Dark

ETHA20260918C22
ETHA Sep 18 2026 22.00 Call (ETHA260918C00022000)
option OPRA

EOD

Aug 4, 2026

0.1200+140.000%(+0.0700)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.1300	0.1300	0.1200	0.1200	+140.000%	14	12,892	0.000%
2026-08-03	0.1300	0.1300	0.0400	0.0500	-37.500%	7	12,904	+140.000%
2026-07-30	0.0800	0.0800	0.0800	0.0800	+60.000%	1	12,908	+50.000%
2026-07-28	0.0500	0.0500	0.0500	0.0500	-16.667%	150	12,909	+140.000%
2026-07-23	0.0800	0.0800	0.0600	0.0600	-25.000%	7	12,909	+100.000%
2026-07-22	0.0800	0.1000	0.0800	0.0800	0.000%	22	12,907	+50.000%
2026-07-20	0.1300	0.1300	0.0600	0.0800	+700.000%	20	12,901	+50.000%
2026-07-17	0.0800	0.0800	0.0100	0.0100	-87.500%	7	12,896	+1,100.000%
2026-07-16	0.0800	0.0800	0.0800	0.0800	+14.286%	1	12,896	+50.000%
2026-07-15	0.0900	0.0900	0.0700	0.0700	+16.667%	162	12,897	+71.429%
2026-07-14	0.0800	0.0800	0.0600	0.0600	-14.286%	26	12,948	+100.000%
2026-07-10	0.0700	0.0700	0.0700	0.0700	0.000%	5	12,948	+71.429%
2026-07-06	0.0900	0.0900	0.0700	0.0700	-12.500%	12	12,948	+71.429%
2026-07-02	0.0800	0.0900	0.0600	0.0800	0.000%	25	12,948	+50.000%
2026-07-01	0.0800	0.0800	0.0700	0.0800	-11.111%	39	12,948	+50.000%
2026-06-29	0.0900	0.0900	0.0900	0.0900	0.000%	1	12,973	+33.333%
2026-06-25	0.0600	0.0900	0.0600	0.0900	+50.000%	6	12,974	+33.333%
2026-06-24	0.0600	0.0600	0.0600	0.0600	-40.000%	10,000	12,975	+100.000%
2026-06-23	0.1000	0.1000	0.1000	0.1000	-23.077%	91	4,539	+20.000%
2026-06-22	0.1400	0.1500	0.1300	0.1300	0.000%	73	4,468	-7.692%
2026-06-18	0.1300	0.1400	0.1300	0.1300	-7.143%	610	4,646	-7.692%
2026-06-17	0.1700	0.1700	0.1400	0.1400	-22.222%	3	4,646	-14.286%
2026-06-15	0.1800	0.1800	0.1800	0.1800	+28.571%	5	4,646	-33.333%
2026-06-12	0.1500	0.1500	0.1400	0.1400	-6.667%	10	4,650	-14.286%
2026-06-11	0.1500	0.1600	0.1500	0.1500	0.000%	51	4,658	-20.000%
2026-06-09	0.1500	0.1600	0.1500	0.1500	-6.250%	15	4,639	-20.000%
2026-06-05	0.1300	0.1800	0.1300	0.1600	-23.810%	18	4,634	-25.000%
2026-06-04	0.2000	0.2300	0.2000	0.2100	0.000%	21	4,625	-42.857%
2026-06-03	0.2300	0.2300	0.2000	0.2100	-12.500%	66	4,618	-42.857%
2026-06-02	0.2600	0.2600	0.2400	0.2400	-14.286%	58	4,647	-50.000%
2026-06-01	0.3100	0.3100	0.2800	0.2800	-20.000%	103	4,683	-57.143%
2026-05-29	0.3300	0.3700	0.3300	0.3500	0.000%	59	4,641	-65.714%
2026-05-28	0.3300	0.3800	0.3300	0.3500	-12.500%	74	4,584	-65.714%
2026-05-27	0.4200	0.4200	0.4000	0.4000	-6.977%	148	4,537	-70.000%
2026-05-26	0.6000	0.6000	0.4300	0.4300	-10.417%	58	4,478	-72.093%
2026-05-22	0.5300	0.5300	0.4800	0.4800	-12.727%	792	4,056	-75.000%
2026-05-21	0.5500	0.5500	0.5500	0.5500	-9.836%	1	4,056	-78.182%
2026-05-20	0.6100	0.6100	0.6000	0.6100	+5.172%	58	4,056	-80.328%
2026-05-19	0.6600	0.6600	0.5800	0.5800	-7.937%	120	3,381	-79.310%
2026-05-18	0.7000	0.7000	0.6300	0.6300	-32.258%	639	3,381	-80.952%
2026-05-15	0.9500	0.9800	0.8600	0.9300	-16.216%	111	3,381	-87.097%
2026-05-14	0.9500	1.1700	0.9500	1.1100	+14.433%	175	3,332	-89.189%
2026-05-13	1.0000	1.0000	0.9700	0.9700	-9.346%	111	3,295	-87.629%
2026-05-12	1.0600	1.0700	1.0200	1.0700	-10.833%	221	3,295	-88.785%
2026-05-11	1.1500	1.2000	1.1200	1.2000	+3.448%	32	3,295	-90.000%
2026-05-08	1.0800	1.1700	1.0800	1.1600	+0.870%	36	3,286	-89.655%
2026-05-07	1.2100	1.2600	1.1400	1.1500	-12.879%	264	3,446	-89.565%
2026-05-06	1.4200	1.4900	1.2900	1.3200	-5.714%	253	3,264	-90.909%
2026-05-05	1.4600	1.5000	1.3500	1.4000	0.000%	327	3,342	-91.429%
2026-05-04	1.3200	1.4200	1.2900	1.4000	+12.000%	387	3,217	-91.429%
2026-05-01	1.2500	1.3200	1.1900	1.2500	+5.932%	100	3,219	-90.400%
2026-04-30	1.1500	1.1800	1.1500	1.1800	+4.425%	9	3,219	-89.831%
2026-04-29	1.2600	1.2600	1.1200	1.1300	-18.116%	67	3,222	-89.381%
2026-04-28	1.2800	1.3800	1.2800	1.3800	+2.222%	672	3,161	-91.304%
2026-04-27	1.4100	1.4700	1.3000	1.3500	-5.594%	246	2,560	-91.111%
2026-04-24	1.4800	1.5400	1.4300	1.4300	-2.721%	50	2,520	-91.608%
2026-04-23	1.5200	1.5500	1.4400	1.4700	-16.477%	432	2,478	-91.837%
2026-04-22	1.7600	1.8500	1.7000	1.7600	+15.033%	254	2,413	-93.182%
2026-04-21	1.5000	1.5300	1.4600	1.5300	+1.325%	61	2,267	-92.157%
2026-04-20	1.5700	1.5700	1.5100	1.5100	-19.251%	10	2,256	-92.053%
2026-04-17	1.8000	2.0500	1.8000	1.8700	+11.310%	60	2,249	-93.583%
2026-04-16	1.6400	1.6800	1.5200	1.6800	-7.692%	122	2,229	-92.857%
2026-04-15	1.6200	1.8200	1.6200	1.8200	+1.111%	43	2,186	-93.407%
2026-04-14	1.7700	1.9000	1.7700	1.8000	+31.387%	128	2,180	-93.333%
2026-04-13	1.3000	1.3800	1.3000	1.3700	+1.481%	122	2,112	-91.241%
2026-04-10	1.3500	1.3500	1.3400	1.3500	-2.174%	225	1,992	-91.111%
2026-04-09	1.2900	1.3800	1.2900	1.3800	-4.167%	37	2,029	-91.304%
2026-04-08	1.2500	1.4400	1.2500	1.4400	+15.200%	9	2,004	-91.667%
2026-04-07	1.1800	1.2600	1.1800	1.2500	-8.088%	754	2,003	-90.400%
2026-04-06	1.4200	1.4400	1.3600	1.3600	+13.333%	452	1,585	-91.176%
2026-04-02	1.1900	1.2000	1.1900	1.2000	-17.241%	14	1,148	-90.000%
2026-04-01	1.3500	1.4500	1.3500	1.4500	+4.317%	25	1,148	-91.724%
2026-03-31	1.2400	1.3900	1.2400	1.3900	+8.594%	32	1,148	-91.367%
2026-03-30	1.2800	1.3800	1.2500	1.2800	+11.304%	9	1,148	-90.625%
2026-03-27	1.1700	1.1700	1.1500	1.1500	-19.014%	12	1,150	-89.565%
2026-03-26	1.3400	1.4200	1.3400	1.4200	-14.970%	11	1,154	-91.549%
2026-03-23	1.6100	1.6700	1.5600	1.6700	+3.727%	12	1,147	-92.814%
2026-03-20	1.6500	1.6500	1.5800	1.6100	-0.617%	70	1,141	-92.547%
2026-03-19	1.6200	1.6200	1.6200	1.6200	-3.571%	1	1,141	-92.593%
2026-03-18	1.8200	1.8500	1.6800	1.6800	-21.495%	6	1,141	-92.857%
2026-03-17	2.1500	2.1500	2.1000	2.1400	+1.905%	40	1,137	-94.393%
2026-03-16	1.9500	2.1000	1.9400	2.1000	+19.318%	35	1,140	-94.286%
2026-03-13	1.7400	1.8200	1.7400	1.7600	+24.823%	8	1,125	-93.182%
2026-03-12	1.5900	1.5900	1.4100	1.4100	0.000%	6	1,127	-91.489%
2026-03-11	1.4100	1.4100	1.4100	1.4100	-10.759%	3	1,125	-91.489%
2026-03-10	1.4200	1.5800	1.4200	1.5800	+17.910%	73	1,125	-92.405%
2026-03-09	1.3600	1.4200	1.3400	1.3400	+4.688%	54	1,089	-91.045%
2026-03-06	1.3500	1.3500	1.2800	1.2800	-25.146%	450	1,063	-90.625%
2026-03-04	1.3500	1.7100	1.3500	1.7100	+39.024%	30	1,137	-92.982%
2026-03-03	1.2300	1.2300	1.2300	1.2300	-13.986%	10	1,136	-90.244%
2026-03-02	1.3900	1.4300	1.3900	1.4300	+24.348%	10	1,136	-91.608%
2026-02-27	1.1400	1.1500	1.1300	1.1500	-23.841%	25	1,133	-89.565%
2026-02-25	1.3900	1.5100	1.3900	1.5100	+46.602%	447	835	-92.053%
2026-02-24	1.0000	1.0300	1.0000	1.0300	-12.712%	12	835	-88.350%
2026-02-23	1.1900	1.1900	1.1800	1.1800	-9.924%	2	828	-89.831%
2026-02-20	1.2600	1.3100	1.2600	1.3100	+8.264%	30	827	-90.840%
2026-02-19	1.2900	1.2900	1.2100	1.2100	-6.923%	5	817	-90.083%
2026-02-18	1.3000	1.3000	1.3000	1.3000	-10.345%	2	814	-90.769%
2026-02-17	1.4500	1.4500	1.4500	1.4500	-9.938%	17	816	-91.724%
2026-02-13	1.4600	1.6500	1.4600	1.6100	+14.184%	169	722	-92.547%
2026-02-12	1.4300	1.4300	1.4100	1.4100	+5.224%	2	722	-91.489%
2026-02-11	1.4100	1.4100	1.3400	1.3400	-23.429%	31	722	-91.045%
2026-02-10	1.7200	1.7500	1.7200	1.7500	-12.935%	123	713	-93.143%
2026-02-09	1.7700	2.0200	1.7700	2.0100	+11.667%	213	591	-94.030%
2026-02-06	1.7800	1.8000	1.7100	1.8000	+22.449%	262	387	-93.333%
2026-02-05	1.8900	2.0000	1.4700	1.4700	-25.000%	34	179	-91.837%
2026-02-04	1.9900	1.9900	1.9600	1.9600	-24.615%	11	168	-93.878%
2026-02-03	2.1800	2.6000	2.0000	2.6000	0.000%	118	169	-95.385%
2026-02-02	2.6000	2.6600	2.5600	2.6000	-32.292%	33	72	-95.385%
2026-01-30	4.0000	4.0000	3.8400	3.8400	-4.000%	2	41	-96.875%
2026-01-29	4.5500	4.7500	4.0000	4.0000	-23.372%	225	38	-97.000%
2026-01-28	5.2200	5.2200	5.2200	5.2200	-0.760%	1	14	-97.701%
2026-01-27	4.9200	5.2600	4.9200	5.2600	+11.915%	3	13	-97.719%
2026-01-26	4.8800	4.8800	4.7000	4.7000	-6.000%	5	14	-97.447%
2026-01-23	5.0500	5.0500	5.0000	5.0000	+1.010%	2	17	-97.600%
2026-01-22	4.9000	4.9500	4.9000	4.9500	+6.452%	6	15	-97.576%
2026-01-21	4.8400	4.8400	4.6500	4.6500	-11.429%	4	9	-97.419%
2026-01-20	5.4000	5.4000	5.2500	5.2500	-29.150%	6	6	-97.714%
2026-01-15	7.4100	7.4100	7.4100	7.4100	0.000%	1	1	-98.381%

.dark-mode .zd5VyR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zd5VyR{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20260918C22ETHA Sep 18 2026 22.00 Call (ETHA260918C00022000)option OPRA

ETHA20260918C22
ETHA Sep 18 2026 22.00 Call (ETHA260918C00022000)
option OPRA