Dark

ETHA20260918P16
ETHA Sep 18 2026 16.00 Put (ETHA260918P00016000)
option OPRA

EOD

Aug 6, 2026

1.89-8.696%(-0.18)560

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.0600	2.0600	1.8400	1.8900	-8.696%	560	6,488	0.000%
2026-08-05	2.0500	2.2600	2.0200	2.0700	-2.358%	406	6,444	-8.696%
2026-08-04	2.1800	2.2600	2.1200	2.1200	-2.304%	213	6,452	-10.849%
2026-08-03	2.4200	2.4200	2.1700	2.1700	-3.556%	693	6,468	-12.903%
2026-07-31	2.1100	2.3100	2.1100	2.2500	+13.065%	661	6,370	-16.000%
2026-07-30	1.9200	2.0500	1.9200	1.9900	-4.785%	983	6,359	-5.025%
2026-07-29	2.0300	2.1700	2.0300	2.0900	-1.415%	682	6,571	-9.569%
2026-07-28	2.2500	2.3700	2.0100	2.1200	+7.071%	523	6,617	-10.849%
2026-07-27	1.8800	2.0200	1.7300	1.9800	-17.500%	422	6,614	-4.545%
2026-07-24	2.2700	2.4100	2.2700	2.4000	+8.597%	736	6,615	-21.250%
2026-07-23	2.2100	2.2300	2.1100	2.2100	+8.333%	532	6,611	-14.480%
2026-07-22	1.9600	2.0700	1.9000	2.0400	-0.488%	1,399	6,853	-7.353%
2026-07-21	1.9200	2.0600	1.9000	2.0500	-5.530%	447	7,107	-7.805%
2026-07-20	2.3500	2.3500	2.0700	2.1700	-12.146%	1,108	7,109	-12.903%
2026-07-17	2.6300	2.7000	2.4200	2.4700	+6.926%	325	7,103	-23.482%
2026-07-16	2.2600	2.3800	2.2400	2.3100	+10.000%	731	7,111	-18.182%
2026-07-15	1.9900	2.1000	1.9300	2.1000	-10.256%	806	7,116	-10.000%
2026-07-14	2.4900	2.4900	2.3000	2.3400	-19.588%	49	7,198	-19.231%
2026-07-13	2.9600	2.9600	2.9100	2.9100	+2.105%	9	7,203	-35.052%
2026-07-10	2.8000	2.8500	2.8000	2.8500	-5.316%	4	7,203	-33.684%
2026-07-09	3.1400	3.1900	3.0000	3.0100	-7.385%	148	7,201	-37.209%
2026-07-08	3.2500	3.2500	3.2500	3.2500	+11.684%	1	7,208	-41.846%
2026-07-07	2.8000	2.9100	2.8000	2.9100	-11.009%	4	7,208	-35.052%
2026-07-06	3.2700	3.2700	3.2700	3.2700	-4.106%	1	7,223	-42.202%
2026-07-02	3.4700	3.5100	3.3700	3.4100	-19.953%	155	7,223	-44.575%
2026-06-26	4.5500	4.5500	4.2000	4.2600	-2.961%	278	7,223	-55.634%
2026-06-25	4.3800	4.3900	4.3800	4.3900	+0.920%	6	7,268	-56.948%
2026-06-24	3.8500	4.3500	3.8500	4.3500	+33.436%	13	7,280	-56.552%
2026-06-22	3.2500	3.3500	3.2500	3.2600	-2.687%	20	7,281	-42.025%
2026-06-18	3.3500	3.3500	3.3500	3.3500	+6.349%	1	7,272	-43.582%
2026-06-17	3.2400	3.2600	3.1500	3.1500	+3.279%	183	7,272	-40.000%
2026-06-16	3.1200	3.1200	3.0300	3.0500	+6.272%	13	7,272	-38.033%
2026-06-15	2.9600	2.9600	2.7800	2.8700	-24.074%	9	7,275	-34.146%
2026-06-12	3.8200	3.8500	3.7600	3.7800	+2.717%	172	7,276	-50.000%
2026-06-11	4.0000	4.0000	3.6700	3.6800	-11.325%	198	7,274	-48.641%
2026-06-10	4.0000	4.1500	3.9700	4.1500	+4.271%	52	7,280	-54.458%
2026-06-09	3.8500	4.1900	3.8500	3.9800	+6.989%	85	7,284	-52.513%
2026-06-08	3.8100	3.8100	3.6500	3.7200	-18.242%	7	7,295	-49.194%
2026-06-05	3.8500	4.5500	3.8500	4.5500	+42.188%	71	7,293	-58.462%
2026-06-04	3.2400	3.3700	3.1800	3.2000	+8.108%	255	7,322	-40.938%
2026-06-03	2.7100	3.0400	2.7100	2.9600	+15.625%	1,145	7,229	-36.149%
2026-06-02	2.2400	2.6300	2.2400	2.5600	+18.519%	1,005	7,000	-26.172%
2026-06-01	2.2700	2.4100	2.1600	2.1600	+0.465%	656	6,631	-12.500%
2026-05-29	2.2600	2.2600	2.1200	2.1500	-1.826%	135	6,643	-12.093%
2026-05-28	2.3400	2.3700	2.1500	2.1900	+3.302%	411	6,663	-13.699%
2026-05-27	2.0600	2.1200	2.0200	2.1200	+0.952%	98	6,588	-10.849%
2026-05-26	1.8800	2.1000	1.8000	2.1000	+8.808%	301	6,505	-10.000%
2026-05-22	1.9100	1.9700	1.8900	1.9300	+1.579%	9	6,687	-2.073%
2026-05-21	1.9700	1.9700	1.8700	1.9000	-2.062%	107	6,789	-0.526%
2026-05-20	2.0000	2.0200	1.8900	1.9400	-3.483%	247	6,789	-2.577%
2026-05-19	2.1800	2.1800	2.0100	2.0100	-5.189%	110	6,772	-5.970%
2026-05-18	2.2100	2.2100	2.0900	2.1200	+12.766%	162	6,772	-10.849%
2026-05-15	1.6800	1.9600	1.6800	1.8800	+11.243%	317	6,772	+0.532%
2026-05-14	1.8100	1.8200	1.6400	1.6900	-5.056%	69	6,605	+11.834%
2026-05-13	1.7300	1.8100	1.7300	1.7800	+2.890%	22	6,600	+6.180%
2026-05-12	1.8100	1.8100	1.7100	1.7300	+6.790%	13	6,600	+9.249%
2026-05-11	1.7100	1.7100	1.5700	1.6200	-2.994%	124	6,600	+16.667%
2026-05-08	1.8300	1.8600	1.6700	1.6700	-6.180%	402	6,602	+13.174%
2026-05-07	1.7600	1.7800	1.6600	1.7800	+8.537%	140	6,621	+6.180%
2026-05-06	1.6500	1.6900	1.6200	1.6400	+2.500%	832	6,618	+15.244%
2026-05-05	1.6900	1.6900	1.5600	1.6000	-4.192%	17	6,061	+18.125%
2026-05-04	1.8000	1.8000	1.6200	1.6700	-5.114%	196	6,061	+13.174%
2026-05-01	1.9100	1.9100	1.7400	1.7600	-10.204%	86	6,090	+7.386%
2026-04-30	2.0300	2.0400	1.8900	1.9600	-1.010%	100	6,090	-3.571%
2026-04-29	1.9300	2.0100	1.9200	1.9800	+3.125%	13	6,078	-4.545%
2026-04-28	2.0500	2.0500	1.9100	1.9200	-3.030%	125	6,077	-1.563%
2026-04-27	2.0500	2.0700	1.8700	1.9800	+4.211%	138	6,115	-4.545%
2026-04-24	2.0300	2.0400	1.8900	1.9000	-4.040%	287	6,100	-0.526%
2026-04-23	1.9600	2.1600	1.9000	1.9800	+8.791%	165	6,120	-4.545%
2026-04-22	1.7800	1.8200	1.7200	1.8200	-12.500%	124	6,102	+3.846%
2026-04-21	2.0200	2.0800	2.0200	2.0800	+6.667%	4	6,078	-9.135%
2026-04-20	2.1100	2.1600	1.9100	1.9500	+5.978%	166	6,078	-3.077%
2026-04-17	1.7600	1.8500	1.7500	1.8400	-7.538%	11	6,061	+2.717%
2026-04-16	2.0500	2.1000	1.9700	1.9900	-1.970%	182	6,069	-5.025%
2026-04-15	2.0300	2.0500	1.9700	2.0300	-0.976%	35	6,012	-6.897%
2026-04-14	1.9600	2.0500	1.9100	2.0500	-12.393%	8	6,012	-7.805%
2026-04-13	2.4500	2.4500	2.3300	2.3400	+3.084%	140	6,011	-19.231%
2026-04-10	2.3100	2.3500	2.2500	2.2700	-3.404%	7	6,011	-16.740%
2026-04-09	2.4600	2.4600	2.3300	2.3500	-3.292%	307	6,016	-19.574%
2026-04-08	2.3000	2.4300	2.2700	2.4300	-17.065%	20	5,781	-22.222%
2026-04-07	2.9300	2.9300	2.9300	2.9300	+8.519%	5	5,776	-35.495%
2026-04-06	2.7700	2.7700	2.6300	2.7000	-13.462%	18	5,778	-30.000%
2026-04-02	3.1500	3.1600	3.0600	3.1200	+11.429%	28	5,807	-39.423%
2026-04-01	2.8400	2.8400	2.6800	2.8000	-11.950%	28	5,807	-32.500%
2026-03-30	3.0400	3.1800	3.0400	3.1800	-5.075%	203	5,786	-40.566%
2026-03-27	3.4200	3.4500	3.3200	3.3500	+8.414%	9	5,583	-43.582%
2026-03-26	3.1200	3.1200	3.0900	3.0900	+11.957%	6	5,582	-38.835%
2026-03-25	2.7600	2.8500	2.7600	2.7600	-7.071%	5	5,576	-31.522%
2026-03-24	2.9500	2.9700	2.8800	2.9700	+2.414%	4	5,575	-36.364%
2026-03-23	2.9000	2.9800	2.8800	2.9000	-1.695%	9	5,575	-34.828%
2026-03-20	2.9900	2.9900	2.9500	2.9500	-2.318%	2	5,580	-35.932%
2026-03-19	3.0800	3.0800	3.0200	3.0200	+10.219%	2	5,579	-37.417%
2026-03-18	2.6500	2.7700	2.6500	2.7400	+15.612%	102	5,578	-31.022%
2026-03-17	2.5200	2.5200	2.3700	2.3700	-3.265%	14	5,478	-20.253%
2026-03-16	2.5300	2.5900	2.4500	2.4500	-20.195%	25	5,473	-22.857%
2026-03-13	2.8600	3.1000	2.8600	3.0700	-1.286%	8	5,475	-38.436%
2026-03-12	3.0700	3.1100	3.0700	3.1100	-4.893%	2	5,478	-39.228%
2026-03-10	3.2700	3.2700	3.2700	3.2700	-0.909%	2	5,477	-42.202%
2026-03-09	3.4000	3.5500	3.3000	3.3000	-6.250%	32	5,476	-42.727%
2026-03-06	3.5200	3.5200	3.5200	3.5200	+20.137%	10	5,477	-46.307%
2026-03-04	3.1000	3.1000	2.9300	2.9300	-21.658%	35	5,467	-35.495%
2026-03-03	3.8300	3.8300	3.7400	3.7400	+12.991%	2	5,435	-49.465%
2026-03-02	3.5900	3.5900	3.3100	3.3100	-9.809%	51	5,433	-42.900%
2026-02-27	3.6700	3.6700	3.6700	3.6700	+11.212%	4	5,433	-48.501%
2026-02-26	3.3000	3.3000	3.3000	3.3000	0.000%	104	5,429	-42.727%
2026-02-25	3.5000	3.5000	3.3000	3.3000	-13.386%	114	5,434	-42.727%
2026-02-23	3.7900	3.9100	3.7900	3.8100	+5.833%	6	5,434	-50.394%
2026-02-20	3.6700	3.6700	3.6000	3.6000	0.000%	290	5,426	-47.500%
2026-02-19	3.7000	3.7000	3.6000	3.6000	+2.857%	141	5,538	-47.500%
2026-02-18	3.6200	3.6200	3.5000	3.5000	-1.961%	31	5,620	-46.000%
2026-02-17	3.7000	3.7000	3.5700	3.5700	+5.000%	106	5,620	-47.059%
2026-02-13	3.6300	3.6300	3.3800	3.4000	-11.688%	314	5,259	-44.412%
2026-02-12	3.7300	3.8700	3.5500	3.8500	-1.535%	189	5,259	-50.909%
2026-02-11	3.7700	3.9100	3.7700	3.9100	+7.123%	5	5,079	-51.662%
2026-02-10	3.6500	3.6500	3.6500	3.6500	+7.038%	1	5,076	-48.219%
2026-02-09	3.3600	3.4100	3.3600	3.4100	-6.575%	2	5,075	-44.575%
2026-02-06	3.9800	3.9900	3.4500	3.6500	-13.712%	27	5,074	-48.219%
2026-02-05	4.0000	4.2300	3.9900	4.2300	+29.755%	83	5,075	-55.319%
2026-02-04	3.2200	3.4000	3.2200	3.2600	+4.487%	67	5,114	-42.025%
2026-02-03	2.7800	3.3100	2.7800	3.1200	+18.182%	27	5,047	-39.423%
2026-02-02	2.6000	2.7500	2.5500	2.6400	+40.426%	5,129	5,026	-28.409%
2026-01-30	1.8800	1.8800	1.8800	1.8800	+9.942%	2	23	+0.532%
2026-01-29	1.7100	1.7100	1.7100	1.7100	+14.765%	2	21	+10.526%
2026-01-23	1.4900	1.4900	1.4900	1.4900	-2.614%	7	19	+26.846%
2026-01-22	1.5700	1.5700	1.5300	1.5300	+0.658%	3	12	+23.529%
2026-01-20	1.4800	1.5300	1.4800	1.5200	0.000%	9	9	+24.342%

.dark-mode .fVP5kj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fVP5kj{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20260918P16ETHA Sep 18 2026 16.00 Put (ETHA260918P00016000)option OPRA

ETHA20260918P16
ETHA Sep 18 2026 16.00 Put (ETHA260918P00016000)
option OPRA