Dark

ETHA20260918P18
ETHA Sep 18 2026 18.00 Put (ETHA260918P00018000)
option OPRA

EOD

Aug 6, 2026

3.64-0.274%(-0.01)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.6700	3.6700	3.6400	3.6400	-0.274%	3	11,255	0.000%
2026-08-05	3.6500	3.6500	3.6500	3.6500	-8.060%	5	11,254	-0.274%
2026-08-03	4.1500	4.1500	3.9700	3.9700	-0.251%	13	11,249	-8.312%
2026-07-31	3.9800	3.9800	3.9800	3.9800	+12.429%	10	11,252	-8.543%
2026-07-30	3.5400	3.5400	3.5400	3.5400	+1.143%	4	11,243	+2.825%
2026-07-27	3.5000	3.5100	3.5000	3.5000	-4.110%	3	11,239	+4.000%
2026-07-22	3.6500	3.6500	3.6500	3.6500	+2.528%	1	11,239	-0.274%
2026-07-21	3.5600	3.5600	3.5600	3.5600	-15.640%	5	11,239	+2.247%
2026-07-17	4.2200	4.2200	4.2200	4.2200	+6.030%	1	11,240	-13.744%
2026-07-16	3.9800	3.9800	3.9800	3.9800	+9.041%	1	11,242	-8.543%
2026-07-15	3.6000	3.7100	3.5800	3.6500	-27.723%	550	11,242	-0.274%
2026-07-09	4.8800	5.0500	4.8800	5.0500	+1.000%	2	11,247	-27.921%
2026-07-08	5.0000	5.0000	5.0000	5.0000	+4.603%	5	11,251	-27.200%
2026-07-07	4.7800	4.7800	4.7800	4.7800	+0.632%	3	11,251	-23.849%
2026-07-06	4.9900	5.0000	4.7500	4.7500	-10.038%	48	11,254	-23.368%
2026-07-02	5.3400	5.3400	5.2600	5.2800	-9.434%	4,490	11,392	-31.061%
2026-07-01	6.1800	6.1800	5.7800	5.8300	-5.357%	549	11,392	-37.564%
2026-06-30	6.2500	6.2500	6.1500	6.1600	+2.667%	253	11,404	-40.909%
2026-06-29	6.0000	6.0000	6.0000	6.0000	-3.226%	1	11,404	-39.333%
2026-06-26	6.4800	6.4800	6.2000	6.2000	+9.155%	3	11,405	-41.290%
2026-06-24	5.6700	5.6800	5.6700	5.6800	+15.213%	8	11,402	-35.915%
2026-06-22	4.9500	4.9500	4.9300	4.9300	-8.534%	201	11,402	-26.166%
2026-06-18	5.1900	5.3900	5.1900	5.3900	+9.109%	18	12,530	-32.468%
2026-06-17	4.9900	5.0600	4.9300	4.9400	+4.661%	200	12,530	-26.316%
2026-06-16	4.8500	4.8500	4.7000	4.7200	+6.067%	33	12,530	-22.881%
2026-06-15	4.6300	4.6300	4.4500	4.4500	-20.394%	34	12,499	-18.202%
2026-06-12	5.6500	5.6500	5.5500	5.5900	+2.757%	2,383	12,499	-34.884%
2026-06-11	5.8100	5.8500	5.4400	5.4400	-7.483%	365	10,939	-33.088%
2026-06-10	5.7700	5.8800	5.6900	5.8800	+2.797%	237	10,956	-38.095%
2026-06-09	5.7200	5.7200	5.7200	5.7200	+4.570%	2	10,970	-36.364%
2026-06-08	5.3500	5.5300	5.3500	5.4700	-14.798%	4	10,968	-33.455%
2026-06-05	5.6200	6.4200	5.6200	6.4200	+31.288%	222	10,965	-43.302%
2026-06-04	4.9000	4.9200	4.8700	4.8900	+8.909%	4,750	11,980	-25.562%
2026-06-03	4.4200	4.4900	4.4200	4.4900	+13.384%	13	12,368	-18.931%
2026-06-02	3.9000	3.9600	3.9000	3.9600	+11.549%	9	12,357	-8.081%
2026-06-01	3.7300	3.7300	3.5500	3.5500	-3.270%	90	12,362	+2.535%
2026-05-29	3.6700	3.6700	3.6700	3.6700	0.000%	5	12,361	-0.817%
2026-05-28	3.7300	3.7700	3.6700	3.6700	+9.552%	155	12,366	-0.817%
2026-05-27	3.2000	3.4000	3.2000	3.3500	0.000%	1,531	12,361	+8.657%
2026-05-26	3.2200	3.3500	2.9800	3.3500	+7.717%	872	11,137	+8.657%
2026-05-22	3.0900	3.1100	3.0600	3.1100	+1.634%	63	10,751	+17.042%
2026-05-21	3.1500	3.1500	3.0600	3.0600	-1.608%	59	10,751	+18.954%
2026-05-20	3.1000	3.1400	3.0900	3.1100	-5.471%	184	10,751	+17.042%
2026-05-19	3.2900	3.2900	3.2900	3.2900	-2.950%	3	10,742	+10.638%
2026-05-18	3.2700	3.4300	3.2700	3.3900	+16.897%	32	10,742	+7.375%
2026-05-15	2.8500	2.9900	2.8500	2.9000	+2.473%	1,203	10,742	+25.517%
2026-05-13	2.8000	2.8500	2.7700	2.8300	+2.909%	62	9,609	+28.622%
2026-05-12	2.8000	2.8200	2.7300	2.7500	+2.230%	42	9,609	+32.364%
2026-05-08	2.9100	2.9300	2.6900	2.6900	-0.370%	397	9,609	+35.316%
2026-05-07	2.7000	2.7000	2.7000	2.7000	+3.053%	1	9,610	+34.815%
2026-05-06	2.5600	2.6200	2.5600	2.6200	+1.550%	67	9,609	+38.931%
2026-05-05	2.5800	2.5800	2.5800	2.5800	-1.527%	5	9,565	+41.085%
2026-05-04	2.7000	2.7000	2.5800	2.6200	-6.093%	24	9,570	+38.931%
2026-05-01	2.7800	2.7900	2.7800	2.7900	-5.743%	302	9,696	+30.466%
2026-04-28	2.9600	2.9600	2.9600	2.9600	-1.003%	1	9,696	+22.973%
2026-04-27	2.9900	3.0500	2.9600	2.9900	+2.397%	61	9,696	+21.739%
2026-04-24	2.9900	3.0000	2.9100	2.9200	-0.341%	26	9,699	+24.658%
2026-04-23	2.9500	2.9700	2.9000	2.9300	+7.721%	261	9,693	+24.232%
2026-04-22	2.7100	2.7700	2.6400	2.7200	-9.635%	78	9,473	+33.824%
2026-04-21	3.1000	3.1000	3.0100	3.0100	-2.589%	8	9,471	+20.930%
2026-04-20	3.0900	3.0900	3.0400	3.0900	+15.299%	8	9,471	+17.799%
2026-04-17	2.6800	2.6800	2.6800	2.6800	-12.131%	5	9,472	+35.821%
2026-04-16	3.0500	3.0500	3.0500	3.0500	+2.694%	50	9,470	+19.344%
2026-04-15	3.0000	3.0800	2.9700	2.9700	0.000%	43	9,445	+22.559%
2026-04-14	2.8800	3.0300	2.8500	2.9700	-15.143%	179	9,448	+22.559%
2026-04-13	3.5100	3.5100	3.5000	3.5000	0.000%	8	9,396	+4.000%
2026-04-08	3.5000	3.5000	3.5000	3.5000	-12.718%	5	9,388	+4.000%
2026-04-01	3.9700	4.1700	3.9700	4.0100	-6.744%	7	9,533	-9.227%
2026-03-31	4.3000	4.3000	4.3000	4.3000	-1.149%	150	9,531	-15.349%
2026-03-30	4.3500	4.3500	4.3500	4.3500	-7.447%	150	9,531	-16.322%
2026-03-27	4.7500	4.7500	4.5500	4.7000	+8.295%	10	9,391	-22.553%
2026-03-26	4.3400	4.3400	4.3400	4.3400	+12.727%	5	9,393	-16.129%
2026-03-23	3.8500	3.8500	3.8500	3.8500	-7.674%	2	9,398	-5.455%
2026-03-20	4.1700	4.1700	4.1700	4.1700	-2.342%	4	9,400	-12.710%
2026-03-19	4.2700	4.2700	4.2700	4.2700	+8.376%	20	9,396	-14.754%
2026-03-18	3.6500	3.9400	3.6500	3.9400	+17.612%	25	9,405	-7.614%
2026-03-17	3.5500	3.5500	3.3500	3.3500	-6.685%	27	9,405	+8.657%
2026-03-16	3.5500	3.6500	3.5500	3.5900	-15.529%	246	9,399	+1.393%
2026-03-13	3.8500	4.2500	3.8500	4.2500	-5.556%	2	9,285	-14.353%
2026-03-12	4.5000	4.5000	4.5000	4.5000	-1.099%	13	9,284	-19.111%
2026-03-10	4.5500	4.5500	4.5500	4.5500	-3.602%	1	9,283	-20.000%
2026-03-09	4.7200	4.7200	4.7200	4.7200	-2.075%	1	9,282	-22.881%
2026-03-06	4.8800	4.9300	4.7300	4.8200	+7.111%	22	9,283	-24.481%
2026-03-05	4.3500	4.5000	4.3500	4.5000	+5.634%	3	9,283	-19.111%
2026-03-04	4.4000	4.4000	4.2600	4.2600	-9.937%	3	9,282	-14.554%
2026-03-03	4.7300	4.7300	4.7300	4.7300	+3.728%	1	9,282	-23.044%
2026-03-02	4.5200	4.5600	4.5200	4.5600	-9.524%	6	9,281	-20.175%
2026-02-27	4.9600	5.0500	4.9200	5.0400	+5.660%	35	9,275	-27.778%
2026-02-26	4.7700	4.7700	4.7700	4.7700	+3.696%	2	9,246	-23.690%
2026-02-25	4.8300	4.8300	4.6000	4.6000	-14.498%	2	9,244	-20.870%
2026-02-24	5.4300	5.4500	5.3800	5.3800	-0.370%	161	9,244	-32.342%
2026-02-23	5.1700	5.4000	5.1700	5.4000	+8.871%	45	9,401	-32.593%
2026-02-20	4.9600	4.9600	4.9600	4.9600	-2.362%	20	9,435	-26.613%
2026-02-19	5.0800	5.0800	5.0800	5.0800	+2.626%	30	9,455	-28.346%
2026-02-18	4.9300	4.9500	4.9200	4.9500	+2.697%	4	9,421	-26.465%
2026-02-17	5.0200	5.0200	4.8200	4.8200	+4.329%	63	9,421	-24.481%
2026-02-13	5.0000	5.0000	4.6200	4.6200	-11.494%	21	9,437	-21.212%
2026-02-12	5.2200	5.2200	5.2200	5.2200	+3.571%	1	9,437	-30.268%
2026-02-11	5.0400	5.0400	5.0400	5.0400	+10.526%	15	9,436	-27.778%
2026-02-09	4.5600	4.5600	4.5600	4.5600	-7.128%	18	9,436	-20.175%
2026-02-06	5.4100	5.4100	4.9100	4.9100	-15.925%	5	9,418	-25.866%
2026-02-05	4.8100	5.8400	4.8100	5.8400	+31.532%	3,651	9,414	-37.671%
2026-02-04	4.2700	4.6500	4.2600	4.4400	+15.325%	42	5,481	-18.018%
2026-02-03	3.9300	4.3200	3.8500	3.8500	0.000%	56	5,488	-5.455%
2026-02-02	3.6500	3.8500	3.5500	3.8500	+45.833%	5,473	5,442	-5.455%
2026-01-30	2.6300	2.6400	2.6300	2.6400	+8.642%	6	58	+37.879%
2026-01-29	2.4500	2.4800	2.3600	2.4300	+13.023%	93	54	+49.794%
2026-01-27	2.2200	2.2300	2.1300	2.1500	-2.273%	13	33	+69.302%
2026-01-23	2.2300	2.2300	2.2000	2.2000	+5.769%	13	32	+65.455%
2026-01-21	2.0800	2.0800	2.0800	2.0800	-5.455%	5	25	+75.000%
2026-01-20	2.1500	2.2000	2.1500	2.2000	0.000%	30	30	+65.455%

.dark-mode .yFm8PL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yFm8PL{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20260918P18ETHA Sep 18 2026 18.00 Put (ETHA260918P00018000)option OPRA

ETHA20260918P18
ETHA Sep 18 2026 18.00 Put (ETHA260918P00018000)
option OPRA