Dark

ETHA20260918P20
ETHA Sep 18 2026 20.00 Put (ETHA260918P00020000)
option OPRA

EOD

Aug 4, 2026

5.85+6.171%(+0.34)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	5.8800	5.8800	5.8300	5.8500	+6.171%	4	789	0.000%
2026-07-30	5.4600	5.5100	5.4600	5.5100	-4.340%	2	789	+6.171%
2026-07-29	5.7100	5.7600	5.7100	5.7600	-0.173%	4	789	+1.563%
2026-07-23	5.7700	5.7700	5.7700	5.7700	+3.777%	1	789	+1.386%
2026-07-21	5.4800	5.5600	5.4800	5.5600	-11.324%	11	790	+5.216%
2026-07-17	6.2700	6.2700	6.2700	6.2700	-4.856%	2	793	-6.699%
2026-07-10	6.5900	6.5900	6.5900	6.5900	-3.936%	3	794	-11.229%
2026-07-09	6.8600	6.8600	6.8600	6.8600	-4.986%	1	794	-14.723%
2026-07-02	7.2300	7.2300	7.2200	7.2200	-10.974%	2	795	-18.975%
2026-06-29	8.1400	8.1400	8.1100	8.1100	-2.874%	10	868	-27.867%
2026-06-26	8.4000	8.4000	8.3500	8.3500	+7.881%	83	878	-29.940%
2026-06-24	7.6500	7.7400	7.6500	7.7400	+2.517%	15	885	-24.419%
2026-06-23	7.5500	7.5500	7.5500	7.5500	+8.633%	6	911	-22.517%
2026-06-22	6.9500	6.9500	6.9500	6.9500	+2.356%	1	912	-15.827%
2026-06-17	6.8400	6.8600	6.7700	6.7900	+3.664%	150	892	-13.844%
2026-06-16	6.6000	6.6100	6.5500	6.5500	+4.134%	14	892	-10.687%
2026-06-15	6.4000	6.4100	6.2200	6.2900	-16.133%	149	888	-6.995%
2026-06-12	7.5000	7.5100	7.4400	7.5000	-0.794%	120	864	-22.000%
2026-06-11	7.7500	7.7500	7.5600	7.5600	+0.800%	7	864	-22.619%
2026-06-10	7.5000	7.5000	7.5000	7.5000	-2.216%	1	860	-22.000%
2026-06-09	7.5000	7.6700	7.5000	7.6700	+3.930%	84	865	-23.729%
2026-06-08	7.3800	7.3800	7.3800	7.3800	-9.448%	20	869	-20.732%
2026-06-05	7.4800	8.2100	7.4800	8.1500	+20.920%	313	887	-28.221%
2026-06-04	6.8400	6.8400	6.7400	6.7400	+5.313%	7	871	-13.205%
2026-06-03	6.1100	6.4300	6.1100	6.4000	+10.345%	344	876	-8.594%
2026-06-02	5.4000	5.8100	5.3900	5.8000	+9.848%	233	700	+0.862%
2026-06-01	5.4200	5.5000	5.2800	5.2800	+5.600%	132	691	+10.795%
2026-05-29	5.0600	5.0600	4.9800	5.0000	-7.236%	72	692	+17.000%
2026-05-28	5.4000	5.4400	5.3900	5.3900	+8.889%	35	691	+8.534%
2026-05-27	4.8800	4.9500	4.8300	4.9500	+2.062%	248	656	+18.182%
2026-05-26	4.6500	4.8800	4.5500	4.8500	+7.064%	72	673	+20.619%
2026-05-21	4.5600	4.6200	4.5300	4.5300	-0.440%	27	616	+29.139%
2026-05-20	4.6200	4.6200	4.5500	4.5500	-5.797%	3	604	+28.571%
2026-05-18	4.7600	4.8400	4.7400	4.8300	+19.851%	140	546	+21.118%
2026-05-14	4.0000	4.0400	4.0000	4.0300	-2.892%	47	546	+45.161%
2026-05-13	4.1500	4.1500	4.1500	4.1500	+6.410%	1	547	+40.964%
2026-05-08	4.2000	4.2000	3.9000	3.9000	-3.941%	33	547	+50.000%
2026-05-07	4.0100	4.0600	4.0100	4.0600	+8.267%	4	529	+44.089%
2026-05-06	3.7500	3.7500	3.7500	3.7500	+0.806%	5	530	+56.000%
2026-05-05	3.7200	3.7200	3.7200	3.7200	-8.374%	66	535	+57.258%
2026-05-01	4.0200	4.0600	4.0200	4.0600	-5.800%	12	613	+44.089%
2026-04-27	4.3100	4.3100	4.3100	4.3100	+1.891%	5	613	+35.731%
2026-04-24	4.2400	4.2400	4.2300	4.2300	+1.928%	67	609	+38.298%
2026-04-23	4.2100	4.2500	4.1200	4.1500	+6.410%	22	543	+40.964%
2026-04-22	3.8800	3.9000	3.8800	3.9000	-5.797%	72	547	+50.000%
2026-04-16	4.1400	4.1400	4.1400	4.1400	-1.429%	1	610	+41.304%
2026-04-15	4.2300	4.2400	4.2000	4.2000	+2.941%	9	611	+39.286%
2026-04-14	4.1000	4.1600	4.0000	4.0800	-12.821%	64	604	+43.382%
2026-04-10	4.6800	4.6800	4.6800	4.6800	-3.505%	5	565	+25.000%
2026-04-09	4.8500	4.8500	4.8500	4.8500	+2.321%	1	565	+20.619%
2026-04-08	4.7400	4.7400	4.7400	4.7400	-8.846%	51	565	+23.418%
2026-04-06	5.3000	5.3000	5.2000	5.2000	-10.345%	2	610	+12.500%
2026-04-02	5.8200	5.8200	5.8000	5.8000	+7.407%	101	518	+0.862%
2026-04-01	5.4500	5.4500	5.3900	5.4000	-6.087%	106	518	+8.333%
2026-03-30	5.7500	5.7500	5.7500	5.7500	-6.958%	1	621	+1.739%
2026-03-27	6.3900	6.3900	6.1800	6.1800	+4.924%	11	620	-5.340%
2026-03-26	5.8900	5.8900	5.8900	5.8900	+11.342%	1	625	-0.679%
2026-03-25	5.2300	5.3300	5.2300	5.2900	-6.206%	14	625	+10.586%
2026-03-23	5.5500	5.6400	5.5500	5.6400	+0.714%	3	621	+3.723%
2026-03-20	5.6100	5.6300	5.5000	5.6000	-0.885%	211	620	+4.464%
2026-03-19	5.6500	5.6500	5.6500	5.6500	+10.784%	4	615	+3.540%
2026-03-18	5.1000	5.1000	5.1000	5.1000	+4.294%	15	613	+14.706%
2026-03-17	4.9400	4.9400	4.8900	4.8900	+1.452%	3	603	+19.632%
2026-03-16	4.8200	4.8200	4.8200	4.8200	-9.568%	2	603	+21.369%
2026-03-13	5.3300	5.3300	5.3300	5.3300	-9.661%	1	601	+9.756%
2026-03-12	5.9200	5.9200	5.9000	5.9000	-0.673%	25	600	-0.847%
2026-03-11	5.9400	5.9400	5.9400	5.9400	-1.000%	2	625	-1.515%
2026-03-10	6.0000	6.0000	6.0000	6.0000	+4.348%	3	625	-2.500%
2026-03-05	5.7500	5.7500	5.7500	5.7500	+5.505%	1	622	+1.739%
2026-03-04	5.4500	5.4500	5.4500	5.4500	-13.766%	1	622	+7.339%
2026-03-02	6.3200	6.3200	6.3200	6.3200	+2.431%	100	621	-7.437%
2026-02-26	5.9900	6.1700	5.9900	6.1700	-0.323%	4	621	-5.186%
2026-02-25	6.1900	6.1900	6.1900	6.1900	-11.571%	15	618	-5.493%
2026-02-24	7.2400	7.2400	6.9500	7.0000	+9.375%	216	618	-16.429%
2026-02-20	6.4000	6.4000	6.4000	6.4000	-3.614%	5	613	-8.594%
2026-02-19	6.6300	6.6400	6.6300	6.6400	+5.230%	6	612	-11.898%
2026-02-18	6.3200	6.3200	6.3100	6.3100	-2.171%	11	606	-7.290%
2026-02-17	6.3500	6.4700	6.3500	6.4500	+6.086%	131	596	-9.302%
2026-02-13	6.0800	6.0800	6.0800	6.0800	-10.588%	5	509	-3.783%
2026-02-12	6.7600	6.8000	6.7600	6.8000	+2.256%	45	509	-13.971%
2026-02-11	6.6500	6.6500	6.6500	6.6500	+3.744%	10	600	-12.030%
2026-02-10	6.2500	6.4500	6.2500	6.4100	+5.255%	130	590	-8.736%
2026-02-09	6.2500	6.2500	6.0900	6.0900	-1.616%	205	463	-3.941%
2026-02-06	6.2900	6.2900	6.1900	6.1900	-11.318%	5	487	-5.493%
2026-02-05	6.2300	7.0000	6.2300	6.9800	+19.726%	61	483	-16.189%
2026-02-04	6.0000	6.0000	5.8300	5.8300	-1.186%	107	466	+0.343%
2026-02-03	5.2500	5.9000	5.2500	5.9000	+18.000%	12	363	-0.847%
2026-02-02	4.8300	5.0000	4.8200	5.0000	+34.048%	53	174	+17.000%
2026-01-30	3.6000	3.7300	3.5900	3.7300	+10.355%	51	143	+56.836%
2026-01-29	3.1200	3.4200	3.1200	3.3800	+16.151%	97	112	+73.077%
2026-01-28	2.9000	2.9100	2.9000	2.9100	-9.063%	11	89	+101.031%
2026-01-26	3.1800	3.2000	3.1800	3.2000	+1.587%	42	81	+82.813%
2026-01-23	3.1500	3.1500	3.1500	3.1500	+1.613%	30	81	+85.714%
2026-01-22	3.0600	3.1000	3.0500	3.1000	-1.587%	8	70	+88.710%
2026-01-21	3.2000	3.2000	3.1500	3.1500	+8.247%	41	63	+85.714%
2026-01-20	2.9700	2.9700	2.9100	2.9100	+18.776%	10	22	+101.031%
2026-01-16	2.5100	2.5100	2.4500	2.4500	0.000%	12	0	+138.776%

.dark-mode .pScn0y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pScn0y{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20260918P20ETHA Sep 18 2026 20.00 Put (ETHA260918P00020000)option OPRA

ETHA20260918P20
ETHA Sep 18 2026 20.00 Put (ETHA260918P00020000)
option OPRA