	1.7100	1.4800	1.5600	-3.704%	272	3,889	-76.282%
2026-05-28	1.6100	1.6400	1.4000	1.6200	-7.955%	62	3,701	-77.160%
2026-05-27	1.7600	1.8200	1.7500	1.7600	-7.368%	96	3,668	-78.977%
2026-05-26	2.1000	2.1000	1.7600	1.9000	0.000%	26	3,643	-80.526%
2026-05-22	2.1400	2.1400	1.8800	1.9000	-14.027%	19	3,640	-80.526%
2026-05-21	2.2100	2.2100	2.2100	2.2100	-1.778%	1	3,640	-83.258%
2026-05-20	2.2400	2.2600	2.2400	2.2500	+2.273%	8	3,640	-83.556%
2026-05-19	2.2400	2.2400	2.1700	2.2000	+0.917%	102	3,644	-83.182%
2026-05-18	2.4600	2.4600	2.1200	2.1800	-23.239%	125	3,644	-83.028%
2026-05-15	2.8600	2.8600	2.8200	2.8400	-14.199%	63	3,644	-86.972%
2026-05-14	3.3100	3.3100	3.3100	3.3100	+14.138%	5	3,596	-88.822%
2026-05-13	3.1000	3.1000	2.9000	2.9000	-9.375%	12	3,617	-87.241%
2026-05-12	3.2000	3.2000	3.1500	3.2000	-7.246%	56	3,617	-88.438%
2026-05-11	3.4000	3.4900	3.4000	3.4500	+1.770%	8	3,617	-89.275%
2026-05-08	3.2900	3.3900	3.2900	3.3900	+1.194%	5	3,617	-89.086%
2026-05-07	3.3500	3.3500	3.3500	3.3500	-7.967%	1	3,616	-88.955%
2026-05-06	3.8100	3.8100	3.6000	3.6400	-2.933%	19	3,616	-89.835%
2026-05-05	3.7500	3.7500	3.7500	3.7500	-1.316%	27	3,616	-90.133%
2026-05-04	3.7300	3.8000	3.7300	3.8000	+8.571%	3	3,604	-90.263%
2026-05-01	3.5000	3.5000	3.5000	3.5000	+5.740%	100	3,603	-89.429%
2026-04-30	3.3100	3.3100	3.3100	3.3100	-6.761%	4	3,603	-88.822%
2026-04-29	3.5500	3.5500	3.5500	3.5500	+4.106%	66	3,603	-89.577%
2026-04-28	3.4400	3.4400	3.4100	3.4100	-2.571%	12	3,604	-89.150%
2026-04-27	3.7500	3.7500	3.4300	3.5000	-5.660%	32	3,613	-89.429%
2026-04-23	3.7900	3.7900	3.7100	3.7100	-11.456%	6	3,613	-90.027%
2026-04-22	4.4000	4.4000	4.1900	4.1900	+13.859%	36	3,611	-91.169%
2026-04-20	3.8100	3.8400	3.6800	3.6800	-18.040%	15	3,611	-89.946%
2026-04-17	4.4000	4.5500	4.4000	4.4900	+15.424%	46	3,603	-91.759%
2026-04-16	3.8900	3.8900	3.8900	3.8900	-7.381%	1	3,607	-90.488%
2026-04-15	3.9000	4.2000	3.9000	4.2000	+6.329%	47	3,606	-91.190%
2026-04-14	4.2000	4.2700	3.9500	3.9500	+21.538%	110	3,598	-90.633%
2026-04-13	3.2500	3.2500	3.2500	3.2500	-6.877%	20	3,594	-88.615%
2026-04-10	3.3900	3.6000	3.3000	3.4900	+0.287%	48	3,594	-89.398%
2026-04-09	3.2000	3.4800	3.2000	3.4800	+3.881%	18	3,575	-89.368%
2026-04-08	3.6500	3.7500	3.3500	3.3500	+15.517%	64	3,573	-88.955%
2026-04-07	2.9000	2.9000	2.9000	2.9000	-9.375%	1	3,512	-87.241%
2026-04-06	3.2500	3.3200	3.2000	3.2000	+13.879%	156	3,512	-88.438%
2026-04-02	2.6900	2.9200	2.6900	2.8100	-12.188%	29	3,331	-86.833%
2026-04-01	3.2100	3.3000	3.2000	3.2000	+9.966%	65	3,331	-88.438%
2026-03-31	2.9100	2.9100	2.9100	2.9100	+0.345%	1	3,267	-87.285%
2026-03-30	2.9000	2.9000	2.9000	2.9000	+1.399%	1	3,266	-87.241%
2026-03-27	2.6700	2.9100	2.6300	2.8600	-4.667%	54	3,267	-87.063%
2026-03-26	3.1000	3.1000	3.0000	3.0000	-15.254%	27	3,267	-87.667%
2026-03-25	3.5400	3.5400	3.5400	3.5400	+2.609%	4	3,261	-89.548%
2026-03-24	3.4500	3.4500	3.4500	3.4500	-1.429%	10	3,261	-89.275%
2026-03-23	3.4700	3.6000	3.3700	3.5000	-1.408%	47	3,251	-89.429%
2026-03-20	3.4000	3.5500	3.4000	3.5500	+4.412%	14	3,264	-89.577%
2026-03-19	3.4800	3.4800	3.4000	3.4000	-6.849%	4	3,264	-89.118%
2026-03-18	4.0000	4.0000	3.6500	3.6500	-17.421%	3	3,262	-89.863%
2026-03-17	4.3500	4.5000	4.3500	4.4200	-0.674%	24	3,261	-91.629%
2026-03-16	4.1000	4.5000	4.0000	4.4500	+34.848%	55	3,252	-91.685%
2026-03-13	3.4000	3.7300	3.3000	3.3000	+6.452%	321	3,228	-88.788%
2026-03-12	3.1100	3.2500	3.0700	3.1000	-3.125%	5	3,499	-88.065%
2026-03-11	3.0000	3.2000	3.0000	3.2000	0.000%	4	3,497	-88.438%
2026-03-10	3.2500	3.2500	3.1700	3.2000	+4.575%	15	3,494	-88.438%
2026-03-09	2.9600	3.0600	2.9400	3.0600	+9.286%	24	3,502	-87.908%
2026-03-06	2.9200	2.9200	2.8000	2.8000	-8.197%	83	3,481	-86.786%
2026-03-05	3.2000	3.2000	3.0500	3.0500	-20.779%	4	3,472	-87.869%
2026-03-04	3.3200	3.8500	3.1700	3.8500	+44.737%	322	3,472	-90.390%
2026-03-03	2.6300	2.7000	2.6300	2.6600	-12.787%	17	3,232	-86.090%
2026-03-02	2.8000	3.1200	2.8000	3.0500	+16.412%	84	3,225	-87.869%
2026-02-27	2.5500	2.6400	2.3900	2.6200	-11.186%	37	3,156	-85.878%
2026-02-26	3.4500	3.4500	2.9500	2.9500	-8.669%	158	3,169	-87.458%
2026-02-25	2.8000	3.2500	2.7700	3.2300	+41.667%	214	3,037	-88.545%
2026-02-24	2.2900	2.2900	2.2200	2.2800	-3.797%	161	3,037	-83.772%
2026-02-23	2.5900	2.5900	2.3200	2.3700	-13.504%	286	3,160	-84.388%
2026-02-20	2.8200	2.8400	2.7400	2.7400	+3.788%	15	3,177	-86.496%
2026-02-19	2.6800	2.6800	2.6400	2.6400	-9.589%	6	3,172	-85.985%
2026-02-18	2.9200	2.9200	2.9200	2.9200	-4.262%	1	3,174	-87.329%
2026-02-17	2.8700	3.0500	2.7600	3.0500	-7.855%	160	3,173	-87.869%
2026-02-13	3.1200	3.3100	3.1200	3.3100	+16.140%	83	3,002	-88.822%
2026-02-12	2.7500	2.8500	2.7500	2.8500	-3.390%	6	3,002	-87.018%
2026-02-11	3.1000	3.1000	2.8500	2.9500	-10.334%	29	3,010	-87.458%
2026-02-10	3.6500	3.6500	3.2200	3.2900	-15.424%	8	2,985	-88.754%
2026-02-09	3.3900	3.8900	3.3900	3.8900	+9.577%	174	2,989	-90.488%
2026-02-06	3.3500	3.6500	3.2300	3.5500	+25.887%	3,021	3,188	-89.577%
2026-02-05	3.7000	3.7000	2.7100	2.8200	-29.500%	118	500	-86.879%
2026-02-04	4.1700	4.1700	3.6500	4.0000	-3.614%	378	469	-90.750%
2026-02-03	4.5600	4.5600	3.9000	4.1500	-10.944%	70	81	-91.084%
2026-02-02	5.0300	5.0900	4.6600	4.6600	-41.750%	134	66	-92.060%
2026-01-21	8.0000	8.0000	8.0000	8.0000	0.000%	1	1	-95.375%

.dark-mode .ZJ5b0C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZJ5b0C{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20260918C16ETHA Sep 18 2026 16.00 Call (ETHA260918C00016000)option OPRA

ETHA20260918C16
ETHA Sep 18 2026 16.00 Call (ETHA260918C00016000)
option OPRA