Dark

ETHA20270115C12
ETHA Jan 15 2027 12.00 Call (ETHA270115C00012000)
option OPRA

EOD

Aug 6, 2026

3.55-1.389%(-0.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.5500	3.5500	3.5500	3.5500	-1.389%	4	3,437	0.000%
2026-08-05	3.6000	3.6000	3.6000	3.6000	+7.463%	7	3,437	-1.389%
2026-08-04	3.3500	3.3500	3.3500	3.3500	0.000%	6	3,437	+5.970%
2026-08-03	3.2100	3.3500	3.2100	3.3500	0.000%	6	3,437	+5.970%
2026-07-31	3.3100	3.4000	3.2500	3.3500	-10.667%	39	3,437	+5.970%
2026-07-30	3.7100	3.7500	3.7100	3.7500	+4.167%	40	3,439	-5.333%
2026-07-29	3.6700	3.6700	3.6000	3.6000	-3.226%	21	3,414	-1.389%
2026-07-28	3.7200	3.7200	3.7200	3.7200	+9.412%	5	3,415	-4.570%
2026-07-24	3.4700	3.4700	3.4000	3.4000	-1.449%	40	3,415	+4.412%
2026-07-23	3.6500	3.6500	3.4500	3.4500	-9.211%	20	3,381	+2.899%
2026-07-22	3.8700	3.9500	3.8000	3.8000	0.000%	7	3,381	-6.579%
2026-07-21	3.8000	3.8800	3.7000	3.8000	+4.110%	64	3,380	-6.579%
2026-07-20	3.4000	3.7300	3.4000	3.6500	+8.955%	56	3,396	-2.740%
2026-07-17	3.1000	3.3500	3.1000	3.3500	-11.842%	16	3,414	+5.970%
2026-07-15	3.9400	3.9400	3.7500	3.8000	+4.972%	101	3,421	-6.579%
2026-07-14	3.5900	3.6200	3.4400	3.6200	+22.712%	207	3,411	-1.934%
2026-07-13	2.9500	2.9500	2.9500	2.9500	-7.813%	2	3,425	+20.339%
2026-07-10	3.2000	3.2000	3.2000	3.2000	+8.844%	8	3,425	+10.938%
2026-07-09	2.9300	2.9400	2.9000	2.9400	+2.439%	22	3,433	+20.748%
2026-07-08	2.8700	2.8700	2.8000	2.8700	-9.748%	54	3,431	+23.693%
2026-07-07	3.0700	3.2000	3.0700	3.1800	-0.935%	12	3,479	+11.635%
2026-07-06	2.9500	3.2500	2.9500	3.2100	+16.727%	35	3,476	+10.592%
2026-07-02	2.8000	2.8300	2.7000	2.7500	+17.021%	19	3,490	+29.091%
2026-07-01	2.2500	2.4000	2.2500	2.3500	+6.818%	83	3,490	+51.064%
2026-06-30	2.1000	2.2000	2.1000	2.2000	-10.204%	113	3,462	+61.364%
2026-06-29	2.2400	2.5100	2.1400	2.4500	+8.889%	60	3,397	+44.898%
2026-06-26	2.1700	2.2900	2.1400	2.2500	+4.651%	33	3,359	+57.778%
2026-06-25	2.5000	2.5000	2.0500	2.1500	-4.444%	60	3,341	+65.116%
2026-06-24	2.5600	2.5600	2.1500	2.2500	-13.462%	124	3,384	+57.778%
2026-06-23	2.6500	2.6600	2.5800	2.6000	-14.754%	39	3,307	+36.538%
2026-06-22	3.2100	3.2100	3.0500	3.0500	+10.507%	11	3,277	+16.393%
2026-06-18	3.0500	3.0500	2.7500	2.7600	-13.750%	79	3,278	+28.623%
2026-06-17	3.2300	3.2300	3.2000	3.2000	-3.030%	15	3,278	+10.938%
2026-06-16	3.3300	3.3500	3.3000	3.3000	-7.563%	35	3,278	+7.576%
2026-06-15	3.5500	3.6300	3.5000	3.5700	+27.046%	45	3,269	-0.560%
2026-06-12	2.8000	2.8600	2.8000	2.8100	-3.436%	55	3,255	+26.335%
2026-06-11	2.7300	2.9100	2.7300	2.9100	+11.923%	13	3,239	+21.993%
2026-06-10	2.7600	2.8200	2.6000	2.6000	-5.455%	129	3,295	+36.538%
2026-06-09	2.7500	2.7700	2.6500	2.7500	-6.143%	32	3,197	+29.091%
2026-06-08	2.9600	3.0000	2.8900	2.9300	+18.145%	374	3,176	+21.160%
2026-06-05	2.7900	2.7900	2.3900	2.4800	-25.970%	299	3,208	+43.145%
2026-06-04	3.5000	3.5000	3.3500	3.3500	-5.367%	18	3,048	+5.970%
2026-06-03	3.8800	3.8800	3.5400	3.5400	-14.286%	83	3,042	+0.282%
2026-06-02	4.1400	4.1400	4.1300	4.1300	-8.628%	12	3,063	-14.044%
2026-06-01	4.5200	4.5200	4.5200	4.5200	-7.566%	5	3,052	-21.460%
2026-05-29	4.6200	4.9300	4.6200	4.8900	+1.663%	11	3,053	-27.403%
2026-05-28	4.5000	4.8100	4.5000	4.8100	-6.963%	10	3,054	-26.195%
2026-05-22	5.1700	5.1700	5.1700	5.1700	-5.138%	3	3,053	-31.335%
2026-05-19	5.4500	5.4500	5.4500	5.4500	-0.909%	1	3,053	-34.862%
2026-05-18	5.7400	5.7800	5.5000	5.5000	-12.281%	10	3,060	-35.455%
2026-05-15	6.2700	6.2700	6.2700	6.2700	-9.784%	1	3,060	-43.381%
2026-05-14	6.5200	6.9500	6.5200	6.9500	+6.923%	35	3,061	-48.921%
2026-05-13	6.5000	6.5000	6.5000	6.5000	-4.412%	1	3,034	-45.385%
2026-05-07	6.9000	6.9100	6.8000	6.8000	-5.556%	6	3,034	-47.794%
2026-05-06	7.2000	7.2000	7.2000	7.2000	-3.356%	1	3,032	-50.694%
2026-05-04	7.4500	7.4500	7.4500	7.4500	+8.759%	8	3,031	-52.349%
2026-04-27	6.8500	6.8500	6.8500	6.8500	-4.196%	80	3,023	-48.175%
2026-04-24	7.1900	7.1900	7.1500	7.1500	-1.651%	80	3,023	-50.350%
2026-04-23	7.2300	7.2700	7.2300	7.2700	-6.435%	3	3,007	-51.169%
2026-04-22	7.7500	7.7700	7.7500	7.7700	+12.121%	11	3,005	-54.311%
2026-04-20	7.0200	7.0200	6.9300	6.9300	-13.375%	2	3,006	-48.773%
2026-04-17	7.8700	8.0000	7.8500	8.0000	+9.890%	20	3,006	-55.625%
2026-04-16	7.2800	7.2800	7.2800	7.2800	-1.355%	19	3,002	-51.236%
2026-04-15	7.4000	7.4000	7.3800	7.3800	+1.096%	2	3,021	-51.897%
2026-04-14	7.7000	7.7000	7.3000	7.3000	+8.470%	48	3,021	-51.370%
2026-04-13	6.7300	6.7300	6.7300	6.7300	+0.298%	1	3,016	-47.251%
2026-04-10	6.6500	6.7100	6.6500	6.7100	+0.902%	6	3,017	-47.094%
2026-04-08	6.6700	6.7000	6.6500	6.6500	+9.195%	161	3,016	-46.617%
2026-03-31	5.8000	6.0900	5.8000	6.0900	+11.743%	38	3,156	-41.708%
2026-03-27	5.4500	5.4500	5.4500	5.4500	-18.045%	440	3,162	-34.862%
2026-03-25	6.6500	6.6500	6.6500	6.6500	+4.724%	1	3,420	-46.617%
2026-03-24	6.3000	6.3500	6.3000	6.3500	-3.053%	2	3,421	-44.094%
2026-03-23	6.5600	6.5600	6.5500	6.5500	+3.639%	21	3,421	-45.802%
2026-03-20	6.4200	6.4200	6.3200	6.3200	-0.472%	11	3,422	-43.829%
2026-03-19	6.3500	6.3500	6.3500	6.3500	-5.224%	1	3,422	-44.094%
2026-03-18	6.9700	6.9700	6.7000	6.7000	-12.418%	15	3,422	-47.015%
2026-03-17	7.6500	7.6500	7.6500	7.6500	+5.517%	10	3,421	-53.595%
2026-03-16	7.3000	7.3000	7.2500	7.2500	+15.079%	9	3,411	-51.034%
2026-03-13	6.7500	6.7500	6.3000	6.3000	+5.000%	4	3,420	-43.651%
2026-03-12	5.9700	6.0000	5.9500	6.0000	-1.316%	4	3,418	-40.833%
2026-03-11	5.9000	6.0800	5.9000	6.0800	+5.190%	2	3,419	-41.612%
2026-03-10	6.0400	6.0400	5.7800	5.7800	+1.404%	3	3,418	-38.581%
2026-03-09	5.6900	5.7000	5.6900	5.7000	+3.636%	7	3,416	-37.719%
2026-03-06	5.5500	5.5500	5.5000	5.5000	-10.569%	187	3,410	-35.455%
2026-03-05	5.9000	6.2500	5.9000	6.1500	-5.385%	230	3,577	-42.276%
2026-03-04	5.9700	6.5000	5.9700	6.5000	+25.241%	15	3,793	-45.385%
2026-02-27	5.3500	5.3500	5.1900	5.1900	-6.655%	4	3,784	-31.599%
2026-02-26	5.5600	5.5600	5.5600	5.5600	-9.593%	2	3,783	-36.151%
2026-02-25	5.7500	6.1500	5.5000	6.1500	+26.804%	7	3,781	-42.276%
2026-02-24	4.6000	4.8500	4.6000	4.8500	+1.042%	3	3,781	-26.804%
2026-02-23	5.2000	5.2000	4.8000	4.8000	-11.927%	52	3,782	-26.042%
2026-02-20	5.4000	5.5000	5.3900	5.4500	+2.637%	16	3,791	-34.862%
2026-02-19	5.3000	5.3100	5.3000	5.3100	-4.324%	2	3,778	-33.145%
2026-02-17	5.6500	5.6500	5.5500	5.5500	+0.181%	6	3,777	-36.036%
2026-02-11	5.5100	5.5500	5.5100	5.5400	-7.513%	20	3,772	-35.921%
2026-02-10	5.8000	6.0300	5.8000	5.9900	-10.463%	7	3,762	-40.735%
2026-02-09	6.2000	6.6900	6.2000	6.6900	+6.190%	8	3,764	-46.936%
2026-02-06	6.0000	6.4300	5.8500	6.3000	+21.154%	21	3,769	-43.651%
2026-02-05	6.4000	6.4000	5.2000	5.2000	-25.287%	20	3,760	-31.731%
2026-02-04	6.7500	6.9600	6.5000	6.9600	-9.020%	206	3,750	-48.994%
2026-02-03	7.3000	7.6500	6.5500	7.6500	-2.919%	198	3,685	-53.595%
2026-02-02	7.9800	8.0500	7.8800	7.8800	-20.404%	71	3,725	-54.949%
2026-01-30	10.3800	10.4300	9.9000	9.9000	-8.333%	46	3,717	-64.141%
2026-01-29	11.2400	11.2400	10.7500	10.8000	-8.085%	90	3,763	-67.130%
2026-01-26	11.4500	11.7500	11.4500	11.7500	-2.246%	88	3,943	-69.787%
2026-01-22	12.0200	12.0200	12.0200	12.0200	-4.603%	2	4,001	-70.466%
2026-01-21	11.9000	12.6000	11.6000	12.6000	+2.857%	20	3,999	-71.825%
2026-01-20	12.8500	12.8500	12.2500	12.2500	-16.667%	66	4,011	-71.020%
2026-01-14	14.7000	14.7000	14.7000	14.7000	+6.137%	10	4,071	-75.850%
2026-01-13	13.5300	13.9500	13.5300	13.8500	+5.323%	1,044	4,081	-74.368%
2026-01-12	13.1000	13.3500	13.1000	13.1500	-1.128%	42	4,861	-73.004%
2026-01-09	13.1500	13.3000	13.1500	13.3000	+1.141%	3	4,839	-73.308%
2026-01-08	13.1500	13.3500	13.1000	13.1500	-2.593%	307	4,836	-73.004%
2026-01-07	13.7000	13.7000	13.4500	13.5000	-4.930%	144	4,820	-73.704%
2026-01-06	14.6600	14.6600	14.2000	14.2000	+4.029%	230	4,837	-75.000%
2026-01-05	13.6500	13.6500	13.6500	13.6500	+11.429%	12	4,825	-73.993%
2025-12-31	12.5000	12.6500	12.2500	12.2500	-1.289%	1,201	4,825	-71.020%
2025-12-30	12.0500	12.6000	12.0500	12.4100	+4.286%	52	4,825	-71.394%
2025-12-26	11.9000	11.9000	11.9000	11.9000	-2.857%	1	4,855	-70.168%
2025-12-24	12.2500	12.2500	12.0700	12.2500	0.000%	240	5,034	-71.020%
2025-12-23	12.3500	12.3500	12.1000	12.2500	-2.000%	266	5,034	-71.020%
2025-12-22	13.0000	13.0000	12.5000	12.5000	-0.794%	18	5,198	-71.600%
2025-12-18	12.6000	12.6000	12.6000	12.6000	+10.526%	20	5,199	-71.825%
2025-12-17	11.8000	11.8000	11.4000	11.4000	-8.065%	92	5,199	-68.860%
2025-12-16	12.4000	12.4000	12.4000	12.4000	+0.813%	1	5,235	-71.371%
2025-12-15	13.0000	13.0000	12.2500	12.3000	-13.926%	7	5,235	-71.138%
2025-12-12	14.5000	14.5000	14.2900	14.2900	-1.107%	10	5,230	-75.157%
2025-12-11	13.9500	14.4500	13.9500	14.4500	+3.957%	107	5,230	-75.433%
2025-12-09	13.9000	13.9000	13.9000	13.9000	+2.056%	1	5,256	-74.460%
2025-12-08	13.5800	13.6300	13.5700	13.6200	-1.304%	28	5,257	-73.935%
2025-12-05	13.8000	13.8000	13.8000	13.8000	-1.075%	2	5,229	-74.275%
2025-12-03	13.5900	13.9500	13.4000	13.9500	+25.112%	32	5,227	-74.552%
2025-12-01	11.2000	11.2000	11.1500	11.1500	-12.205%	12	5,251	-68.161%
2025-11-25	12.4000	12.7000	12.4000	12.7000	+2.008%	2	5,249	-72.047%
2025-11-24	11.7000	12.4500	11.7000	12.4500	+8.261%	209	5,248	-71.486%
2025-11-21	11.4000	11.5000	11.3000	11.5000	0.000%	9	5,055	-69.130%
2025-11-20	12.8000	12.8000	11.5000	11.5000	-5.350%	13	5,047	-69.130%
2025-11-19	12.1500	12.1500	12.1500	12.1500	-8.784%	1	5,047	-70.782%
2025-11-17	13.3200	13.3200	13.3200	13.3200	-4.857%	2	5,046	-73.348%
2025-11-14	14.0000	14.0000	14.0000	14.0000	-1.754%	5	5,046	-74.643%
2025-11-13	14.3500	14.3500	14.2500	14.2500	-9.524%	7	5,041	-75.088%
2025-11-12	15.7500	15.7500	15.7500	15.7500	-1.991%	1	5,038	-77.460%
2025-11-11	16.0700	16.0700	16.0700	16.0700	-5.080%	1	5,037	-77.909%
2025-11-10	16.8500	16.9300	16.8500	16.9300	+5.813%	5	5,036	-79.031%
2025-11-05	15.5000	16.0000	15.4000	16.0000	+9.966%	15	5,036	-77.813%
2025-11-04	16.0500	16.0500	14.5500	14.5500	-23.421%	12	5,035	-75.601%
2025-10-31	18.9000	19.0000	18.9000	19.0000	+2.151%	2	5,033	-81.316%
2025-10-30	18.4600	18.6000	18.4600	18.6000	-7.000%	4	5,033	-80.914%
2025-10-29	20.0000	20.0000	20.0000	20.0000	-4.306%	1	5,034	-82.250%
2025-10-28	21.0000	21.0000	20.9000	20.9000	-3.908%	109	5,033	-83.014%
2025-10-27	21.6000	21.7500	21.6000	21.7500	+8.479%	3	4,925	-83.678%
2025-10-24	20.0500	20.0500	20.0500	20.0500	-3.883%	1	4,925	-82.294%
2025-10-21	20.8600	20.8600	20.8600	20.8600	+11.076%	1	4,925	-82.982%
2025-10-17	18.7800	18.7800	18.7800	18.7800	-13.655%	1	4,925	-81.097%
2025-10-13	21.2500	21.7500	21.2500	21.7500	-9.375%	2	4,924	-83.678%
2025-10-08	24.0000	24.0000	24.0000	24.0000	-5.400%	2	4,922	-85.208%
2025-10-06	24.9500	25.3700	24.9000	25.3700	+13.411%	10	4,922	-86.007%
2025-10-01	22.3700	22.3700	22.3700	22.3700	+5.023%	1	4,922	-84.131%
2025-09-30	21.1300	21.3000	21.1300	21.3000	+0.948%	9	4,922	-83.333%
2025-09-29	21.1000	21.1000	21.1000	21.1000	+6.835%	1	4,922	-83.175%
2025-09-26	19.7500	19.7500	19.7500	19.7500	-1.985%	1	4,923	-82.025%
2025-09-25	19.7600	20.1500	19.7600	20.1500	-14.328%	51	4,923	-82.382%
2025-09-19	23.5200	23.5200	23.5200	23.5200	-1.384%	10	4,922	-84.906%
2025-09-17	23.8500	23.8500	23.8500	23.8500	+1.923%	1	4,922	-85.115%
2025-09-16	23.3400	23.4000	23.3400	23.4000	-1.681%	2	4,922	-84.829%
2025-09-15	24.0000	24.0000	23.8000	23.8000	-3.838%	3	4,923	-85.084%
2025-09-12	24.7500	24.7500	24.7500	24.7500	+5.769%	1	4,923	-85.657%
2025-09-11	23.3000	23.4000	23.3000	23.4000	+3.311%	3	4,922	-84.829%
2025-09-10	23.5000	23.5000	22.4000	22.6500	+1.478%	14	4,922	-84.327%
2025-09-09	22.9500	22.9500	22.2500	22.3200	-0.800%	11	4,928	-84.095%
2025-09-08	22.5000	22.5000	22.5000	22.5000	-0.354%	2	4,928	-84.222%
2025-09-05	22.5800	22.5800	22.5800	22.5800	+1.256%	1	4,926	-84.278%
2025-09-04	22.6000	22.6000	22.3000	22.3000	-6.303%	57	4,926	-84.081%
2025-09-03	23.7500	23.8000	23.7500	23.8000	+4.386%	22	4,926	-85.084%
2025-08-29	23.2000	23.2000	22.4000	22.8000	-4.242%	8	4,899	-84.430%
2025-08-28	24.4000	24.5000	23.8100	23.8100	-1.652%	189	4,899	-85.090%
2025-08-27	25.0900	25.2000	24.2100	24.2100	-0.165%	1,066	4,700	-85.337%
2025-08-26	23.7300	24.2500	23.7300	24.2500	-1.623%	6	3,901	-85.361%
2025-08-25	25.3500	25.3500	24.4000	24.6500	-6.238%	526	3,901	-85.598%
2025-08-22	24.9800	26.5000	24.9800	26.2900	+19.881%	45	3,394	-86.497%
2025-08-21	22.3000	22.6000	21.9300	21.9300	-4.444%	1,127	3,397	-83.812%
2025-08-20	21.5000	22.9500	21.5000	22.9500	+7.193%	110	2,278	-84.532%
2025-08-19	22.6000	22.6200	21.4000	21.4100	-7.316%	51	2,188	-83.419%
2025-08-18	22.8000	23.2500	22.6200	23.1000	-1.493%	649	2,169	-84.632%
2025-08-15	24.8200	24.8200	23.4500	23.4500	-4.868%	132	1,710	-84.861%
2025-08-14	24.5000	24.7500	22.9500	24.6500	-5.374%	627	1,673	-85.598%
2025-08-13	25.6100	26.0500	25.4500	26.0500	+7.600%	34	1,219	-86.372%
2025-08-12	23.5300	24.3200	23.5300	24.2100	+7.361%	5	1,220	-85.337%
2025-08-11	22.5000	23.2500	22.5000	22.5500	+5.374%	11	1,218	-84.257%
2025-08-08	20.1500	21.4000	20.1500	21.4000	+10.309%	5	1,209	-83.411%
2025-08-07	19.3500	19.5000	19.1000	19.4000	+6.828%	215	1,208	-81.701%
2025-08-06	18.0000	18.3000	17.8800	18.1600	+4.069%	31	1,204	-80.452%
2025-08-05	17.3000	17.4500	17.3000	17.4500	-3.910%	12	1,186	-79.656%
2025-08-04	17.5400	18.4000	17.5400	18.1600	+8.095%	82	1,176	-80.452%
2025-08-01	17.6300	17.6300	16.8000	16.8000	-9.677%	16	1,174	-78.869%
2025-07-31	19.0700	19.0700	18.6000	18.6000	-2.618%	32	1,177	-80.914%
2025-07-30	18.9600	19.1000	18.5600	19.1000	+1.326%	6	1,157	-81.414%
2025-07-29	19.7400	19.7400	18.6500	18.8500	+0.266%	493	1,153	-81.167%
2025-07-28	19.4300	19.5000	18.8000	18.8000	+4.271%	664	661	-81.117%
2025-07-25	18.0300	18.0300	18.0300	18.0300	-1.529%	1	17	-80.311%
2025-07-24	18.3100	18.3100	18.3100	18.3100	+3.739%	1	17	-80.612%
2025-07-23	17.7000	17.7000	17.6500	17.6500	+7.295%	4	16	-79.887%
2025-07-22	18.6500	18.6500	16.4500	16.4500	-13.193%	2	12	-78.419%
2025-07-21	18.9100	20.5500	18.9100	18.9500	+10.174%	8	12	-81.266%
2025-07-18	17.4000	17.4000	17.1000	17.2000	+5.846%	9	8	-79.360%
2025-07-17	16.2000	16.2500	16.0900	16.2500	0.000%	3	0	-78.154%

.dark-mode .NBlrqG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NBlrqG{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115C12ETHA Jan 15 2027 12.00 Call (ETHA270115C00012000)option OPRA

ETHA20270115C12
ETHA Jan 15 2027 12.00 Call (ETHA270115C00012000)
option OPRA