Dark

ETHA20260918C18
ETHA Sep 18 2026 18.00 Call (ETHA260918C00018000)
option OPRA

EOD

Aug 6, 2026

0.1200-14.286%(-0.0200)1,090

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.1100	0.1300	0.1100	0.1200	-14.286%	1,090	14,979	0.000%
2026-08-05	0.1000	0.1500	0.0900	0.1400	+27.273%	524	13,954	-14.286%
2026-08-04	0.1200	0.1200	0.1100	0.1100	0.000%	462	14,197	+9.091%
2026-08-03	0.1100	0.1300	0.1100	0.1100	-21.429%	737	13,860	+9.091%
2026-07-31	0.1900	0.1900	0.1400	0.1400	-36.364%	86	13,346	-14.286%
2026-07-30	0.2300	0.2300	0.2100	0.2200	0.000%	61	13,350	-45.455%
2026-07-29	0.2100	0.2300	0.2000	0.2200	-4.348%	78	13,343	-45.455%
2026-07-28	0.2100	0.2500	0.2100	0.2300	-17.857%	42	13,524	-47.826%
2026-07-27	0.2600	0.3000	0.2400	0.2800	+47.368%	712	13,488	-57.143%
2026-07-24	0.1900	0.2100	0.1800	0.1900	-9.524%	1,886	13,157	-36.842%
2026-07-23	0.2100	0.2500	0.1600	0.2100	-25.000%	99	12,398	-42.857%
2026-07-22	0.2900	0.3200	0.2800	0.2800	0.000%	97	12,333	-57.143%
2026-07-21	0.3000	0.3000	0.2700	0.2800	+16.667%	1,362	12,413	-57.143%
2026-07-20	0.2100	0.2700	0.2000	0.2400	+20.000%	510	12,274	-50.000%
2026-07-17	0.1800	0.2000	0.1800	0.2000	-9.091%	19	12,055	-40.000%
2026-07-16	0.2300	0.2500	0.2200	0.2200	-29.032%	34	12,042	-45.455%
2026-07-15	0.3000	0.3600	0.2700	0.3100	+19.231%	244	12,028	-61.290%
2026-07-14	0.2500	0.2600	0.2300	0.2600	+73.333%	424	12,068	-53.846%
2026-07-13	0.1700	0.1800	0.1500	0.1500	-21.053%	61	12,078	-20.000%
2026-07-10	0.2100	0.2100	0.1800	0.1900	+5.556%	130	12,061	-36.842%
2026-07-09	0.1900	0.1900	0.1700	0.1800	0.000%	117	12,025	-33.333%
2026-07-08	0.1800	0.1800	0.1800	0.1800	-21.739%	4	11,967	-33.333%
2026-07-07	0.2400	0.2400	0.2300	0.2300	-4.167%	100	11,966	-47.826%
2026-07-06	0.2200	0.2400	0.2200	0.2400	+20.000%	24	11,881	-50.000%
2026-07-02	0.1900	0.2100	0.1700	0.2000	+33.333%	58	11,905	-40.000%
2026-07-01	0.1300	0.1600	0.1300	0.1500	+25.000%	78	11,905	-20.000%
2026-06-30	0.1400	0.1400	0.1200	0.1200	-25.000%	108	11,883	0.000%
2026-06-29	0.1400	0.1700	0.1400	0.1600	0.000%	79	11,899	-25.000%
2026-06-26	0.1500	0.1700	0.1500	0.1600	0.000%	35	11,914	-25.000%
2026-06-25	0.1800	0.1800	0.1600	0.1600	-11.111%	25	11,933	-25.000%
2026-06-24	0.2100	0.2200	0.1600	0.1800	-18.182%	306	11,938	-33.333%
2026-06-23	0.2400	0.2400	0.2100	0.2200	-24.138%	210	11,958	-45.455%
2026-06-22	0.3400	0.3800	0.2900	0.2900	0.000%	40	11,848	-58.621%
2026-06-18	0.3200	0.3300	0.2800	0.2900	-9.375%	159	11,925	-58.621%
2026-06-17	0.3800	0.4000	0.3200	0.3200	-20.000%	66	11,925	-62.500%
2026-06-16	0.4100	0.4100	0.3900	0.4000	-13.043%	416	11,925	-70.000%
2026-06-15	0.4700	0.4800	0.4100	0.4600	+48.387%	812	11,532	-73.913%
2026-06-12	0.3400	0.3500	0.3100	0.3100	-6.061%	156	11,621	-61.290%
2026-06-11	0.3100	0.3500	0.3100	0.3300	0.000%	27	11,607	-63.636%
2026-06-10	0.3400	0.3500	0.3200	0.3300	-5.714%	84	11,608	-63.636%
2026-06-09	0.3600	0.3600	0.3200	0.3500	-7.895%	180	11,595	-65.714%
2026-06-08	0.4100	0.4200	0.3800	0.3800	+15.152%	146	11,589	-68.421%
2026-06-05	0.3600	0.3700	0.3100	0.3300	-34.000%	293	11,556	-63.636%
2026-06-04	0.4500	0.5100	0.4500	0.5000	-3.846%	206	11,416	-76.000%
2026-06-03	0.6000	0.6000	0.5200	0.5200	-21.212%	1,028	11,572	-76.923%
2026-06-02	0.8000	0.8000	0.6300	0.6600	-24.138%	274	11,048	-81.818%
2026-06-01	0.8500	0.8700	0.6900	0.8700	-4.396%	416	11,030	-86.207%
2026-05-29	0.9500	1.0200	0.8400	0.9100	-5.208%	362	10,944	-86.813%
2026-05-28	0.8500	0.9700	0.8300	0.9600	-8.571%	204	10,832	-87.500%
2026-05-27	1.1100	1.1300	1.0200	1.0500	-6.250%	328	10,757	-88.571%
2026-05-26	1.2900	1.3800	1.1000	1.1200	-1.754%	148	10,756	-89.286%
2026-05-22	1.3700	1.3700	1.1400	1.1400	-26.452%	62	10,737	-89.474%
2026-05-21	1.3500	1.5500	1.3400	1.5500	+4.730%	139	10,763	-92.258%
2026-05-20	1.4400	1.4800	1.4200	1.4800	+4.965%	123	10,763	-91.892%
2026-05-19	1.4400	1.4800	1.3600	1.4100	-4.082%	119	10,749	-91.489%
2026-05-18	1.6000	1.8100	1.3700	1.4700	-24.615%	549	10,749	-91.837%
2026-05-15	2.4200	2.4200	1.9000	1.9500	-15.217%	223	10,749	-93.846%
2026-05-14	2.2200	2.4100	2.1900	2.3000	+10.048%	2,350	10,887	-94.783%
2026-05-13	1.9900	2.1700	1.9900	2.0900	-6.278%	93	9,831	-94.258%
2026-05-12	2.2700	2.2800	2.1300	2.2300	-10.800%	143	9,831	-94.619%
2026-05-11	2.3900	2.5000	2.3600	2.5000	+3.734%	587	9,831	-95.200%
2026-05-08	2.2100	2.4500	2.2100	2.4100	+2.553%	1,019	9,682	-95.021%
2026-05-07	2.4500	2.5000	2.3000	2.3500	-10.305%	174	9,650	-94.894%
2026-05-06	2.8000	2.8000	2.6100	2.6200	-5.415%	148	9,756	-95.420%
2026-05-05	2.8500	2.9000	2.7000	2.7700	+1.095%	300	9,646	-95.668%
2026-05-04	2.8200	2.8900	2.6300	2.7400	+8.300%	291	9,464	-95.620%
2026-05-01	2.5000	2.5800	2.5000	2.5300	+8.584%	45	9,414	-95.257%
2026-04-30	2.3700	2.3700	2.3000	2.3300	+3.556%	21	9,414	-94.850%
2026-04-29	2.6000	2.6000	2.2500	2.2500	-12.791%	9	9,419	-94.667%
2026-04-28	2.5100	2.5800	2.5100	2.5800	0.000%	7	9,411	-95.349%
2026-04-27	2.7800	2.7800	2.4500	2.5800	-5.839%	401	9,410	-95.349%
2026-04-24	2.7200	2.7400	2.7100	2.7400	0.000%	32	9,329	-95.620%
2026-04-23	2.8000	2.9600	2.6500	2.7400	-13.016%	41	9,322	-95.620%
2026-04-22	3.2000	3.2700	3.1500	3.1500	+18.868%	266	9,319	-96.190%
2026-04-21	2.7800	2.9100	2.6500	2.6500	-7.666%	221	9,481	-95.472%
2026-04-20	2.8600	2.8700	2.6900	2.8700	-14.837%	733	9,481	-95.819%
2026-04-17	3.3000	3.5500	3.3000	3.3700	+9.772%	894	9,318	-96.439%
2026-04-16	2.9000	3.0700	2.8000	3.0700	-4.063%	42	9,579	-96.091%
2026-04-15	2.9600	3.2500	2.8700	3.2000	+12.676%	1,762	9,602	-96.250%
2026-04-14	3.1600	3.2800	2.8400	2.8400	+4.412%	1,038	9,550	-95.775%
2026-04-13	2.3900	2.7200	2.3900	2.7200	+2.642%	40	9,678	-95.588%
2026-04-10	2.5000	2.6600	2.5000	2.6500	+4.331%	764	9,693	-95.472%
2026-04-09	2.2700	2.5400	2.2700	2.5400	+3.252%	90	9,137	-95.276%
2026-04-08	2.7100	2.7400	2.4600	2.4600	+11.818%	150	9,080	-95.122%
2026-04-07	2.1700	2.2000	2.1700	2.2000	-9.465%	11	9,038	-94.545%
2026-04-06	2.4600	2.5200	2.3600	2.4300	+10.959%	1,310	9,036	-95.062%
2026-04-02	2.1300	2.1900	2.1200	2.1900	-9.504%	21	9,298	-94.521%
2026-04-01	2.4200	2.4200	2.4000	2.4200	+2.979%	8	9,298	-95.041%
2026-03-31	2.2900	2.3700	2.2900	2.3500	+12.981%	18	9,301	-94.894%
2026-03-30	2.2700	2.2700	2.0800	2.0800	+3.483%	23	9,303	-94.231%
2026-03-27	2.0300	2.0300	1.9700	2.0100	-12.987%	69	9,295	-94.030%
2026-03-26	2.3400	2.3400	2.2000	2.3100	-12.830%	47	9,303	-94.805%
2026-03-25	2.7600	2.7700	2.6000	2.6500	+6.426%	21	9,258	-95.472%
2026-03-24	2.5600	2.6200	2.4500	2.4900	-6.742%	102	9,242	-95.181%
2026-03-23	2.7000	2.8000	2.6700	2.6700	+3.891%	36	9,218	-95.506%
2026-03-20	2.6500	2.7400	2.5700	2.5700	-2.652%	21	9,182	-95.331%
2026-03-19	2.6400	2.6400	2.6400	2.6400	-7.042%	6	9,188	-95.455%
2026-03-18	3.1000	3.1500	2.8400	2.8400	-17.442%	178	9,183	-95.775%
2026-03-17	3.4700	3.5400	3.3500	3.4400	-1.714%	42	9,223	-96.512%
2026-03-16	3.2500	3.5000	3.1500	3.5000	+37.795%	240	9,208	-96.571%
2026-03-13	2.9800	2.9900	2.5400	2.5400	+4.527%	299	9,340	-95.276%
2026-03-12	2.4000	2.5100	2.4000	2.4300	+0.830%	15	9,091	-95.062%
2026-03-11	2.4000	2.4100	2.4000	2.4100	-2.033%	2	9,088	-95.021%
2026-03-10	2.3000	2.4600	2.3000	2.4600	+2.500%	15	9,088	-95.122%
2026-03-09	2.2400	2.4400	2.2400	2.4000	+11.628%	32	9,088	-95.000%
2026-03-06	2.1500	2.2000	2.1300	2.1500	-15.354%	22	9,056	-94.419%
2026-03-05	2.4600	2.5400	2.4600	2.5400	-10.563%	3	9,050	-95.276%
2026-03-04	2.5700	2.9400	2.5000	2.8400	+35.238%	284	9,051	-95.775%
2026-03-03	1.9000	2.1600	1.9000	2.1000	-11.765%	49	9,321	-94.286%
2026-03-02	2.4500	2.4500	2.3800	2.3800	+24.607%	59	9,356	-94.958%
2026-02-27	1.9500	1.9500	1.9100	1.9100	-16.228%	111	9,296	-93.717%
2026-02-26	2.5000	2.6200	2.2800	2.2800	-8.434%	70	9,285	-94.737%
2026-02-25	2.2200	2.4900	2.0600	2.4900	+43.103%	180	9,193	-95.181%
2026-02-24	1.6700	1.7400	1.6600	1.7400	-1.695%	264	9,193	-93.103%
2026-02-23	1.9500	1.9500	1.7200	1.7700	-19.545%	3,732	9,235	-93.220%
2026-02-20	2.1400	2.2100	2.1400	2.2000	+6.280%	237	5,563	-94.545%
2026-02-19	2.1000	2.1000	2.0000	2.0700	-2.358%	22	5,351	-94.203%
2026-02-18	2.2500	2.2500	2.1200	2.1200	-4.072%	255	5,332	-94.340%
2026-02-17	2.2100	2.2100	2.2100	2.2100	-8.678%	3	5,135	-94.570%
2026-02-13	2.4200	2.4200	2.4200	2.4200	+10.000%	5	5,133	-95.041%
2026-02-12	2.4100	2.4100	2.1400	2.2000	-2.222%	7	5,133	-94.545%
2026-02-11	2.2000	2.2500	2.2000	2.2500	-11.765%	11	5,214	-94.667%
2026-02-10	2.6900	2.6900	2.5500	2.5500	-20.313%	25	5,215	-95.294%
2026-02-09	2.5900	3.2000	2.5900	3.2000	+17.216%	59	5,208	-96.250%
2026-02-06	2.7000	2.9700	2.5000	2.7300	+21.875%	4,967	5,178	-95.604%
2026-02-05	2.9600	2.9600	2.2400	2.2400	-31.077%	33	191	-94.643%
2026-02-04	3.3500	3.4500	3.0100	3.2500	-14.021%	51	168	-96.308%
2026-02-03	3.6800	3.9000	3.3200	3.7800	-1.047%	47	140	-96.825%
2026-02-02	3.9500	4.0900	3.8200	3.8200	-38.387%	208	120	-96.859%
2026-01-29	6.2000	6.2000	6.2000	6.2000	-15.875%	5	24	-98.065%
2026-01-28	7.3900	7.3900	7.3700	7.3700	-1.733%	19	19	-98.372%
2026-01-20	7.5000	7.5000	7.5000	7.5000	0.000%	1	1	-98.400%

.dark-mode .fx2lqF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fx2lqF{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20260918C18ETHA Sep 18 2026 18.00 Call (ETHA260918C00018000)option OPRA

ETHA20260918C18
ETHA Sep 18 2026 18.00 Call (ETHA260918C00018000)
option OPRA