Dark

ETHA20260918C25
ETHA Sep 18 2026 25.00 Call (ETHA260918C00025000)
option OPRA

EOD

Aug 5, 2026

0.0200-33.333%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0200	0.0200	0.0200	0.0200	-33.333%	10	4,102	0.000%
2026-08-03	0.0300	0.0300	0.0300	0.0300	-25.000%	1	4,102	-33.333%
2026-07-28	0.0300	0.0400	0.0300	0.0400	-20.000%	26	4,104	-50.000%
2026-07-27	0.0200	0.0500	0.0200	0.0500	0.000%	24	4,129	-60.000%
2026-07-21	0.0600	0.0600	0.0500	0.0500	0.000%	23	4,221	-60.000%
2026-07-20	0.0400	0.0500	0.0400	0.0500	-16.667%	55	4,239	-60.000%
2026-07-17	0.0300	0.0600	0.0200	0.0600	-25.000%	793	4,184	-66.667%
2026-07-16	0.0600	0.0800	0.0600	0.0800	+14.286%	2	4,807	-75.000%
2026-07-15	0.0600	0.0700	0.0300	0.0700	+133.333%	17	4,807	-71.429%
2026-07-14	0.0300	0.0300	0.0300	0.0300	0.000%	25	4,809	-33.333%
2026-07-10	0.0300	0.0300	0.0300	0.0300	-40.000%	5	4,834	-33.333%
2026-07-09	0.0500	0.0500	0.0500	0.0500	-28.571%	1	4,834	-60.000%
2026-07-06	0.0900	0.0900	0.0700	0.0700	0.000%	78	4,833	-71.429%
2026-07-02	0.0600	0.0700	0.0600	0.0700	+40.000%	40	4,727	-71.429%
2026-07-01	0.0500	0.0500	0.0500	0.0500	0.000%	2	4,727	-60.000%
2026-06-26	0.0500	0.0600	0.0200	0.0500	+25.000%	204	4,728	-60.000%
2026-06-25	0.0700	0.0700	0.0300	0.0400	-42.857%	37	4,529	-50.000%
2026-06-24	0.0700	0.0700	0.0700	0.0700	+40.000%	3	4,529	-71.429%
2026-06-23	0.0800	0.0800	0.0500	0.0500	-50.000%	12	4,529	-60.000%
2026-06-22	0.0900	0.1000	0.0800	0.1000	+42.857%	30	4,524	-80.000%
2026-06-18	0.0900	0.0900	0.0700	0.0700	-30.000%	146	4,579	-71.429%
2026-06-17	0.1000	0.1000	0.1000	0.1000	0.000%	4	4,579	-80.000%
2026-06-16	0.1000	0.1100	0.0900	0.1000	0.000%	206	4,579	-80.000%
2026-06-15	0.1100	0.1100	0.1000	0.1000	0.000%	102	4,579	-80.000%
2026-06-12	0.1000	0.1000	0.0900	0.1000	-9.091%	73	4,585	-80.000%
2026-06-11	0.1000	0.1100	0.0900	0.1100	0.000%	64	4,536	-81.818%
2026-06-10	0.1200	0.1200	0.1100	0.1100	-8.333%	6	4,486	-81.818%
2026-06-09	0.1100	0.1200	0.1100	0.1200	+9.091%	120	4,485	-83.333%
2026-06-08	0.1100	0.1100	0.1100	0.1100	-8.333%	3	4,365	-81.818%
2026-06-05	0.1300	0.1300	0.1200	0.1200	-14.286%	83	4,365	-83.333%
2026-06-04	0.1400	0.1400	0.1300	0.1400	0.000%	119	4,333	-85.714%
2026-06-03	0.1500	0.1500	0.1200	0.1400	-6.667%	237	4,370	-85.714%
2026-06-02	0.1500	0.1600	0.1400	0.1500	-11.765%	64	4,215	-86.667%
2026-06-01	0.1800	0.1800	0.1600	0.1700	-15.000%	124	4,253	-88.235%
2026-05-29	0.2000	0.2000	0.1900	0.2000	-4.762%	56	4,197	-90.000%
2026-05-28	0.2000	0.2200	0.1600	0.2100	-8.696%	239	4,182	-90.476%
2026-05-27	0.2500	0.2500	0.2300	0.2300	-8.000%	57	4,001	-91.304%
2026-05-26	0.2600	0.2800	0.2400	0.2500	-7.407%	364	3,972	-92.000%
2026-05-22	0.3100	0.3100	0.2700	0.2700	-15.625%	492	3,700	-92.593%
2026-05-21	0.3200	0.3200	0.3100	0.3200	-3.030%	36	3,699	-93.750%
2026-05-20	0.3400	0.3400	0.3200	0.3300	+3.125%	34	3,699	-93.939%
2026-05-19	0.3800	0.3800	0.3200	0.3200	-15.789%	42	3,846	-93.750%
2026-05-18	0.4000	0.4200	0.3200	0.3800	-28.302%	185	3,846	-94.737%
2026-05-15	0.5600	0.6100	0.5000	0.5300	-22.059%	205	3,846	-96.226%
2026-05-14	0.6100	0.7000	0.5500	0.6800	+17.241%	140	3,869	-97.059%
2026-05-13	0.5700	0.5900	0.5700	0.5800	-4.918%	23	3,989	-96.552%
2026-05-12	0.6000	0.6200	0.5900	0.6100	-14.085%	170	3,989	-96.721%
2026-05-11	0.6800	0.7200	0.6800	0.7100	-1.389%	104	3,989	-97.183%
2026-05-08	0.6800	0.7200	0.6700	0.7200	+4.348%	51	3,892	-97.222%
2026-05-07	0.7400	0.7400	0.6800	0.6900	-13.750%	96	3,848	-97.101%
2026-05-06	0.9300	0.9400	0.8000	0.8000	-5.882%	251	3,895	-97.500%
2026-05-05	0.8800	0.9100	0.8200	0.8500	0.000%	95	3,753	-97.647%
2026-05-04	0.8000	0.8900	0.7500	0.8500	+10.390%	362	3,748	-97.647%
2026-05-01	0.7900	0.8000	0.7400	0.7700	+8.451%	436	3,603	-97.403%
2026-04-30	0.7400	0.7500	0.7000	0.7100	+4.412%	36	3,603	-97.183%
2026-04-29	0.8000	0.8700	0.6800	0.6800	-16.049%	67	3,583	-97.059%
2026-04-28	0.8000	0.8500	0.7800	0.8100	-3.571%	38	3,632	-97.531%
2026-04-27	0.9000	0.9500	0.8100	0.8400	-9.677%	565	3,629	-97.619%
2026-04-24	0.9900	0.9900	0.9000	0.9300	-3.125%	65	3,415	-97.849%
2026-04-23	0.9500	1.0400	0.9200	0.9600	-15.789%	78	3,365	-97.917%
2026-04-22	1.1800	1.1800	1.0800	1.1400	+16.327%	175	3,385	-98.246%
2026-04-21	0.9800	0.9800	0.9800	0.9800	-2.000%	3	3,403	-97.959%
2026-04-20	1.0000	1.0000	0.9300	1.0000	-19.355%	125	3,403	-98.000%
2026-04-17	1.1000	1.3300	1.1000	1.2400	+12.727%	1,870	3,405	-98.387%
2026-04-16	1.1300	1.1300	1.0000	1.1000	-8.333%	304	2,456	-98.182%
2026-04-15	1.0200	1.2000	1.0200	1.2000	+16.505%	362	2,418	-98.333%
2026-04-14	1.1000	1.2500	1.0300	1.0300	+8.421%	117	2,142	-98.058%
2026-04-13	0.8300	0.9500	0.8300	0.9500	+4.396%	131	2,108	-97.895%
2026-04-10	0.8800	0.9100	0.8800	0.9100	+7.059%	10	2,191	-97.802%
2026-04-09	0.8200	0.8500	0.8100	0.8500	-8.602%	9	2,190	-97.647%
2026-04-08	1.0500	1.0500	0.9200	0.9300	+16.250%	9	2,201	-97.849%
2026-04-07	0.7400	0.8200	0.7400	0.8000	-12.088%	112	2,193	-97.500%
2026-04-06	0.9400	0.9600	0.9000	0.9100	+8.333%	63	2,240	-97.802%
2026-04-02	0.8900	0.8900	0.8400	0.8400	-14.286%	6	2,239	-97.619%
2026-04-01	0.8800	0.9800	0.8800	0.9800	+8.889%	7	2,239	-97.959%
2026-03-31	0.9200	0.9300	0.9000	0.9000	+1.124%	8	2,238	-97.778%
2026-03-30	0.8900	0.8900	0.8900	0.8900	+1.136%	1	2,240	-97.753%
2026-03-27	0.8400	0.8800	0.8000	0.8800	+4.762%	7	2,240	-97.727%
2026-03-26	0.9600	0.9700	0.8400	0.8400	-23.636%	680	2,241	-97.619%
2026-03-25	1.1000	1.1000	1.1000	1.1000	+6.796%	2	2,443	-98.182%
2026-03-24	1.0300	1.0300	1.0300	1.0300	-9.649%	100	2,443	-98.058%
2026-03-23	1.1000	1.1400	1.1000	1.1400	+1.786%	25	2,443	-98.246%
2026-03-20	1.1100	1.1300	1.1100	1.1200	-2.609%	48	2,463	-98.214%
2026-03-19	1.0800	1.1500	1.0800	1.1500	-2.542%	114	2,509	-98.261%
2026-03-18	1.3000	1.3000	1.1800	1.1800	-20.805%	7	2,542	-98.305%
2026-03-17	1.4900	1.5500	1.4900	1.4900	-3.247%	20	2,537	-98.658%
2026-03-16	1.3500	1.5400	1.3500	1.5400	+45.283%	385	2,538	-98.701%
2026-03-13	1.1800	1.2500	1.0600	1.0600	+6.000%	217	2,457	-98.113%
2026-03-12	1.0000	1.0000	1.0000	1.0000	-1.961%	2	2,525	-98.000%
2026-03-11	1.0000	1.0200	0.9200	1.0200	+4.082%	31	2,600	-98.039%
2026-03-10	1.0000	1.0800	0.9700	0.9800	+3.158%	104	2,598	-97.959%
2026-03-09	0.9800	0.9800	0.9500	0.9500	-1.042%	12	2,502	-97.895%
2026-03-06	1.1900	1.1900	0.9600	0.9600	-5.882%	17	2,627	-97.917%
2026-03-05	1.0500	1.0900	1.0200	1.0200	-18.400%	74	2,625	-98.039%
2026-03-04	1.0500	1.2500	1.0500	1.2500	+40.449%	244	2,638	-98.400%
2026-03-03	0.9000	0.9600	0.8800	0.8900	-11.881%	96	2,499	-97.753%
2026-03-02	0.9400	1.0800	0.9400	1.0100	+21.687%	53	2,439	-98.020%
2026-02-27	0.8500	0.8500	0.8300	0.8300	-15.306%	27	2,420	-97.590%
2026-02-26	1.0500	1.0500	0.9500	0.9800	-14.783%	330	2,422	-97.959%
2026-02-25	0.9700	1.1500	0.9700	1.1500	+61.972%	442	1,982	-98.261%
2026-02-24	0.7100	0.7600	0.7000	0.7100	-4.054%	16	1,982	-97.183%
2026-02-23	0.8400	0.9000	0.7400	0.7400	-19.565%	22	1,978	-97.297%
2026-02-20	0.8700	0.9200	0.8700	0.9200	+5.747%	62	1,973	-97.826%
2026-02-19	0.8500	0.9000	0.8500	0.8700	-5.435%	210	2,023	-97.701%
2026-02-18	0.9200	0.9200	0.9200	0.9200	-10.680%	1	2,223	-97.826%
2026-02-17	1.0200	1.0800	1.0000	1.0300	-10.435%	138	2,224	-98.058%
2026-02-13	1.0800	1.2100	1.0800	1.1500	+13.861%	274	1,984	-98.261%
2026-02-12	1.0800	1.0800	1.0000	1.0100	-3.810%	93	1,984	-98.020%
2026-02-11	1.0700	1.0700	0.9900	1.0500	-12.500%	16	2,291	-98.095%
2026-02-10	1.2900	1.2900	1.2000	1.2000	-18.919%	132	2,284	-98.333%
2026-02-09	1.3800	1.4800	1.3500	1.4800	+11.278%	31	2,218	-98.649%
2026-02-06	1.3700	1.4800	1.2500	1.3300	+8.130%	383	2,200	-98.496%
2026-02-05	1.4400	1.4600	1.1600	1.2300	-21.154%	612	2,203	-98.374%
2026-02-04	1.6700	1.6700	1.4900	1.5600	-18.750%	32	1,613	-98.718%
2026-02-03	1.7100	1.9200	1.4100	1.9200	-3.030%	91	1,607	-98.958%
2026-02-02	1.9300	2.0900	1.8500	1.9800	-32.881%	594	1,601	-98.990%
2026-01-30	2.9600	3.0500	2.7900	2.9500	-7.813%	77	1,222	-99.322%
2026-01-29	3.6100	3.6100	3.1500	3.2000	-21.182%	543	1,161	-99.375%
2026-01-28	4.0600	4.0600	4.0600	4.0600	+0.247%	5	779	-99.507%
2026-01-27	3.7000	4.0500	3.6500	4.0500	+9.459%	30	774	-99.506%
2026-01-26	3.6000	3.7500	3.6000	3.7000	-7.500%	30	757	-99.459%
2026-01-23	3.7500	4.0000	3.7500	4.0000	+7.239%	3	742	-99.500%
2026-01-22	3.8000	3.9100	3.7300	3.7300	-1.842%	9	742	-99.464%
2026-01-21	3.8000	3.8000	3.7200	3.8000	-10.377%	29	735	-99.474%
2026-01-20	4.2500	4.2500	4.2400	4.2400	-20.748%	709	722	-99.528%
2026-01-16	5.6000	5.6000	5.3500	5.3500	-2.550%	7	25	-99.626%
2026-01-15	5.7500	5.7500	5.4500	5.4900	0.000%	28	25	-99.636%

.dark-mode .xghWNx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xghWNx{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20260918C25ETHA Sep 18 2026 25.00 Call (ETHA260918C00025000)option OPRA

ETHA20260918C25
ETHA Sep 18 2026 25.00 Call (ETHA260918C00025000)
option OPRA