Dark

ETHA20260918P14
ETHA Sep 18 2026 14.00 Put (ETHA260918P00014000)
option OPRA

EOD

Aug 6, 2026

0.7000+4.478%(+0.0300)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.7000	0.7400	0.6700	0.7000	+4.478%	155	21,074	0.000%
2026-08-05	0.8900	0.8900	0.6700	0.6700	-18.293%	981	21,056	+4.478%
2026-08-04	0.8900	0.9000	0.8200	0.8200	-7.865%	7,463	20,946	-14.634%
2026-08-03	0.9800	0.9800	0.8800	0.8900	-5.319%	286	16,454	-21.348%
2026-07-31	0.9200	1.0000	0.9200	0.9400	+17.500%	205	16,388	-25.532%
2026-07-30	0.8400	0.8600	0.7900	0.8000	-13.043%	1,273	16,283	-12.500%
2026-07-29	0.8900	0.9500	0.8200	0.9200	+6.977%	189	15,167	-23.913%
2026-07-28	0.9600	1.0500	0.8300	0.8600	+7.500%	600	15,144	-18.605%
2026-07-27	0.8000	0.8500	0.7000	0.8000	-23.810%	318	14,976	-12.500%
2026-07-24	0.9600	1.0900	0.9600	1.0500	+6.061%	325	15,020	-33.333%
2026-07-23	0.9500	1.0300	0.9400	0.9900	+10.000%	58	14,884	-29.293%
2026-07-22	0.8500	0.9100	0.8200	0.9000	+1.124%	71	14,852	-22.222%
2026-07-21	0.8500	0.9000	0.8500	0.8900	-5.319%	193	15,012	-21.348%
2026-07-20	1.1000	1.1000	0.9300	0.9400	-21.008%	312	14,990	-25.532%
2026-07-17	1.2600	1.2600	1.1400	1.1900	+12.264%	275	14,708	-41.176%
2026-07-16	1.0300	1.0800	1.0300	1.0600	+13.978%	53	14,717	-33.962%
2026-07-15	0.9100	0.9800	0.8900	0.9300	-16.216%	4,601	14,821	-24.731%
2026-07-14	1.1300	1.1400	1.0500	1.1100	-22.917%	336	13,428	-36.937%
2026-07-13	1.5100	1.5100	1.4400	1.4400	-0.690%	238	13,324	-51.389%
2026-07-10	1.3700	1.4600	1.3600	1.4500	-8.805%	302	13,099	-51.724%
2026-07-09	1.6600	1.6900	1.5900	1.5900	-12.155%	71	13,098	-55.975%
2026-07-08	1.7400	1.8100	1.7400	1.8100	+24.828%	23	13,111	-61.326%
2026-07-07	1.5100	1.5200	1.4400	1.4500	-2.027%	267	13,088	-51.724%
2026-07-06	1.7400	1.7400	1.4800	1.4800	-23.711%	121	13,076	-52.703%
2026-07-02	1.9400	1.9400	1.9400	1.9400	-16.738%	1	13,069	-63.918%
2026-07-01	2.4300	2.4400	2.3300	2.3300	-10.039%	23	13,069	-69.957%
2026-06-30	2.6600	2.6600	2.5700	2.5900	-2.264%	264	13,069	-72.973%
2026-06-29	2.6300	2.6600	2.6300	2.6500	+1.145%	8	13,072	-73.585%
2026-06-26	2.6600	2.7000	2.5500	2.6200	-3.676%	16	13,080	-73.282%
2026-06-25	2.7900	2.7900	2.6500	2.7200	+4.615%	53	13,078	-74.265%
2026-06-24	2.2100	2.6000	2.2100	2.6000	+18.182%	165	13,160	-73.077%
2026-06-23	2.2000	2.2000	2.1200	2.2000	+18.919%	274	13,128	-68.182%
2026-06-22	1.8000	1.8900	1.8000	1.8500	-12.322%	23	13,082	-62.162%
2026-06-18	1.8500	2.2100	1.8500	2.1100	+21.965%	74	13,059	-66.825%
2026-06-17	1.8000	1.8800	1.7200	1.7300	+2.976%	293	13,059	-59.538%
2026-06-16	1.6700	1.7700	1.6700	1.6800	+5.000%	66	13,059	-58.333%
2026-06-15	1.6700	1.6700	1.5000	1.6000	-29.825%	654	13,040	-56.250%
2026-06-12	2.3400	2.3500	2.1800	2.2800	+2.703%	46	13,139	-69.298%
2026-06-11	2.4300	2.4800	2.1700	2.2200	-11.554%	367	13,126	-68.468%
2026-06-10	2.5600	2.5600	2.3800	2.5100	+3.292%	254	13,107	-72.112%
2026-06-09	2.4600	2.5400	2.4300	2.4300	+6.114%	459	13,069	-71.193%
2026-06-08	2.3100	2.3100	2.2100	2.2900	-19.930%	409	12,910	-69.432%
2026-06-05	2.3600	3.0500	2.3600	2.8600	+46.667%	7,998	12,889	-75.524%
2026-06-04	1.9900	2.0000	1.8800	1.9500	+14.706%	2,082	15,510	-64.103%
2026-06-03	1.5800	1.7500	1.5600	1.7000	+19.718%	282	16,410	-58.824%
2026-06-02	1.2400	1.5100	1.2400	1.4200	+21.368%	1,613	16,268	-50.704%
2026-06-01	1.3300	1.3300	1.1700	1.1700	-0.847%	1,780	15,093	-40.171%
2026-05-29	1.2600	1.2700	1.1400	1.1800	-3.279%	47	13,672	-40.678%
2026-05-28	1.2600	1.3500	1.2000	1.2200	+7.018%	7,828	14,545	-42.623%
2026-05-27	1.1200	1.1700	1.1100	1.1400	+1.786%	111	8,399	-38.596%
2026-05-26	1.0500	1.1300	1.0000	1.1200	-4.274%	714	8,328	-37.500%
2026-05-22	1.0700	1.1700	1.0600	1.1700	+12.500%	412	7,967	-40.171%
2026-05-21	1.1400	1.1400	1.0400	1.0400	-0.952%	94	7,894	-32.692%
2026-05-20	1.1000	1.1100	1.0500	1.0500	-7.080%	45	7,894	-33.333%
2026-05-19	1.1900	1.1900	1.1100	1.1300	-10.317%	157	7,778	-38.053%
2026-05-18	1.1800	1.2900	1.1600	1.2600	+20.000%	497	7,778	-44.444%
2026-05-15	1.1100	1.1300	1.0500	1.0500	+14.130%	7	7,778	-33.333%
2026-05-14	0.9900	1.0700	0.9200	0.9200	-10.680%	288	7,777	-23.913%
2026-05-13	0.9900	1.0400	0.9900	1.0300	-0.962%	7	7,349	-32.039%
2026-05-12	0.9900	1.0400	0.9900	1.0400	+10.638%	230	7,349	-32.692%
2026-05-11	0.9400	1.0000	0.9000	0.9400	-6.931%	171	7,349	-25.532%
2026-05-08	1.0500	1.0500	0.9700	1.0100	-2.885%	6	7,307	-30.693%
2026-05-07	1.0000	1.0600	0.9700	1.0400	+7.216%	333	7,309	-32.692%
2026-05-06	0.9500	1.0000	0.9200	0.9700	+1.042%	95	7,308	-27.835%
2026-05-05	0.9400	0.9800	0.9400	0.9600	-4.000%	68	7,290	-27.083%
2026-05-04	1.0400	1.1100	0.9700	1.0000	-6.542%	173	7,261	-30.000%
2026-05-01	1.0800	1.1600	1.0300	1.0700	-7.759%	109	7,229	-34.579%
2026-04-30	1.2100	1.2400	1.1300	1.1600	-7.937%	409	7,229	-39.655%
2026-04-29	1.1600	1.2600	1.1500	1.2600	+1.613%	62	7,166	-44.444%
2026-04-28	1.2600	1.2600	1.1800	1.2400	+1.639%	22	7,155	-43.548%
2026-04-27	1.1800	1.2700	1.1700	1.2200	+0.826%	119	7,156	-42.623%
2026-04-24	1.1900	1.2900	1.1800	1.2100	-10.370%	183	7,116	-42.149%
2026-04-23	1.1900	1.3500	1.1700	1.3500	+15.385%	89	7,124	-48.148%
2026-04-22	1.1200	1.1700	1.1200	1.1700	-9.302%	240	7,135	-40.171%
2026-04-21	1.2400	1.3000	1.2400	1.2900	+3.200%	9	6,909	-45.736%
2026-04-20	1.3000	1.3500	1.1300	1.2500	+11.607%	685	6,909	-44.000%
2026-04-17	1.1600	1.1600	1.0500	1.1200	-10.400%	8	6,390	-37.500%
2026-04-16	1.2800	1.3300	1.2400	1.2500	0.000%	143	6,391	-44.000%
2026-04-15	1.2800	1.3000	1.2300	1.2500	-8.759%	21	6,383	-44.000%
2026-04-14	1.1500	1.3700	1.1500	1.3700	-6.164%	15	6,382	-48.905%
2026-04-13	1.5200	1.5600	1.4400	1.4600	+2.817%	162	6,372	-52.055%
2026-04-10	1.4600	1.4900	1.4200	1.4200	-8.387%	5	6,335	-50.704%
2026-04-09	1.5200	1.6000	1.5100	1.5500	-4.321%	37	6,334	-54.839%
2026-04-08	1.5700	1.6200	1.4500	1.6200	-17.347%	239	6,304	-56.790%
2026-04-07	1.9100	2.0200	1.8900	1.9600	+12.000%	143	6,296	-64.286%
2026-04-06	1.8300	1.8500	1.7500	1.7500	-15.459%	4	6,166	-60.000%
2026-04-02	2.0500	2.1100	2.0000	2.0700	+16.292%	12	6,164	-66.184%
2026-04-01	1.7200	1.9200	1.7200	1.7800	-11.000%	16	6,164	-60.674%
2026-03-31	2.0000	2.0200	1.9100	2.0000	-2.439%	102	6,169	-65.000%
2026-03-30	2.0000	2.0900	2.0000	2.0500	-10.088%	9	6,069	-65.854%
2026-03-27	2.3000	2.3300	2.2400	2.2800	+3.636%	34	6,067	-69.298%
2026-03-26	1.9000	2.2000	1.9000	2.2000	+20.879%	48	6,051	-68.182%
2026-03-25	1.8900	1.9000	1.8200	1.8200	-4.712%	4	6,030	-61.538%
2026-03-24	1.9900	1.9900	1.9100	1.9100	+0.526%	2	6,028	-63.351%
2026-03-23	1.8600	2.0200	1.8600	1.9000	-5.000%	130	6,028	-63.158%
2026-03-20	2.0200	2.0600	1.9100	2.0000	-1.961%	56	5,980	-65.000%
2026-03-19	1.9400	2.1000	1.9400	2.0400	+8.511%	10	5,931	-65.686%
2026-03-18	1.8900	1.9300	1.8800	1.8800	+13.939%	4	5,953	-62.766%
2026-03-17	1.6500	1.7200	1.6300	1.6500	+0.610%	24	5,954	-57.576%
2026-03-16	1.6600	1.7400	1.6100	1.6400	-20.000%	341	5,955	-57.317%
2026-03-13	1.9900	2.1200	1.9900	2.0500	-8.072%	170	5,830	-65.854%
2026-03-12	2.3400	2.3400	2.1400	2.2300	+2.294%	16	5,766	-68.610%
2026-03-11	2.1900	2.2400	2.1800	2.1800	-1.357%	52	5,759	-67.890%
2026-03-10	2.1700	2.2100	2.1600	2.2100	-5.150%	54	5,736	-68.326%
2026-03-09	2.3000	2.3500	2.3000	2.3300	-6.426%	4	5,685	-69.957%
2026-03-06	2.4700	2.5000	2.4200	2.4900	+14.220%	36	5,694	-71.888%
2026-03-05	2.0600	2.2200	2.0600	2.1800	+9.548%	5	5,676	-67.890%
2026-03-04	2.1500	2.1500	1.9400	1.9900	-17.083%	29	5,676	-64.824%
2026-03-03	2.5000	2.5000	2.3500	2.4000	+6.195%	18	5,653	-70.833%
2026-03-02	2.4300	2.4500	2.1500	2.2600	-9.960%	2,164	5,644	-69.027%
2026-02-27	2.4700	2.5200	2.4000	2.5100	+10.573%	8	3,495	-72.112%
2026-02-26	2.1800	2.3300	2.1800	2.2700	+4.128%	8	3,495	-69.163%
2026-02-25	2.4000	2.4000	2.1600	2.1800	-20.147%	68	3,465	-67.890%
2026-02-24	2.8000	2.8000	2.7300	2.7300	-0.727%	113	3,465	-74.359%
2026-02-23	2.5900	2.7500	2.5000	2.7500	+12.705%	224	3,475	-74.545%
2026-02-20	2.5000	2.5500	2.4400	2.4400	-4.314%	5	3,366	-71.311%
2026-02-19	2.4700	2.5900	2.4700	2.5500	+0.791%	112	3,367	-72.549%
2026-02-18	2.4800	2.5300	2.3900	2.5300	+2.846%	266	3,265	-72.332%
2026-02-17	2.5600	2.5600	2.4200	2.4600	+4.681%	3	3,026	-71.545%
2026-02-13	2.2800	2.3500	2.2800	2.3500	-16.071%	55	2,988	-70.213%
2026-02-12	2.7100	2.8000	2.7100	2.8000	+2.190%	33	2,988	-75.000%
2026-02-11	2.4800	2.7600	2.4800	2.7400	+6.202%	23	2,989	-74.453%
2026-02-10	2.5100	2.6000	2.4700	2.5800	+9.787%	47	2,989	-72.868%
2026-02-09	2.5000	2.5000	2.3200	2.3500	-5.622%	307	2,989	-70.213%
2026-02-06	2.8800	2.8800	2.4300	2.4900	-18.361%	2,548	2,860	-71.888%
2026-02-05	2.5000	3.0500	2.5000	3.0500	+28.151%	20	354	-77.049%
2026-02-04	2.3500	2.3800	2.3500	2.3800	+10.698%	11	338	-70.588%
2026-02-03	1.9700	2.2500	1.9700	2.1500	+16.848%	90	337	-67.442%
2026-02-02	1.7500	1.8500	1.7200	1.8400	+67.273%	105	308	-61.957%
2026-01-30	1.1000	1.1000	1.1000	1.1000	+1.852%	200	271	-36.364%
2026-01-29	1.0400	1.0800	1.0400	1.0800	+6.931%	22	271	-35.185%
2026-01-27	1.0100	1.0100	1.0100	1.0100	-0.980%	4	252	-30.693%
2026-01-23	1.0100	1.0200	1.0100	1.0200	-1.923%	2	250	-31.373%
2026-01-22	1.0000	1.0400	1.0000	1.0400	+0.971%	16	249	-32.692%
2026-01-20	0.9800	1.1100	0.9800	1.0300	+21.176%	221	232	-32.039%
2026-01-16	0.8500	0.8500	0.8500	0.8500	0.000%	20	0	-17.647%

.dark-mode .kJK3Wk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kJK3Wk{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20260918P14ETHA Sep 18 2026 14.00 Put (ETHA260918P00014000)option OPRA

ETHA20260918P14
ETHA Sep 18 2026 14.00 Put (ETHA260918P00014000)
option OPRA