Dark

ETHA20260918P15
ETHA Sep 18 2026 15.00 Put (ETHA260918P00015000)
option OPRA

EOD

Aug 6, 2026

1.19+0.847%(+0.01)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.2900	1.2900	1.1900	1.1900	+0.847%	4	45,357	0.000%
2026-08-05	1.2900	1.2900	1.1600	1.1800	-13.235%	49	45,356	+0.847%
2026-08-04	1.5200	1.5200	1.3600	1.3600	-8.108%	16	45,344	-12.500%
2026-08-03	1.5900	1.5900	1.4100	1.4800	-0.671%	40,140	45,332	-19.595%
2026-07-31	1.4800	1.6400	1.4800	1.4900	+15.504%	32	5,267	-20.134%
2026-07-30	1.2800	1.3500	1.2800	1.2900	-6.522%	1,578	5,258	-7.752%
2026-07-29	1.4500	1.4500	1.3500	1.3800	+1.471%	93	4,102	-13.768%
2026-07-28	1.6000	1.6000	1.3500	1.3600	+7.087%	584	4,091	-12.500%
2026-07-27	1.1900	1.2700	1.1500	1.2700	-20.625%	37	3,670	-6.299%
2026-07-24	1.6200	1.6600	1.6000	1.6000	+5.960%	7	3,657	-25.625%
2026-07-23	1.5000	1.5300	1.4600	1.5100	+13.534%	68	3,682	-21.192%
2026-07-22	1.3000	1.3800	1.3000	1.3300	-5.674%	476	3,748	-10.526%
2026-07-21	1.3700	1.4100	1.3500	1.4100	-7.237%	15	3,773	-15.603%
2026-07-20	1.5800	1.5800	1.4700	1.5200	-12.139%	31	3,773	-21.711%
2026-07-17	1.8800	1.9600	1.7000	1.7300	+4.217%	330	3,771	-31.214%
2026-07-16	1.5500	1.6600	1.5400	1.6600	+18.571%	379	3,758	-28.313%
2026-07-15	1.3200	1.4400	1.3200	1.4000	-13.580%	224	3,839	-15.000%
2026-07-14	1.6400	1.7400	1.5900	1.6200	-23.944%	488	3,756	-26.543%
2026-07-13	2.0900	2.1700	2.0900	2.1300	+2.899%	203	3,770	-44.131%
2026-07-10	2.0300	2.0700	2.0300	2.0700	-15.854%	2	3,567	-42.512%
2026-07-08	2.4200	2.4700	2.4200	2.4600	+16.038%	10	3,569	-51.626%
2026-07-07	2.1300	2.1300	2.0800	2.1200	+1.435%	14	3,571	-43.868%
2026-07-06	2.4500	2.4500	2.0900	2.0900	-21.132%	32	3,560	-43.062%
2026-07-02	2.6100	2.6600	2.6100	2.6500	-15.605%	237	3,592	-55.094%
2026-07-01	3.0600	3.1700	3.0600	3.1400	-8.187%	531	3,592	-62.102%
2026-06-30	3.4200	3.4300	3.3800	3.4200	-0.870%	9	3,495	-65.205%
2026-06-29	3.3800	3.4800	3.3800	3.4500	-0.576%	15	3,493	-65.507%
2026-06-26	3.5300	3.5300	3.4700	3.4700	-2.801%	7	3,488	-65.706%
2026-06-25	3.6500	3.6500	3.5700	3.5700	+5.000%	31	3,483	-66.667%
2026-06-24	3.0500	3.5500	2.8900	3.4000	+13.712%	553	3,483	-65.000%
2026-06-23	2.8900	3.0100	2.8900	2.9900	+18.651%	412	3,471	-60.201%
2026-06-22	2.3800	2.5800	2.3800	2.5200	-13.103%	227	3,476	-52.778%
2026-06-18	2.5400	2.9400	2.5400	2.9000	+15.079%	525	3,572	-58.966%
2026-06-17	2.6000	2.6000	2.3800	2.5200	+9.565%	214	3,572	-52.778%
2026-06-16	2.2900	2.4400	2.2900	2.3000	+5.023%	400	3,572	-48.261%
2026-06-15	2.2600	2.2900	2.0700	2.1900	-27.243%	1,277	3,556	-45.662%
2026-06-12	3.0400	3.0400	2.9600	3.0100	+1.689%	171	3,485	-60.465%
2026-06-11	3.1100	3.2500	2.9600	2.9600	-8.923%	86	3,448	-59.797%
2026-06-10	3.1200	3.2500	3.1200	3.2500	-1.515%	17	3,414	-63.385%
2026-06-09	3.0500	3.3000	3.0500	3.3000	+12.628%	228	3,398	-63.939%
2026-06-08	3.0000	3.0000	2.8900	2.9300	-23.097%	305	3,376	-59.386%
2026-06-05	3.1000	3.8100	3.0300	3.8100	+50.593%	783	3,379	-68.766%
2026-06-04	2.5200	2.6300	2.4700	2.5300	+7.203%	528	3,284	-52.964%
2026-06-03	2.1000	2.3600	2.0500	2.3600	+17.413%	343	3,336	-49.576%
2026-06-02	1.6200	2.0100	1.6200	2.0100	+23.313%	182	3,214	-40.796%
2026-06-01	1.7300	1.7700	1.6200	1.6300	+1.875%	59	3,159	-26.994%
2026-05-29	1.7200	1.7500	1.5600	1.6000	-3.030%	126	3,168	-25.625%
2026-05-28	1.7500	1.8000	1.6500	1.6500	+5.769%	145	3,142	-27.879%
2026-05-27	1.5800	1.5800	1.5200	1.5600	+2.632%	115	3,071	-23.718%
2026-05-26	1.4700	1.5500	1.3600	1.5200	-3.185%	54	3,031	-21.711%
2026-05-22	1.4500	1.5700	1.4300	1.5700	+8.276%	32	3,011	-24.204%
2026-05-21	1.5100	1.5800	1.4300	1.4500	0.000%	80	2,991	-17.931%
2026-05-20	1.5000	1.5000	1.4400	1.4500	-8.805%	8	2,991	-17.931%
2026-05-19	1.5800	1.5900	1.5200	1.5900	+4.605%	153	2,893	-25.157%
2026-05-18	1.5600	1.7200	1.5200	1.5200	+6.294%	127	2,893	-21.711%
2026-05-15	1.4700	1.4800	1.3500	1.4300	+11.719%	116	2,893	-16.783%
2026-05-14	1.3400	1.3600	1.2200	1.2800	-6.569%	51	2,910	-7.031%
2026-05-13	1.3600	1.3800	1.3100	1.3700	+5.385%	120	2,961	-13.139%
2026-05-12	1.3000	1.3800	1.2900	1.3000	+4.839%	92	2,961	-8.462%
2026-05-11	1.2500	1.3200	1.2100	1.2400	-3.125%	123	2,961	-4.032%
2026-05-08	1.4100	1.4100	1.2800	1.2800	-4.478%	305	2,868	-7.031%
2026-05-07	1.3500	1.3900	1.2900	1.3400	+8.065%	169	2,850	-11.194%
2026-05-06	1.2500	1.3300	1.2200	1.2400	-1.587%	532	2,843	-4.032%
2026-05-05	1.2100	1.3000	1.2100	1.2600	0.000%	132	2,540	-5.556%
2026-05-04	1.1400	1.3900	1.1400	1.2600	-8.696%	60	2,475	-5.556%
2026-05-01	1.3800	1.4400	1.3700	1.3800	-9.211%	10	2,456	-13.768%
2026-04-30	1.5800	1.6000	1.5000	1.5200	-5.000%	68	2,456	-21.711%
2026-04-29	1.5400	1.6000	1.4900	1.6000	+1.266%	24	2,450	-25.625%
2026-04-28	1.5300	1.6000	1.5300	1.5800	+4.636%	145	2,448	-24.684%
2026-04-27	1.5500	1.6300	1.5000	1.5100	0.000%	154	2,438	-21.192%
2026-04-24	1.5500	1.6000	1.4700	1.5100	-3.822%	773	2,411	-21.192%
2026-04-23	1.5200	1.5700	1.5100	1.5700	+10.563%	185	1,917	-24.204%
2026-04-22	1.4200	1.5000	1.3800	1.4200	-9.554%	251	1,869	-16.197%
2026-04-21	1.6300	1.7500	1.5600	1.5700	-1.258%	159	1,800	-24.204%
2026-04-20	1.6500	1.6900	1.5500	1.5900	+8.904%	334	1,800	-25.157%
2026-04-17	1.4000	1.5200	1.4000	1.4600	-7.595%	170	1,776	-18.493%
2026-04-16	1.5800	1.6800	1.5800	1.5800	+1.935%	72	1,798	-24.684%
2026-04-15	1.5800	1.6300	1.5500	1.5500	-5.488%	20	1,794	-23.226%
2026-04-14	1.5600	1.6400	1.5000	1.6400	-5.747%	54	1,786	-27.439%
2026-04-13	1.9200	1.9200	1.7400	1.7400	-3.867%	618	1,786	-31.609%
2026-04-10	1.7800	1.8700	1.7500	1.8100	-6.218%	70	1,249	-34.254%
2026-04-09	1.9800	2.0400	1.8800	1.9300	+0.521%	108	1,201	-38.342%
2026-04-08	1.9000	1.9400	1.8400	1.9200	-17.949%	217	1,305	-38.021%
2026-04-07	2.4000	2.4300	2.3000	2.3400	+5.882%	45	1,137	-49.145%
2026-04-06	2.2400	2.2500	2.1600	2.2100	-11.245%	65	1,145	-46.154%
2026-04-02	2.5400	2.5900	2.4600	2.4900	+8.734%	7	1,121	-52.209%
2026-04-01	2.3200	2.3200	2.2000	2.2900	-5.372%	4	1,121	-48.035%
2026-03-31	2.4800	2.5400	2.4000	2.4200	-3.200%	194	1,122	-50.826%
2026-03-30	2.4900	2.6200	2.3000	2.5000	-8.088%	22	1,113	-52.400%
2026-03-27	2.8100	2.8400	2.7200	2.7200	+2.642%	78	1,115	-56.250%
2026-03-26	2.5800	2.6500	2.5100	2.6500	+13.248%	152	1,098	-55.094%
2026-03-25	2.2900	2.3400	2.2800	2.3400	-3.704%	4	1,012	-49.145%
2026-03-24	2.3600	2.4300	2.3600	2.4300	+1.674%	2	1,013	-51.029%
2026-03-23	2.2800	2.4400	2.2800	2.3900	-5.534%	35	1,013	-50.209%
2026-03-20	2.4800	2.5300	2.4200	2.5300	0.000%	5	1,017	-52.964%
2026-03-19	2.4500	2.5600	2.4500	2.5300	+8.584%	8	1,016	-52.964%
2026-03-18	2.2500	2.3300	2.2000	2.3300	+15.920%	7	1,053	-48.927%
2026-03-17	2.0400	2.0900	1.9800	2.0100	+0.500%	74	1,052	-40.796%
2026-03-16	2.1000	2.1700	2.0000	2.0000	-22.179%	81	1,002	-40.500%
2026-03-13	2.6300	2.6300	2.3500	2.5700	-2.281%	72	968	-53.696%
2026-03-12	2.7100	2.7500	2.6000	2.6300	+0.382%	7	969	-54.753%
2026-03-11	2.6500	2.7400	2.6200	2.6200	-1.504%	43	972	-54.580%
2026-03-10	2.7000	2.7500	2.6600	2.6600	-5.000%	8	932	-55.263%
2026-03-09	2.8500	2.8800	2.7400	2.8000	-5.085%	115	931	-57.500%
2026-03-06	2.9500	2.9500	2.9500	2.9500	+12.595%	6	843	-59.661%
2026-03-05	2.6800	2.6800	2.6200	2.6200	+6.939%	2	838	-54.580%
2026-03-04	2.6100	2.6100	2.4100	2.4500	-16.096%	7	839	-51.429%
2026-03-03	3.1000	3.1000	2.8000	2.9200	+7.749%	8	841	-59.247%
2026-03-02	2.7700	2.7700	2.7100	2.7100	-9.667%	6	841	-56.089%
2026-02-27	2.8600	3.0100	2.8600	3.0000	+9.091%	10	841	-60.333%
2026-02-26	2.8000	2.9000	2.7500	2.7500	-0.362%	4	845	-56.727%
2026-02-25	2.9700	2.9700	2.6600	2.7600	-15.854%	264	804	-56.884%
2026-02-24	3.5500	3.5500	3.2800	3.2800	-0.304%	117	804	-63.720%
2026-02-23	3.1600	3.3000	3.1600	3.2900	+10.403%	141	791	-63.830%
2026-02-20	3.0600	3.1000	2.9800	2.9800	-1.650%	36	662	-60.067%
2026-02-19	3.1800	3.1800	3.0300	3.0300	-1.942%	3	673	-60.726%
2026-02-18	3.0600	3.0900	2.8900	3.0900	+3.691%	54	641	-61.489%
2026-02-17	3.0900	3.0900	2.9000	2.9800	+5.300%	64	632	-60.067%
2026-02-13	3.1300	3.1300	2.8000	2.8300	-13.190%	89	561	-57.951%
2026-02-12	3.1600	3.3000	3.1600	3.2600	+1.242%	20	561	-63.497%
2026-02-11	3.2800	3.2800	3.2200	3.2200	+3.537%	4	567	-63.043%
2026-02-10	3.1000	3.1100	3.0000	3.1100	+11.071%	4	564	-61.736%
2026-02-09	3.0100	3.0500	2.8000	2.8000	-5.405%	109	564	-57.500%
2026-02-06	3.4000	3.4000	2.9600	2.9600	-16.384%	684	563	-59.797%
2026-02-05	3.2000	3.5400	3.2000	3.5400	+31.111%	24	631	-66.384%
2026-02-04	2.7300	2.9300	2.7000	2.7000	+3.448%	627	635	-55.926%
2026-02-03	2.4000	2.7800	2.4000	2.6100	+16.000%	33	75	-54.406%
2026-02-02	2.1400	2.2500	2.1000	2.2500	+50.000%	145	65	-47.111%
2026-01-30	1.5000	1.5000	1.5000	1.5000	+16.279%	30	47	-20.667%
2026-01-29	1.3800	1.3800	1.2900	1.2900	+8.403%	32	65	-7.752%
2026-01-28	1.1900	1.1900	1.1900	1.1900	-0.833%	1	33	0.000%
2026-01-27	1.1800	1.2000	1.1800	1.2000	-7.692%	5	32	-0.833%
2026-01-26	1.3000	1.3000	1.3000	1.3000	+1.563%	4	31	-8.462%
2026-01-21	1.2800	1.2800	1.2800	1.2800	+1.587%	1	29	-7.031%
2026-01-20	1.2100	1.2600	1.2100	1.2600	+20.000%	21	28	-5.556%
2026-01-16	1.0500	1.0500	1.0500	1.0500	+2.941%	5	2	+13.333%
2026-01-15	1.0200	1.0200	1.0200	1.0200	0.000%	2	2	+16.667%

.dark-mode .XBlGBl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XBlGBl{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20260918P15ETHA Sep 18 2026 15.00 Put (ETHA260918P00015000)option OPRA

ETHA20260918P15
ETHA Sep 18 2026 15.00 Put (ETHA260918P00015000)
option OPRA