Dark

ETHA20270115C10
ETHA Jan 15 2027 10.00 Call (ETHA270115C00010000)
option OPRA

EOD

Aug 5, 2026

5.10+6.250%(+0.30)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.9000	5.1000	4.9000	5.1000	+6.250%	18	1,853	0.000%
2026-08-04	4.8000	4.8000	4.8000	4.8000	0.000%	5	1,847	+6.250%
2026-08-03	4.8000	4.8000	4.8000	4.8000	-0.621%	2	1,842	+6.250%
2026-07-31	4.7500	4.9200	4.7500	4.8300	-7.648%	61	1,840	+5.590%
2026-07-30	5.1800	5.2300	5.1600	5.2300	+2.953%	27	1,817	-2.486%
2026-07-29	5.0600	5.0800	5.0000	5.0800	-3.053%	10	1,827	+0.394%
2026-07-28	5.2400	5.2400	5.2400	5.2400	-1.689%	1	1,826	-2.672%
2026-07-27	5.3500	5.4500	5.3300	5.3300	+10.124%	13	1,826	-4.315%
2026-07-24	4.8400	4.8400	4.8400	4.8400	-7.810%	2	1,831	+5.372%
2026-07-22	5.3800	5.3800	5.2500	5.2500	-0.568%	12	1,831	-2.857%
2026-07-21	5.3600	5.3600	5.2000	5.2800	+3.327%	18	1,833	-3.409%
2026-07-20	4.9300	5.1100	4.9300	5.1100	+11.572%	10	1,831	-0.196%
2026-07-17	4.6300	4.6300	4.5800	4.5800	-6.721%	2	1,831	+11.354%
2026-07-16	4.8500	4.9100	4.8500	4.9100	-7.707%	23	1,829	+3.870%
2026-07-15	5.3700	5.4000	5.2700	5.3200	+6.400%	33	1,852	-4.135%
2026-07-14	5.0000	5.0000	4.9700	5.0000	+13.636%	23	1,828	+2.000%
2026-07-13	4.4000	4.4000	4.4000	4.4000	-1.124%	6	1,834	+15.909%
2026-07-10	4.4500	4.4500	4.4500	4.4500	+9.606%	1	1,828	+14.607%
2026-07-08	4.1500	4.1500	4.0600	4.0600	-9.978%	8	1,828	+25.616%
2026-07-06	4.4000	4.5100	4.4000	4.5100	+15.641%	2	1,824	+13.082%
2026-07-02	4.1000	4.1200	3.9000	3.9000	+11.748%	15	1,813	+30.769%
2026-07-01	3.5000	3.5000	3.4900	3.4900	+9.404%	3	1,813	+46.132%
2026-06-30	3.1900	3.1900	3.1900	3.1900	-1.846%	3	1,810	+59.875%
2026-06-29	3.3000	3.3000	3.2500	3.2500	-2.108%	13	1,810	+56.923%
2026-06-26	3.2400	3.3500	3.2000	3.3200	+2.469%	40	1,801	+53.614%
2026-06-25	3.1100	3.2400	3.1100	3.2400	-0.917%	31	1,772	+57.407%
2026-06-24	3.6200	3.7100	3.2200	3.2700	-13.032%	230	1,754	+55.963%
2026-06-23	3.7500	3.8100	3.7300	3.7600	-13.761%	11	1,916	+35.638%
2026-06-22	4.4900	4.4900	4.3500	4.3600	+11.795%	4	1,914	+16.972%
2026-06-18	4.3800	4.3800	3.9000	3.9000	-9.302%	115	1,949	+30.769%
2026-06-17	4.4900	4.4900	4.2800	4.3000	-8.898%	22	1,949	+18.605%
2026-06-16	4.7200	4.7200	4.7200	4.7200	-4.260%	2	1,949	+8.051%
2026-06-15	4.6500	5.0000	4.6500	4.9300	+25.127%	271	1,947	+3.448%
2026-06-12	3.8500	4.0000	3.8500	3.9400	-1.746%	8	2,166	+29.442%
2026-06-11	3.8300	4.0500	3.8300	4.0100	+2.558%	53	2,162	+27.182%
2026-06-10	3.8500	3.9500	3.8500	3.9100	+0.256%	27	2,130	+30.435%
2026-06-09	3.7000	3.9000	3.7000	3.9000	-3.941%	9	2,119	+30.769%
2026-06-08	4.1000	4.2000	4.0000	4.0600	+16.000%	31	2,117	+25.616%
2026-06-05	3.8900	3.9000	3.3500	3.5000	-23.077%	133	2,129	+45.714%
2026-06-04	4.6200	4.6500	4.5500	4.5500	-4.211%	14	2,042	+12.088%
2026-06-03	5.2000	5.2500	4.7500	4.7500	-14.260%	27	2,033	+7.368%
2026-06-02	6.0000	6.0000	5.4500	5.5400	-7.973%	15	2,027	-7.942%
2026-06-01	5.8800	6.0200	5.8500	6.0200	-4.747%	47	2,025	-15.282%
2026-05-29	6.0000	6.3200	6.0000	6.3200	+5.158%	14	1,978	-19.304%
2026-05-28	5.9000	6.0100	5.9000	6.0100	-8.939%	12	1,974	-15.141%
2026-05-26	7.0300	7.0300	6.6000	6.6000	-4.348%	4	1,966	-22.727%
2026-05-22	6.9000	6.9000	6.9000	6.9000	-3.497%	7	1,959	-26.087%
2026-05-21	7.1000	7.1500	7.1000	7.1500	+0.704%	34	1,941	-28.671%
2026-05-20	7.1500	7.1500	7.0200	7.1000	+2.158%	132	1,941	-28.169%
2026-05-19	7.0200	7.0200	6.8900	6.9500	+1.460%	20	1,960	-26.619%
2026-05-18	7.1500	7.1500	6.8500	6.8500	-11.727%	10	1,960	-25.547%
2026-05-15	8.2000	8.2000	7.6500	7.7600	-6.506%	52	1,960	-34.278%
2026-05-14	8.0000	8.4000	8.0000	8.3000	+1.220%	36	1,928	-38.554%
2026-05-13	8.1900	8.2000	8.1900	8.2000	-3.302%	20	1,892	-37.805%
2026-05-11	8.4800	8.4800	8.4800	8.4800	+0.355%	10	1,892	-39.858%
2026-05-08	8.4600	8.4600	8.4500	8.4500	-3.977%	18	1,882	-39.645%
2026-05-06	8.9000	8.9000	8.6700	8.8000	-0.565%	145	1,868	-42.045%
2026-05-05	8.9400	8.9500	8.8500	8.8500	-0.225%	17	1,787	-42.373%
2026-05-04	8.6400	9.0000	8.6400	8.8700	+5.095%	8	1,788	-42.503%
2026-05-01	8.4200	8.4400	8.4200	8.4400	+6.431%	10	1,783	-39.573%
2026-04-29	8.3500	8.3500	7.9200	7.9300	-3.762%	11	1,783	-35.687%
2026-04-28	8.3000	8.3100	8.2400	8.2400	-1.905%	182	1,774	-38.107%
2026-04-27	8.4000	8.4000	8.4000	8.4000	-2.326%	5	1,729	-39.286%
2026-04-24	8.5300	8.6000	8.5300	8.6000	+0.467%	12	1,724	-40.698%
2026-04-23	8.8500	8.8500	8.4500	8.5600	+0.117%	27	1,726	-40.421%
2026-04-20	8.4000	8.5500	8.4000	8.5500	-6.659%	10	1,720	-40.351%
2026-04-17	9.3200	9.4400	9.1600	9.1600	+3.973%	12	1,720	-44.323%
2026-04-16	8.9500	8.9500	8.5000	8.8100	+1.032%	56	1,721	-42.111%
2026-04-15	8.7200	8.7200	8.7200	8.7200	+0.809%	10	1,672	-41.514%
2026-04-14	8.9300	8.9300	8.6500	8.6500	+6.790%	5	1,732	-41.040%
2026-04-13	8.1000	8.1000	8.1000	8.1000	0.000%	62	1,732	-37.037%
2026-04-10	8.1000	8.1000	8.1000	8.1000	+5.195%	25	1,672	-37.037%
2026-04-09	7.7000	7.7000	7.7000	7.7000	-2.655%	25	1,677	-33.766%
2026-04-08	8.1000	8.1000	7.9100	7.9100	+13.000%	12	1,652	-35.525%
2026-04-02	6.9300	7.1000	6.9300	7.0000	-7.530%	29	1,636	-27.143%
2026-04-01	7.4500	7.6300	7.4500	7.5700	+5.874%	4	1,636	-32.629%
2026-03-30	7.1500	7.1500	7.1500	7.1500	+6.716%	1	1,634	-28.671%
2026-03-27	6.5300	6.7000	6.5300	6.7000	-7.586%	18	1,633	-23.881%
2026-03-26	7.2500	7.2500	7.2500	7.2500	-7.051%	1	1,629	-29.655%
2026-03-25	7.8000	7.8000	7.8000	7.8000	+2.632%	20	1,628	-34.615%
2026-03-24	7.6800	7.7000	7.6000	7.6000	-1.299%	41	1,633	-32.895%
2026-03-23	8.0000	8.0000	7.7000	7.7000	+1.987%	40	1,643	-33.766%
2026-03-20	7.6000	7.6000	7.5500	7.5500	-10.119%	6	1,665	-32.450%
2026-03-18	8.4000	8.4000	8.4000	8.4000	-6.145%	12	1,659	-39.286%
2026-03-17	8.9000	9.1200	8.9000	8.9500	+1.705%	223	1,654	-43.017%
2026-03-16	8.6300	8.8000	8.6000	8.8000	+16.556%	11	1,824	-42.045%
2026-03-13	8.0400	8.0400	7.5500	7.5500	+6.941%	287	1,833	-32.450%
2026-03-12	7.0600	7.0600	7.0600	7.0600	-0.563%	1	2,047	-27.762%
2026-03-10	7.0500	7.1000	7.0500	7.1000	+0.567%	11	2,048	-28.169%
2026-03-09	6.9500	7.2000	6.9500	7.0600	+4.593%	21	2,047	-27.762%
2026-03-06	7.1500	7.1500	6.6000	6.7500	-6.639%	59	2,028	-24.444%
2026-03-05	7.6000	7.6000	7.2300	7.2300	-3.600%	12	1,969	-29.461%
2026-03-04	7.4000	7.5000	7.4000	7.5000	+12.782%	14	1,968	-32.000%
2026-03-03	6.7500	6.7500	6.6500	6.6500	-6.338%	23	1,976	-23.308%
2026-03-02	6.3800	7.1000	6.3800	7.1000	+12.698%	34	1,953	-28.169%
2026-02-27	6.5000	6.5000	6.2500	6.3000	-13.817%	14	1,921	-19.048%
2026-02-25	6.6800	7.4000	6.6800	7.3100	+26.910%	54	1,860	-30.233%
2026-02-24	5.7600	5.7600	5.7600	5.7600	-4.793%	1	1,860	-11.458%
2026-02-23	6.2000	6.2000	6.0500	6.0500	-8.333%	11	1,860	-15.702%
2026-02-20	6.6000	6.6000	6.6000	6.6000	+3.937%	1	1,849	-22.727%
2026-02-19	7.0500	7.0500	6.2500	6.3500	-5.365%	3	1,848	-19.685%
2026-02-18	6.7300	6.7300	6.6500	6.7100	-2.329%	34	1,848	-23.994%
2026-02-17	6.8500	6.9500	6.6000	6.8700	-5.761%	49	1,876	-25.764%
2026-02-13	6.9000	7.2900	6.9000	7.2900	+10.790%	4	1,855	-30.041%
2026-02-12	6.8500	6.8500	6.5800	6.5800	-0.754%	2	1,855	-22.492%
2026-02-11	6.8000	6.8000	6.5500	6.6300	-5.957%	28	1,860	-23.077%
2026-02-10	7.0800	7.2400	7.0500	7.0500	-10.191%	191	1,852	-27.660%
2026-02-09	7.1500	7.8700	7.1500	7.8500	+5.938%	13	1,753	-35.032%
2026-02-06	7.0500	7.5500	6.9000	7.4100	+17.619%	274	1,756	-31.174%
2026-02-05	7.5500	7.7000	6.2500	6.3000	-17.755%	626	1,760	-19.048%
2026-02-04	8.0000	8.0000	7.6600	7.6600	-15.824%	18	1,194	-33.420%
2026-02-03	9.0000	9.1000	7.7600	9.1000	-2.151%	21	1,202	-43.956%
2026-02-02	9.0500	10.0000	9.0500	9.3000	-17.699%	16	1,197	-45.161%
2026-01-30	11.9000	12.0500	11.3000	11.3000	-7.980%	8	1,187	-54.867%
2026-01-29	12.7000	12.7000	12.2000	12.2800	-8.153%	11	1,180	-58.469%
2026-01-26	13.2000	13.3700	13.2000	13.3700	-0.963%	6	1,192	-61.855%
2026-01-23	13.5000	13.5000	13.5000	13.5000	0.000%	1	1,193	-62.222%
2026-01-22	13.5000	13.5000	13.5000	13.5000	+3.846%	7	1,192	-62.222%
2026-01-21	13.5000	13.5000	13.0000	13.0000	-7.143%	6	1,185	-60.769%
2026-01-20	14.2000	14.2000	14.0000	14.0000	-13.313%	11	1,179	-63.571%
2026-01-16	14.8500	16.1500	14.8500	16.1500	+5.212%	51	1,211	-68.421%
2026-01-13	15.3000	15.3500	15.3000	15.3500	-4.003%	2	1,211	-66.775%
2026-01-06	15.9900	15.9900	15.9900	15.9900	+1.203%	10	1,211	-68.105%
2026-01-05	15.1000	15.8000	15.1000	15.8000	+12.536%	12	1,228	-67.722%
2025-12-30	13.9000	14.0500	13.8500	14.0400	+3.235%	160	1,228	-63.675%
2025-12-29	13.6400	13.6400	13.6000	13.6000	-0.512%	4	1,285	-62.500%
2025-12-26	13.5000	13.6700	13.5000	13.6700	-2.217%	413	1,284	-62.692%
2025-12-23	13.6000	13.9800	13.5000	13.9800	-6.800%	8	1,271	-63.519%
2025-12-22	14.5500	15.0000	14.5500	15.0000	+7.527%	52	1,224	-66.000%
2025-12-19	13.9500	13.9500	13.9500	13.9500	0.000%	10	1,224	-63.441%
2025-12-18	13.7800	13.9500	13.7800	13.9500	+2.952%	2	1,219	-63.441%
2025-12-17	13.5500	13.5500	13.5500	13.5500	-2.518%	1	1,218	-62.362%
2025-12-16	13.9000	13.9000	13.9000	13.9000	-0.358%	2	1,217	-63.309%
2025-12-15	14.9300	14.9300	13.9400	13.9500	-5.424%	17	1,215	-63.441%
2025-12-12	14.9000	14.9000	14.5500	14.7500	-13.235%	37	1,205	-65.424%
2025-12-10	17.0000	17.0000	17.0000	17.0000	+2.719%	1	1,211	-70.000%
2025-12-09	16.9000	16.9000	16.5500	16.5500	+9.821%	16	1,212	-69.184%
2025-12-08	15.0700	15.0700	15.0700	15.0700	+1.141%	1	1,227	-66.158%
2025-12-04	14.9000	14.9000	14.9000	14.9000	-3.560%	2	1,226	-65.772%
2025-12-03	14.8000	15.4500	14.8000	15.4500	+6.186%	32	1,228	-66.990%
2025-12-02	14.3500	14.5500	14.3500	14.5500	+16.867%	6	1,227	-64.948%
2025-12-01	13.2000	13.4000	12.4500	12.4500	-14.784%	13	1,230	-59.036%
2025-11-28	14.6100	14.6100	14.6100	14.6100	+0.068%	50	1,219	-65.092%
2025-11-26	14.0300	14.6000	14.0300	14.6000	+2.817%	6	1,168	-65.068%
2025-11-24	13.3000	14.2000	13.0000	14.2000	+10.078%	149	1,168	-64.085%
2025-11-21	12.7000	12.9000	12.0900	12.9000	-2.273%	86	1,096	-60.465%
2025-11-20	13.3000	13.3000	13.0000	13.2000	-2.941%	16	1,010	-61.364%
2025-11-19	13.8500	13.8500	13.4500	13.6000	-12.258%	191	995	-62.500%
2025-11-18	14.8600	15.5500	14.8600	15.5000	-2.208%	12	830	-67.097%
2025-11-14	15.7000	15.9500	15.7000	15.8500	+2.589%	16	819	-67.823%
2025-11-13	15.4500	15.4500	15.4500	15.4500	-6.364%	1	803	-66.990%
2025-11-06	16.5000	16.5000	16.5000	16.5000	-1.198%	7	802	-69.091%
2025-11-04	18.7000	18.7000	16.2500	16.7000	-10.695%	33	795	-69.461%
2025-11-03	18.7000	19.4000	18.7000	18.7000	-14.023%	7	759	-72.727%
2025-10-29	21.7500	21.7500	21.7500	21.7500	-5.558%	1	759	-76.552%
2025-10-28	23.0300	23.0300	23.0300	23.0300	-0.861%	1	759	-77.855%
2025-10-27	23.2300	23.2300	23.2300	23.2300	+6.805%	5	758	-78.046%
2025-10-14	21.7500	21.7500	21.7500	21.7500	-10.861%	1	758	-76.552%
2025-10-10	24.4000	24.4000	24.4000	24.4000	+2.306%	1	757	-79.098%
2025-10-09	24.1100	24.1500	23.8500	23.8500	-5.545%	5	756	-78.616%
2025-10-07	25.2500	25.2500	25.2500	25.2500	-1.636%	1	755	-79.802%
2025-10-03	25.6700	25.6700	25.6700	25.6700	+19.953%	1	755	-80.132%
2025-09-26	21.4000	21.4000	21.4000	21.4000	-7.158%	4	754	-76.168%
2025-09-24	23.0500	23.0500	23.0500	23.0500	0.000%	8	750	-77.874%
2025-09-22	23.0500	23.0500	23.0500	23.0500	-7.984%	1	742	-77.874%
2025-09-17	25.5000	25.5000	25.0500	25.0500	-1.378%	146	741	-79.641%
2025-09-16	25.1500	25.4000	24.9500	25.4000	0.000%	595	595	-79.921%

.dark-mode .CYYDMV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CYYDMV{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115C10ETHA Jan 15 2027 10.00 Call (ETHA270115C00010000)option OPRA

ETHA20270115C10
ETHA Jan 15 2027 10.00 Call (ETHA270115C00010000)
option OPRA