Dark

ETHA20260918C20
ETHA Sep 18 2026 20.00 Call (ETHA260918C00020000)
option OPRA

EOD

Aug 6, 2026

0.0500-28.571%(-0.0200)213

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0600	0.0700	0.0500	0.0500	-28.571%	213	8,703	0.000%
2026-08-05	0.0600	0.0700	0.0500	0.0700	+16.667%	196	8,731	-28.571%
2026-08-04	0.0700	0.0700	0.0500	0.0600	0.000%	278	8,801	-16.667%
2026-08-03	0.0900	0.0900	0.0500	0.0600	-14.286%	12	8,636	-16.667%
2026-07-31	0.0900	0.0900	0.0700	0.0700	-30.000%	85	8,644	-28.571%
2026-07-30	0.1100	0.1100	0.1000	0.1000	0.000%	3	8,644	-50.000%
2026-07-29	0.1000	0.1000	0.0900	0.1000	-9.091%	485	8,644	-50.000%
2026-07-28	0.1100	0.1200	0.1100	0.1100	-8.333%	202	8,247	-54.545%
2026-07-27	0.1200	0.1200	0.1200	0.1200	+20.000%	17	8,084	-58.333%
2026-07-24	0.1000	0.1100	0.0800	0.1000	-9.091%	169	8,088	-50.000%
2026-07-23	0.1200	0.1200	0.1000	0.1100	-31.250%	141	8,114	-54.545%
2026-07-22	0.1400	0.1700	0.1400	0.1600	+23.077%	121	8,066	-68.750%
2026-07-21	0.1400	0.1700	0.1300	0.1300	+8.333%	149	8,109	-61.538%
2026-07-20	0.1000	0.1500	0.0900	0.1200	+9.091%	1,176	8,100	-58.333%
2026-07-17	0.0900	0.1100	0.0900	0.1100	-8.333%	165	7,840	-54.545%
2026-07-16	0.1200	0.1300	0.1100	0.1200	-20.000%	53	7,849	-58.333%
2026-07-15	0.2000	0.2000	0.1300	0.1500	+15.385%	205	7,913	-66.667%
2026-07-14	0.1100	0.1300	0.1100	0.1300	+44.444%	75	7,802	-61.538%
2026-07-13	0.0800	0.0900	0.0800	0.0900	-10.000%	24	7,746	-44.444%
2026-07-10	0.0900	0.1100	0.0900	0.1000	0.000%	85	7,755	-50.000%
2026-07-09	0.1300	0.1300	0.1000	0.1000	0.000%	55	7,781	-50.000%
2026-07-08	0.1500	0.1500	0.1000	0.1000	-16.667%	6	7,751	-50.000%
2026-07-07	0.1200	0.1200	0.1200	0.1200	-7.692%	1	7,749	-58.333%
2026-07-06	0.1200	0.1500	0.1100	0.1300	+18.182%	141	7,749	-61.538%
2026-07-02	0.1300	0.1300	0.1100	0.1100	+22.222%	42	7,608	-54.545%
2026-07-01	0.0900	0.0900	0.0900	0.0900	+12.500%	4	7,608	-44.444%
2026-06-30	0.0800	0.0800	0.0800	0.0800	-20.000%	5	7,604	-37.500%
2026-06-29	0.1000	0.1100	0.0800	0.1000	+11.111%	246	7,603	-50.000%
2026-06-26	0.1100	0.1100	0.0900	0.0900	-18.182%	7	7,610	-44.444%
2026-06-25	0.1100	0.1200	0.0900	0.1100	0.000%	186	7,650	-54.545%
2026-06-24	0.1300	0.1500	0.1100	0.1100	-21.429%	394	7,724	-54.545%
2026-06-23	0.1600	0.1600	0.1400	0.1400	-26.316%	80	7,483	-64.286%
2026-06-22	0.2000	0.2000	0.1700	0.1900	+5.556%	10	7,492	-73.684%
2026-06-18	0.2000	0.2000	0.1800	0.1800	-21.739%	21	7,391	-72.222%
2026-06-17	0.2200	0.2300	0.2100	0.2300	-8.000%	209	7,391	-78.261%
2026-06-16	0.2500	0.2500	0.2300	0.2500	-3.846%	653	7,391	-80.000%
2026-06-15	0.2600	0.3000	0.2500	0.2600	+36.842%	229	7,074	-80.769%
2026-06-12	0.2000	0.2100	0.1900	0.1900	-13.636%	61	7,045	-73.684%
2026-06-11	0.2200	0.2200	0.2000	0.2200	+4.762%	39	7,050	-77.273%
2026-06-10	0.2300	0.2300	0.2100	0.2100	-8.696%	30	7,049	-76.190%
2026-06-09	0.2400	0.2400	0.2100	0.2300	-4.167%	171	7,050	-78.261%
2026-06-08	0.2700	0.2700	0.2300	0.2400	+9.091%	244	7,009	-79.167%
2026-06-05	0.3400	0.3400	0.2100	0.2200	-26.667%	632	6,831	-77.273%
2026-06-04	0.3100	0.3300	0.3000	0.3000	-3.226%	329	6,808	-83.333%
2026-06-03	0.3600	0.3600	0.3100	0.3100	-16.216%	1,822	6,828	-83.871%
2026-06-02	0.4600	0.4600	0.3600	0.3700	-24.490%	409	6,055	-86.486%
2026-06-01	0.5000	0.6000	0.4300	0.4900	-10.909%	653	5,856	-89.796%
2026-05-29	0.5500	0.6200	0.5000	0.5500	-3.509%	859	6,165	-90.909%
2026-05-28	0.5100	0.5900	0.5000	0.5700	-9.524%	273	5,896	-91.228%
2026-05-27	0.6700	0.6900	0.6100	0.6300	-10.000%	178	5,841	-92.063%
2026-05-26	0.7600	0.8500	0.6500	0.7000	0.000%	473	5,854	-92.857%
2026-05-22	0.8500	0.8700	0.6700	0.7000	-19.540%	545	5,817	-92.857%
2026-05-21	0.8800	0.9300	0.8500	0.8700	-8.421%	403	5,785	-94.253%
2026-05-20	0.9100	0.9700	0.8700	0.9500	+4.396%	102	5,785	-94.737%
2026-05-19	0.9500	0.9500	0.9000	0.9100	-5.208%	421	5,535	-94.505%
2026-05-18	1.1000	1.1000	0.9000	0.9600	-27.273%	292	5,535	-94.792%
2026-05-15	1.4100	1.4500	1.2800	1.3200	-16.456%	350	5,535	-96.212%
2026-05-14	1.4500	1.6400	1.3900	1.5800	+11.268%	870	5,508	-96.835%
2026-05-13	1.5300	1.5300	1.3800	1.4200	-7.792%	158	5,680	-96.479%
2026-05-12	1.5700	1.5800	1.4500	1.5400	-11.494%	154	5,680	-96.753%
2026-05-11	1.8100	1.8100	1.6500	1.7400	+1.163%	209	5,680	-97.126%
2026-05-08	1.6000	1.7200	1.5700	1.7200	+4.242%	504	5,575	-97.093%
2026-05-07	1.7700	1.7800	1.6300	1.6500	-12.234%	155	5,577	-96.970%
2026-05-06	2.0300	2.0500	1.8500	1.8800	-1.053%	383	5,568	-97.340%
2026-05-05	2.0600	2.1100	1.9000	1.9000	-2.564%	498	5,502	-97.368%
2026-05-04	2.0800	2.0800	1.8200	1.9500	+8.333%	729	5,466	-97.436%
2026-05-01	1.7700	1.8400	1.7300	1.8000	+10.429%	532	4,974	-97.222%
2026-04-30	1.6900	1.7000	1.6100	1.6300	+2.516%	83	4,974	-96.933%
2026-04-29	1.8500	1.8500	1.5900	1.5900	-14.973%	73	4,959	-96.855%
2026-04-28	2.2400	2.2400	1.7700	1.8700	+1.081%	171	4,964	-97.326%
2026-04-27	2.0000	2.0500	1.7900	1.8500	-7.035%	309	5,010	-97.297%
2026-04-24	2.2800	2.2800	1.8800	1.9900	-1.485%	223	4,988	-97.487%
2026-04-23	2.0800	2.1900	1.9500	2.0200	-14.043%	581	4,978	-97.525%
2026-04-22	2.4500	2.4900	2.3100	2.3500	+16.337%	303	4,914	-97.872%
2026-04-21	2.1000	2.1000	1.9200	2.0200	-5.164%	226	4,905	-97.525%
2026-04-20	2.1500	2.1500	1.9800	2.1300	-16.471%	621	4,905	-97.653%
2026-04-17	2.4800	2.7000	2.4500	2.5500	+13.333%	1,251	4,825	-98.039%
2026-04-16	2.2200	2.2500	2.0700	2.2500	-8.163%	160	4,619	-97.778%
2026-04-15	2.1700	2.4600	2.1500	2.4500	+12.903%	578	4,620	-97.959%
2026-04-14	2.3700	2.5000	2.1700	2.1700	+8.500%	386	4,411	-97.696%
2026-04-13	1.7900	2.0100	1.7400	2.0000	+3.627%	276	4,054	-97.500%
2026-04-10	1.7800	1.9500	1.7800	1.9300	+7.222%	60	3,914	-97.409%
2026-04-09	1.7000	1.9000	1.7000	1.8000	-5.759%	42	3,881	-97.222%
2026-04-08	2.0000	2.0000	1.9000	1.9100	+18.634%	7	3,852	-97.382%
2026-04-07	1.6800	1.6800	1.5900	1.6100	-11.050%	56	3,854	-96.894%
2026-04-06	1.8200	1.8200	1.8100	1.8100	+12.422%	5	3,903	-97.238%
2026-04-02	1.6500	1.6500	1.6100	1.6100	-11.538%	101	3,999	-96.894%
2026-04-01	1.9600	1.9600	1.8100	1.8200	+2.247%	74	3,999	-97.253%
2026-03-31	1.6500	1.8300	1.6500	1.7800	+8.537%	125	3,993	-97.191%
2026-03-30	1.6900	1.7000	1.6200	1.6400	+7.895%	196	3,907	-96.951%
2026-03-27	1.5400	1.5600	1.5200	1.5200	-10.588%	46	3,951	-96.711%
2026-03-26	1.9400	1.9400	1.6700	1.7000	-12.821%	726	3,947	-97.059%
2026-03-25	2.1500	2.1500	1.9500	1.9500	+3.723%	16	4,517	-97.436%
2026-03-24	2.0000	2.0000	1.8800	1.8800	-8.293%	211	4,526	-97.340%
2026-03-23	2.1500	2.1500	1.9500	2.0500	+2.500%	275	4,576	-97.561%
2026-03-20	2.0000	2.0200	1.9900	2.0000	0.000%	37	4,376	-97.500%
2026-03-19	2.1000	2.1000	1.9900	2.0000	-6.977%	309	4,407	-97.500%
2026-03-18	2.3800	2.3800	2.1000	2.1500	-21.533%	465	4,589	-97.674%
2026-03-17	2.7700	2.8300	2.6500	2.7400	+0.735%	47	4,549	-98.175%
2026-03-16	2.5500	2.8300	2.5200	2.7200	+37.374%	266	4,509	-98.162%
2026-03-13	2.2600	2.3000	1.9400	1.9800	+5.319%	301	4,412	-97.475%
2026-03-12	1.9000	1.9000	1.8000	1.8800	+1.075%	85	4,586	-97.340%
2026-03-11	1.8400	1.8800	1.7900	1.8600	+3.333%	65	4,586	-97.312%
2026-03-10	1.8600	2.0000	1.5100	1.8000	-1.099%	276	4,615	-97.222%
2026-03-09	1.7300	1.8200	1.7300	1.8200	+8.982%	257	4,578	-97.253%
2026-03-06	1.7200	1.7200	1.6300	1.6700	-13.472%	131	4,437	-97.006%
2026-03-05	2.0700	2.0700	1.8700	1.9300	-14.222%	68	4,364	-97.409%
2026-03-04	2.0000	2.2900	1.9400	2.2500	+37.195%	900	4,394	-97.778%
2026-03-03	1.6700	1.6700	1.5900	1.6400	-10.383%	116	3,941	-96.951%
2026-03-02	1.6900	2.0000	1.6200	1.8300	+22.000%	154	3,846	-97.268%
2026-02-27	1.5400	1.5600	1.4500	1.5000	-15.254%	142	3,773	-96.667%
2026-02-26	1.8000	1.8700	1.6700	1.7700	-9.231%	331	3,706	-97.175%
2026-02-25	1.6200	1.9500	1.6000	1.9500	+47.727%	1,983	2,382	-97.436%
2026-02-24	1.3100	1.3500	1.2900	1.3200	-2.941%	172	2,382	-96.212%
2026-02-23	1.5500	1.5500	1.3300	1.3600	-16.049%	354	2,282	-96.324%
2026-02-20	1.6200	1.6200	1.6200	1.6200	0.000%	1	2,039	-96.914%
2026-02-19	1.6500	1.6500	1.5800	1.6200	-6.358%	37	2,029	-96.914%
2026-02-18	1.8400	1.8400	1.7300	1.7300	-5.464%	308	2,017	-97.110%
2026-02-17	1.7500	1.8400	1.7400	1.8300	-10.732%	78	2,041	-97.268%
2026-02-13	1.8400	2.1000	1.8400	2.0500	+22.754%	549	1,796	-97.561%
2026-02-12	1.9200	1.9400	1.6700	1.6700	-7.735%	99	1,796	-97.006%
2026-02-11	1.7000	1.8500	1.7000	1.8100	-7.653%	86	1,839	-97.238%
2026-02-10	2.1200	2.2200	1.9600	1.9600	-20.325%	93	1,859	-97.449%
2026-02-09	2.1600	2.5500	2.1600	2.4600	+7.424%	157	1,757	-97.967%
2026-02-06	2.1800	2.3300	2.0800	2.2900	+28.652%	786	1,680	-97.817%
2026-02-05	2.4100	2.4300	1.7800	1.7800	-32.830%	503	1,116	-97.191%
2026-02-04	2.6700	2.6900	2.3600	2.6500	-13.115%	280	1,010	-98.113%
2026-02-03	3.0500	3.1500	2.4200	3.0500	+1.667%	437	1,176	-98.361%
2026-02-02	3.1800	3.3500	3.0000	3.0000	-35.345%	709	856	-98.333%
2026-01-30	4.8000	4.8000	4.5000	4.6400	-9.020%	103	158	-98.922%
2026-01-29	5.7600	5.7600	5.1000	5.1000	-17.742%	5	118	-99.020%
2026-01-28	6.2000	6.2000	6.2000	6.2000	+9.735%	2	113	-99.194%
2026-01-26	5.6800	5.6800	5.6400	5.6500	-4.722%	42	113	-99.115%
2026-01-22	5.9300	5.9300	5.9300	5.9300	-8.769%	1	71	-99.157%
2026-01-20	6.4000	6.5000	6.4000	6.5000	-17.197%	61	68	-99.231%
2026-01-16	7.8500	7.9000	7.8500	7.8500	0.000%	7	0	-99.363%

.dark-mode .fYRplx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fYRplx{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20260918C20ETHA Sep 18 2026 20.00 Call (ETHA260918C00020000)option OPRA

ETHA20260918C20
ETHA Sep 18 2026 20.00 Call (ETHA260918C00020000)
option OPRA