Dark

ETHA20260918P17
ETHA Sep 18 2026 17.00 Put (ETHA260918P00017000)
option OPRA

EOD

Aug 6, 2026

2.73-8.081%(-0.24)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.7300	2.7300	2.7300	2.7300	-8.081%	2	3,184	0.000%
2026-08-05	2.9700	2.9700	2.9700	2.9700	-1.980%	4	3,182	-8.081%
2026-08-04	3.0400	3.0400	3.0300	3.0300	-1.623%	2	3,182	-9.901%
2026-08-03	3.2400	3.2400	3.0800	3.0800	+11.594%	6	3,180	-11.364%
2026-07-30	2.6600	2.8200	2.6600	2.7600	-1.429%	32	3,185	-1.087%
2026-07-28	3.1200	3.1200	2.8000	2.8000	+1.083%	4	3,180	-2.500%
2026-07-27	2.6500	2.7700	2.6500	2.7700	-12.618%	8	3,180	-1.444%
2026-07-24	3.1900	3.1900	3.1700	3.1700	+14.440%	4	3,182	-13.880%
2026-07-22	2.7000	2.7700	2.7000	2.7700	-2.465%	3	3,186	-1.444%
2026-07-21	2.8400	2.8400	2.8400	2.8400	-5.960%	15	3,186	-3.873%
2026-07-20	3.0700	3.0700	3.0200	3.0200	-11.176%	3	3,201	-9.603%
2026-07-17	3.4000	3.4000	3.4000	3.4000	+7.937%	10	3,203	-19.706%
2026-07-16	3.1500	3.1500	3.1500	3.1500	+10.915%	13	3,213	-13.333%
2026-07-15	2.7700	2.8400	2.7700	2.8400	-8.974%	3	3,213	-3.873%
2026-07-14	3.1200	3.1200	3.1200	3.1200	-16.800%	13	3,213	-12.500%
2026-07-13	3.9000	3.9200	3.7100	3.7500	+0.536%	741	3,213	-27.200%
2026-07-10	3.6200	3.7400	3.5700	3.7300	-6.281%	679	3,160	-26.810%
2026-07-09	3.9800	3.9800	3.9800	3.9800	-3.163%	8	3,232	-31.407%
2026-07-08	4.0500	4.1700	4.0500	4.1100	+9.309%	195	3,230	-33.577%
2026-07-07	3.7400	3.7900	3.5900	3.7600	-6.468%	369	3,234	-27.394%
2026-07-06	4.0200	4.0200	4.0200	4.0200	-8.636%	1	3,243	-32.090%
2026-07-02	4.2900	4.4100	4.2700	4.4000	-16.190%	12	3,241	-37.955%
2026-06-30	5.2500	5.2500	5.2500	5.2500	+0.382%	27	3,241	-48.000%
2026-06-29	5.3200	5.3300	5.1700	5.2300	-1.876%	313	3,242	-47.801%
2026-06-26	5.5000	5.5000	5.3300	5.3300	+1.139%	13	3,230	-48.780%
2026-06-25	5.1800	5.3300	5.1800	5.2700	+0.381%	7	3,240	-48.197%
2026-06-24	4.8000	5.3000	4.8000	5.2500	+11.940%	32	3,245	-48.000%
2026-06-23	4.6700	4.7100	4.6100	4.6900	+12.470%	228	3,257	-41.791%
2026-06-22	4.1500	4.2100	4.0700	4.1700	-6.711%	213	3,263	-34.532%
2026-06-18	4.1000	4.5500	4.1000	4.4700	+8.495%	661	2,908	-38.926%
2026-06-17	4.0000	4.1200	3.9400	4.1200	+7.572%	250	2,908	-33.738%
2026-06-16	3.9000	3.9500	3.7300	3.8300	+4.932%	201	2,908	-28.721%
2026-06-15	3.7700	3.7700	3.6000	3.6500	-21.674%	231	3,062	-25.205%
2026-06-12	4.7300	4.7300	4.6600	4.6600	-3.320%	7	3,047	-41.416%
2026-06-11	4.8200	4.8200	4.8200	4.8200	-3.018%	1	3,046	-43.361%
2026-06-10	4.7500	5.0000	4.7500	4.9700	+3.975%	154	3,045	-45.070%
2026-06-09	4.8700	4.9000	4.7500	4.7800	+2.796%	367	3,234	-42.887%
2026-06-08	4.6400	4.8400	4.6400	4.6500	-13.889%	8	3,213	-41.290%
2026-06-05	4.5500	5.4900	4.5500	5.4000	+32.678%	342	3,212	-49.444%
2026-06-04	4.1000	4.1300	4.0000	4.0700	+9.115%	513	3,226	-32.924%
2026-06-03	3.5000	3.7500	3.5000	3.7300	+13.030%	9	3,289	-26.810%
2026-06-02	2.9500	3.3000	2.9300	3.3000	+15.385%	119	3,289	-17.273%
2026-06-01	3.0200	3.0300	2.8600	2.8600	+1.779%	178	3,325	-4.545%
2026-05-29	2.9500	2.9500	2.7100	2.8100	-1.404%	127	3,306	-2.847%
2026-05-28	2.9900	3.0700	2.8500	2.8500	+6.742%	9	3,208	-4.211%
2026-05-27	2.6700	2.6800	2.6300	2.6700	+4.706%	65	3,209	+2.247%
2026-05-26	2.5000	2.6000	2.5000	2.5500	-5.904%	53	3,160	+7.059%
2026-05-22	2.4500	2.7100	2.4400	2.7100	+10.163%	15	3,123	+0.738%
2026-05-21	2.6400	2.6400	2.4500	2.4600	+0.408%	21	3,118	+10.976%
2026-05-20	2.5700	2.5700	2.4500	2.4500	-7.197%	21	3,118	+11.429%
2026-05-19	2.6700	2.6700	2.5400	2.6400	+0.763%	111	3,019	+3.409%
2026-05-18	2.5600	2.7800	2.5600	2.6200	+11.489%	147	3,019	+4.198%
2026-05-15	2.3800	2.3900	2.3100	2.3500	+9.302%	497	3,019	+16.170%
2026-05-14	2.2800	2.2800	2.1000	2.1500	-5.702%	197	2,997	+26.977%
2026-05-13	2.2200	2.3100	2.2200	2.2800	+5.069%	27	2,859	+19.737%
2026-05-12	2.2700	2.2700	2.1700	2.1700	+5.340%	124	2,859	+25.806%
2026-05-11	2.0800	2.0800	2.0100	2.0600	-3.286%	286	2,859	+32.524%
2026-05-08	2.2500	2.2800	2.1200	2.1300	-4.054%	338	2,618	+28.169%
2026-05-07	2.2000	2.2600	2.1700	2.2200	+5.213%	52	2,559	+22.973%
2026-05-06	2.0800	2.1500	2.0600	2.1100	+2.927%	61	2,555	+29.384%
2026-05-05	2.0500	2.1000	2.0200	2.0500	-2.844%	97	2,532	+33.171%
2026-05-04	2.2300	2.2300	2.0700	2.1100	-5.381%	68	2,560	+29.384%
2026-05-01	2.2900	2.2900	2.2000	2.2300	-7.469%	17	2,552	+22.422%
2026-04-30	2.4500	2.4500	2.4000	2.4100	-5.118%	104	2,552	+13.278%
2026-04-29	2.3900	2.5400	2.3900	2.5400	+3.673%	14	2,503	+7.480%
2026-04-28	2.5000	2.5200	2.4200	2.4500	+1.660%	152	2,501	+11.429%
2026-04-27	2.4800	2.4900	2.3900	2.4100	+1.688%	127	2,503	+13.278%
2026-04-24	2.4900	2.5000	2.3700	2.3700	-2.469%	148	2,496	+15.190%
2026-04-23	2.5100	2.5100	2.3800	2.4300	+8.969%	17	2,493	+12.346%
2026-04-22	2.2100	2.3000	2.1800	2.2300	-10.442%	199	2,486	+22.422%
2026-04-21	2.5700	2.5900	2.4800	2.4900	+4.184%	156	2,476	+9.639%
2026-04-20	2.5700	2.6100	2.3800	2.3900	+6.696%	331	2,476	+14.226%
2026-04-17	2.3100	2.3500	2.1800	2.2400	-10.040%	159	2,451	+21.875%
2026-04-16	2.5700	2.6000	2.4600	2.4900	-0.797%	65	2,439	+9.639%
2026-04-15	2.5300	2.5300	2.3900	2.5100	+1.210%	42	2,391	+8.765%
2026-04-14	2.4800	2.4800	2.4800	2.4800	-9.158%	4	2,383	+10.081%
2026-04-10	2.7900	2.7900	2.7300	2.7300	-7.143%	12	2,379	0.000%
2026-04-08	2.8400	2.9400	2.8100	2.9400	-8.978%	44	2,379	-7.143%
2026-04-06	3.2300	3.2300	3.2300	3.2300	-11.749%	10	2,379	-15.480%
2026-04-02	3.6600	3.6600	3.6600	3.6600	+7.965%	10	2,379	-25.410%
2026-04-01	3.4000	3.4000	3.3900	3.3900	-15.038%	4	2,379	-19.469%
2026-03-27	4.0500	4.0800	3.9700	3.9900	+6.400%	12	2,376	-31.579%
2026-03-26	3.7500	3.7500	3.7500	3.7500	+10.294%	5	2,371	-27.200%
2026-03-25	3.3500	3.4000	3.3500	3.4000	-2.017%	7	2,371	-19.706%
2026-03-23	3.3500	3.4700	3.3500	3.4700	+3.274%	3	2,370	-21.326%
2026-03-18	3.3600	3.3600	3.3600	3.3600	+14.286%	1	2,370	-18.750%
2026-03-17	2.9500	2.9800	2.9100	2.9400	-0.676%	51	2,370	-7.143%
2026-03-16	3.0500	3.1100	2.9000	2.9600	-14.203%	692	2,341	-7.770%
2026-03-13	3.4500	3.4500	3.4100	3.4500	-9.449%	18	2,023	-20.870%
2026-03-12	3.8200	3.8300	3.8100	3.8100	-1.039%	29	2,008	-28.346%
2026-03-11	3.8500	3.8500	3.8500	3.8500	-3.509%	4	2,035	-29.091%
2026-03-09	3.9900	3.9900	3.9900	3.9900	+13.031%	10	2,031	-31.579%
2026-03-04	3.5300	3.5300	3.5300	3.5300	-9.487%	1	2,022	-22.663%
2026-03-02	3.9000	3.9000	3.9000	3.9000	-11.364%	200	2,022	-30.000%
2026-02-27	4.2400	4.4000	4.2400	4.4000	+11.392%	201	2,072	-37.955%
2026-02-26	3.9500	3.9500	3.9500	3.9500	+2.597%	83	2,021	-30.886%
2026-02-25	3.8500	3.8500	3.8500	3.8500	-17.735%	91	1,962	-29.091%
2026-02-24	4.6600	4.6800	4.6600	4.6800	+4.464%	2	1,962	-41.667%
2026-02-23	4.4700	4.4800	4.4700	4.4800	+6.667%	30	1,961	-39.063%
2026-02-20	4.2500	4.3500	4.2000	4.2000	-3.448%	374	1,931	-35.000%
2026-02-19	4.4100	4.4100	4.3500	4.3500	0.000%	191	2,107	-37.241%
2026-02-18	4.2800	4.3500	4.2800	4.3500	+4.819%	183	2,092	-37.241%
2026-02-17	4.1500	4.3000	4.1500	4.1500	+4.271%	248	2,087	-34.217%
2026-02-13	4.3000	4.3000	3.9800	3.9800	-13.853%	423	1,957	-31.407%
2026-02-12	4.5000	4.6200	4.5000	4.6200	+7.944%	22	1,957	-40.909%
2026-02-10	4.2800	4.2800	4.2800	4.2800	+0.706%	2	1,949	-36.215%
2026-02-06	4.2500	4.2500	4.2500	4.2500	-6.593%	1	1,947	-35.765%
2026-02-05	4.0500	4.6900	4.0500	4.5500	+12.346%	517	1,946	-40.000%
2026-02-04	3.6800	4.0500	3.6800	4.0500	+8.289%	3	1,859	-32.593%
2026-02-03	3.5000	3.8000	3.5000	3.7400	+19.108%	8	1,859	-27.005%
2026-02-02	3.0900	3.1600	3.0300	3.1400	+37.118%	1,595	1,863	-13.057%
2026-01-30	2.3600	2.3600	2.2600	2.2900	+12.255%	52	357	+19.214%
2026-01-29	1.9600	2.0400	1.9600	2.0400	+15.254%	58	307	+33.824%
2026-01-28	1.7500	1.7700	1.7500	1.7700	-4.324%	2	300	+54.237%
2026-01-27	1.8800	1.8800	1.8500	1.8500	-7.035%	2	300	+47.568%
2026-01-26	1.7900	1.9900	1.7900	1.9900	+4.737%	301	300	+37.186%
2026-01-21	1.9000	1.9000	1.9000	1.9000	+6.145%	1	10	+43.684%
2026-01-20	1.7900	1.7900	1.7900	1.7900	+16.993%	7	9	+52.514%
2026-01-15	1.5300	1.5300	1.5300	1.5300	0.000%	2	2	+78.431%

.dark-mode .XNN7Xd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XNN7Xd{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20260918P17ETHA Sep 18 2026 17.00 Put (ETHA260918P00017000)option OPRA

ETHA20260918P17
ETHA Sep 18 2026 17.00 Put (ETHA260918P00017000)
option OPRA