Dark

ETHA20260918P12
ETHA Sep 18 2026 12.00 Put (ETHA260918P00012000)
option OPRA

EOD

Aug 6, 2026

0.1900+5.556%(+0.0100)215

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.1900	0.1900	0.1800	0.1900	+5.556%	215	16,986	0.000%
2026-08-05	0.2300	0.2400	0.1800	0.1800	-21.739%	331	16,982	+5.556%
2026-08-04	0.2700	0.2700	0.2300	0.2300	-14.815%	2,708	16,935	-17.391%
2026-08-03	0.3300	0.3300	0.2700	0.2700	-12.903%	777	16,077	-29.630%
2026-07-31	0.3000	0.3400	0.2900	0.3100	+19.231%	1,195	15,980	-38.710%
2026-07-30	0.2700	0.2900	0.2600	0.2600	-16.129%	1,537	16,197	-26.923%
2026-07-29	0.3000	0.3400	0.2900	0.3100	+3.333%	84	15,681	-38.710%
2026-07-28	0.3400	0.3600	0.2900	0.3000	+11.111%	455	15,710	-36.667%
2026-07-27	0.2600	0.3100	0.2600	0.2700	-27.027%	12	15,938	-29.630%
2026-07-24	0.3500	0.3900	0.3500	0.3700	0.000%	107	15,941	-48.649%
2026-07-23	0.3600	0.3800	0.3400	0.3700	+27.586%	25	15,977	-48.649%
2026-07-22	0.4200	0.4200	0.2800	0.2900	-9.375%	735	16,227	-34.483%
2026-07-21	0.3200	0.3300	0.3100	0.3200	-11.111%	614	16,154	-40.625%
2026-07-20	0.4000	0.4000	0.3300	0.3600	-16.279%	159	15,864	-47.222%
2026-07-17	0.4900	0.4900	0.4300	0.4300	+4.878%	70	15,780	-55.814%
2026-07-16	0.3800	0.4200	0.3800	0.4100	+13.889%	23	15,815	-53.659%
2026-07-15	0.3500	0.3700	0.3300	0.3600	-14.286%	137	15,800	-47.222%
2026-07-14	0.4100	0.4900	0.4000	0.4200	-31.148%	1,637	15,773	-54.762%
2026-07-13	0.5800	0.6300	0.5800	0.6100	+5.172%	72	16,315	-68.852%
2026-07-10	0.6000	0.6000	0.5500	0.5800	-12.121%	612	16,255	-67.241%
2026-07-09	0.6900	0.7000	0.6600	0.6600	-9.589%	19	15,925	-71.212%
2026-07-08	0.7500	0.8000	0.7300	0.7300	+12.308%	238	15,941	-73.973%
2026-07-07	0.7000	0.7000	0.6200	0.6500	+4.839%	123	16,056	-70.769%
2026-07-06	0.8600	0.8600	0.6200	0.6200	-29.545%	60	16,063	-69.355%
2026-07-02	0.9000	0.9100	0.8500	0.8800	-20.000%	537	15,806	-78.409%
2026-07-01	1.1100	1.1800	1.0800	1.1000	-14.063%	122	15,806	-82.727%
2026-06-30	1.3500	1.3500	1.2700	1.2800	+14.286%	39	15,716	-85.156%
2026-06-29	1.2800	1.3200	1.1200	1.1200	-13.178%	16	15,726	-83.036%
2026-06-26	1.4900	1.5000	1.2800	1.2900	-7.194%	1,398	15,737	-85.271%
2026-06-25	1.3000	1.4300	1.3000	1.3900	+6.923%	89	14,734	-86.331%
2026-06-24	1.0900	1.4100	1.0700	1.3000	+23.810%	5,506	14,757	-85.385%
2026-06-23	1.0500	1.0800	1.0200	1.0500	+22.093%	4,139	10,897	-81.905%
2026-06-22	0.8100	0.8800	0.8100	0.8600	-14.000%	2,270	8,133	-77.907%
2026-06-18	0.9000	1.0700	0.9000	1.0000	+9.890%	668	7,239	-81.000%
2026-06-17	0.8400	0.9200	0.8100	0.9100	+13.750%	39	7,239	-79.121%
2026-06-16	0.7800	0.8500	0.7800	0.8000	+6.667%	184	7,239	-76.250%
2026-06-15	0.8200	0.8200	0.7100	0.7500	-34.783%	1,060	7,125	-74.667%
2026-06-12	1.1600	1.2200	1.1400	1.1500	+3.604%	1,638	7,117	-83.478%
2026-06-11	1.3300	1.3300	1.1100	1.1100	-16.541%	1,282	8,308	-82.883%
2026-06-10	1.2300	1.3300	1.2300	1.3300	+4.724%	3,427	8,928	-85.714%
2026-06-09	1.2300	1.3500	1.2100	1.2700	+8.547%	4,640	7,503	-85.039%
2026-06-08	1.2500	1.2500	1.1700	1.1700	-26.875%	1,421	5,561	-83.761%
2026-06-05	1.2700	1.7500	1.2200	1.6000	+66.667%	2,541	4,469	-88.125%
2026-06-04	1.0000	1.0200	0.9600	0.9600	+6.667%	58	4,398	-80.208%
2026-06-03	0.7800	0.9000	0.7800	0.9000	+25.000%	452	4,389	-78.889%
2026-06-02	0.6300	0.7200	0.6200	0.7200	+24.138%	814	4,681	-73.611%
2026-06-01	0.6200	0.6300	0.5700	0.5800	-1.695%	574	4,269	-67.241%
2026-05-29	0.6500	0.6500	0.5600	0.5900	-4.839%	117	3,861	-67.797%
2026-05-28	0.6400	0.6600	0.6000	0.6200	+6.897%	305	4,061	-69.355%
2026-05-27	0.6000	0.6000	0.5500	0.5800	+5.455%	1,638	4,147	-67.241%
2026-05-26	0.5000	0.5600	0.5000	0.5500	-8.333%	242	3,250	-65.455%
2026-05-22	0.5400	0.6300	0.5400	0.6000	+5.263%	25	3,017	-68.333%
2026-05-21	0.5600	0.5700	0.5500	0.5700	0.000%	14	3,033	-66.667%
2026-05-20	0.5900	0.5900	0.5400	0.5700	-8.065%	63	3,033	-66.667%
2026-05-19	0.6300	0.6300	0.5900	0.6200	-4.615%	10	2,992	-69.355%
2026-05-18	0.6400	0.6600	0.6200	0.6500	+10.169%	45	2,992	-70.769%
2026-05-15	0.5800	0.6200	0.5600	0.5900	+15.686%	20	2,992	-67.797%
2026-05-14	0.5400	0.5400	0.4700	0.5100	-10.526%	25	2,993	-62.745%
2026-05-13	0.5400	0.5700	0.5200	0.5700	-1.724%	5	3,003	-66.667%
2026-05-12	0.5700	0.5800	0.5300	0.5800	+11.538%	35	3,003	-67.241%
2026-05-11	0.4900	0.5200	0.4800	0.5200	-1.887%	5	3,003	-63.462%
2026-05-08	0.5500	0.5700	0.5300	0.5300	-7.018%	7	3,002	-64.151%
2026-05-07	0.5700	0.5800	0.5100	0.5700	+5.556%	1,077	2,999	-66.667%
2026-05-06	0.5300	0.5600	0.5000	0.5400	0.000%	147	2,016	-64.815%
2026-05-05	0.5400	0.5400	0.5200	0.5400	-10.000%	8	2,113	-64.815%
2026-05-04	0.6100	0.6100	0.5200	0.6000	-3.226%	41	2,110	-68.333%
2026-05-01	0.5700	0.6200	0.5600	0.6200	-6.061%	8	2,101	-69.355%
2026-04-30	0.6400	0.6600	0.6100	0.6600	0.000%	8	2,101	-71.212%
2026-04-29	0.7300	0.7300	0.6300	0.6600	-1.493%	13	2,106	-71.212%
2026-04-28	0.6600	0.7100	0.6500	0.6700	-6.944%	5	2,106	-71.642%
2026-04-27	0.7200	0.7200	0.7000	0.7200	-1.370%	4	2,105	-73.611%
2026-04-24	0.7100	0.7300	0.6700	0.7300	+1.389%	69	2,103	-73.973%
2026-04-23	0.6800	0.7500	0.6800	0.7200	+9.091%	56	2,091	-73.611%
2026-04-22	0.6500	0.6800	0.6300	0.6600	-12.000%	17	2,059	-71.212%
2026-04-21	0.7000	0.7700	0.7000	0.7500	-6.250%	6	2,046	-74.667%
2026-04-20	0.7600	0.8000	0.7400	0.8000	+19.403%	1,436	2,046	-76.250%
2026-04-17	0.7000	0.7000	0.6500	0.6700	-10.667%	9	675	-71.642%
2026-04-16	0.7300	0.8100	0.7300	0.7500	+4.167%	4	676	-74.667%
2026-04-15	0.7100	0.7600	0.7100	0.7200	+2.857%	24	674	-73.611%
2026-04-14	0.6700	0.7400	0.6400	0.7000	-20.455%	6	655	-72.857%
2026-04-13	0.9200	0.9300	0.8700	0.8800	+1.149%	4	657	-78.409%
2026-04-10	0.8500	0.8900	0.7800	0.8700	0.000%	69	659	-78.161%
2026-04-09	0.9400	0.9500	0.8700	0.8700	+7.407%	4	614	-78.161%
2026-04-08	0.9000	0.9600	0.8100	0.8100	-28.947%	5	613	-76.543%
2026-04-07	1.1000	1.1400	1.0800	1.1400	+3.636%	4	612	-83.333%
2026-04-06	1.1200	1.1300	1.0500	1.1000	-14.063%	5	612	-82.727%
2026-04-02	1.2700	1.3100	1.2500	1.2800	+10.345%	17	593	-85.156%
2026-04-01	1.1100	1.2400	1.1100	1.1600	-5.691%	7	593	-83.621%
2026-03-31	1.2100	1.2600	1.2000	1.2300	-5.385%	37	591	-84.553%
2026-03-30	1.2700	1.3200	1.2600	1.3000	-7.801%	10	572	-85.385%
2026-03-27	1.5000	1.5000	1.3900	1.4100	+6.818%	14	570	-86.525%
2026-03-26	1.3000	1.3200	1.2700	1.3200	+15.789%	3	570	-85.606%
2026-03-25	1.1700	1.2000	1.1400	1.1400	-6.557%	6	669	-83.333%
2026-03-24	1.2600	1.2600	1.2200	1.2200	+0.826%	52	667	-84.426%
2026-03-23	1.2500	1.3200	1.1900	1.2100	-1.626%	134	666	-84.298%
2026-03-20	1.2700	1.3000	1.2100	1.2300	-6.107%	6	598	-84.553%
2026-03-19	1.4000	1.4000	1.2400	1.3100	+13.913%	49	599	-85.496%
2026-03-18	1.2200	1.2200	1.1200	1.1500	+7.477%	7	703	-83.478%
2026-03-17	1.0600	1.0700	1.0100	1.0700	+2.885%	5	703	-82.243%
2026-03-16	1.1000	1.1100	1.0400	1.0400	-21.212%	30	703	-81.731%
2026-03-13	1.3000	1.3200	1.3000	1.3200	-6.383%	452	698	-85.606%
2026-03-12	1.3800	1.4100	1.3500	1.4100	0.000%	21	834	-86.525%
2026-03-11	1.3800	1.4200	1.3700	1.4100	-3.425%	4	820	-86.525%
2026-03-10	1.4700	1.4900	1.4400	1.4600	-2.013%	33	822	-86.986%
2026-03-09	1.5000	1.5000	1.4300	1.4900	-2.614%	36	834	-87.248%
2026-03-06	1.5300	1.5300	1.5300	1.5300	+19.531%	30	823	-87.582%
2026-03-05	1.3300	1.3300	1.2800	1.2800	+5.785%	2	808	-85.156%
2026-03-04	1.4900	1.4900	1.2100	1.2100	-20.915%	12	807	-84.298%
2026-03-03	1.5000	1.5300	1.5000	1.5300	+3.378%	20	807	-87.582%
2026-03-02	1.4800	1.4800	1.3100	1.4800	-7.500%	475	798	-87.162%
2026-02-27	1.5700	1.6100	1.5000	1.6000	+7.383%	54	455	-88.125%
2026-02-26	1.4700	1.5200	1.4300	1.4900	+8.759%	120	445	-87.248%
2026-02-25	1.5200	1.5200	1.3600	1.3700	-23.889%	113	384	-86.131%
2026-02-24	1.7500	1.8000	1.7500	1.8000	+2.857%	24	384	-89.444%
2026-02-23	1.6500	1.8400	1.6500	1.7500	+8.025%	162	371	-89.143%
2026-02-20	1.6400	1.6400	1.5800	1.6200	0.000%	5	368	-88.272%
2026-02-19	1.6200	1.6700	1.6000	1.6200	+3.185%	96	368	-88.272%
2026-02-18	1.5400	1.5800	1.5300	1.5700	+1.290%	4	275	-87.898%
2026-02-17	1.6400	1.6400	1.5100	1.5500	+4.027%	84	275	-87.742%
2026-02-13	1.4900	1.4900	1.4900	1.4900	-19.459%	1	221	-87.248%
2026-02-12	1.7800	1.8500	1.6600	1.8500	+4.520%	123	221	-89.730%
2026-02-11	1.7800	1.8600	1.7700	1.7700	+4.734%	9	229	-89.266%
2026-02-10	1.6400	1.7100	1.6000	1.6900	+8.333%	43	225	-88.757%
2026-02-09	1.5400	1.5700	1.5200	1.5600	-7.143%	4	223	-87.821%
2026-02-06	2.1200	2.1200	1.6800	1.6800	-13.402%	209	223	-88.690%
2026-02-05	1.7400	1.9400	1.7400	1.9400	+29.333%	5	106	-90.206%
2026-02-04	1.5200	1.5200	1.5000	1.5000	+11.111%	112	105	-87.333%
2026-02-03	1.2600	1.3700	1.2600	1.3500	0.000%	10	4	-85.926%

.dark-mode .dxFlpD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dxFlpD{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20260918P12ETHA Sep 18 2026 12.00 Put (ETHA260918P00012000)option OPRA

ETHA20260918P12
ETHA Sep 18 2026 12.00 Put (ETHA260918P00012000)
option OPRA