Dark

ETHA20270115C13
ETHA Jan 15 2027 13.00 Call (ETHA270115C00013000)
option OPRA

EOD

Aug 6, 2026

2.90-4.918%(-0.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.8200	2.9000	2.8200	2.9000	-4.918%	4	1,523	0.000%
2026-08-05	2.6800	3.0500	2.6500	3.0500	+12.132%	370	1,525	-4.918%
2026-08-04	2.7000	2.7200	2.6600	2.7200	+2.642%	40	1,546	+6.618%
2026-08-03	2.6500	2.6500	2.6500	2.6500	-3.986%	50	1,546	+9.434%
2026-07-31	2.8100	2.8100	2.6800	2.7600	-10.968%	107	1,546	+5.072%
2026-07-30	3.0400	3.1500	3.0300	3.1000	+2.990%	178	1,535	-6.452%
2026-07-29	3.0200	3.2900	2.8800	3.0100	-0.660%	299	1,537	-3.654%
2026-07-28	2.8600	3.0600	2.8600	3.0300	-4.114%	10	1,536	-4.290%
2026-07-27	3.2000	3.2000	3.1500	3.1600	+11.268%	20	1,532	-8.228%
2026-07-24	2.7100	2.8400	2.7100	2.8400	-6.271%	77	1,532	+2.113%
2026-07-23	2.9700	3.0300	2.9700	3.0300	-6.192%	20	1,554	-4.290%
2026-07-22	3.2500	3.3500	3.2000	3.2300	+0.937%	45	1,554	-10.217%
2026-07-21	3.2000	3.2500	3.1000	3.2000	+4.918%	167	1,515	-9.375%
2026-07-20	2.9100	3.1000	2.9100	3.0500	+6.643%	50	1,501	-4.918%
2026-07-17	2.4900	2.8600	2.4900	2.8600	-2.721%	2	1,512	+1.399%
2026-07-16	3.0000	3.0000	2.9000	2.9400	-8.411%	19	1,512	-1.361%
2026-07-15	3.3000	3.3000	3.1500	3.2100	+8.081%	137	1,563	-9.657%
2026-07-14	3.0000	3.0100	2.9400	2.9700	+21.224%	151	1,543	-2.357%
2026-07-13	2.6400	2.6400	2.4500	2.4500	-6.489%	45	1,406	+18.367%
2026-07-10	2.6000	2.6800	2.6000	2.6200	+6.073%	11	1,393	+10.687%
2026-07-09	2.4500	2.4700	2.4500	2.4700	+2.917%	16	1,395	+17.409%
2026-07-08	2.3800	2.4000	2.3800	2.4000	-9.091%	2	1,380	+20.833%
2026-07-07	2.6500	2.7700	2.5500	2.6400	-0.752%	54	1,385	+9.848%
2026-07-06	2.4500	2.7300	2.4500	2.6600	+16.157%	24	1,407	+9.023%
2026-07-02	2.3900	2.3900	2.1900	2.2900	+18.653%	39	1,405	+26.638%
2026-07-01	1.9300	1.9300	1.9300	1.9300	+9.659%	10	1,405	+50.259%
2026-06-30	1.7000	1.7600	1.7000	1.7600	-11.558%	91	1,395	+64.773%
2026-06-29	1.8000	1.9900	1.7500	1.9900	+8.152%	21	1,385	+45.729%
2026-06-26	1.7800	1.8400	1.7800	1.8400	+2.222%	9	1,370	+57.609%
2026-06-25	1.8500	1.8500	1.7600	1.8000	-6.736%	21	1,368	+61.111%
2026-06-24	2.1500	2.1800	1.9200	1.9300	-9.813%	188	1,384	+50.259%
2026-06-23	2.1500	2.3200	2.1300	2.1400	-14.400%	54	1,314	+35.514%
2026-06-22	2.6700	2.6700	2.5000	2.5000	+2.459%	25	1,302	+16.000%
2026-06-18	2.5900	2.5900	2.3200	2.4400	-9.963%	195	1,122	+18.852%
2026-06-17	2.7200	2.8200	2.7100	2.7100	-5.245%	22	1,122	+7.011%
2026-06-16	3.0800	3.0800	2.7800	2.8600	-5.611%	48	1,122	+1.399%
2026-06-15	3.0000	3.1500	2.9700	3.0300	+29.487%	43	1,109	-4.290%
2026-06-12	2.3000	2.3500	2.3000	2.3400	-3.306%	10	1,103	+23.932%
2026-06-11	2.2700	2.4900	2.2700	2.4200	+10.502%	231	1,099	+19.835%
2026-06-10	2.3800	2.3800	2.1700	2.1900	-6.410%	15	925	+32.420%
2026-06-09	2.3000	2.4500	2.2100	2.3400	-4.098%	39	930	+23.932%
2026-06-08	2.5000	2.5500	2.4400	2.4400	+16.190%	176	902	+18.852%
2026-06-05	2.3900	2.4200	1.9800	2.1000	-25.795%	243	772	+38.095%
2026-06-04	2.9100	2.9500	2.8300	2.8300	-5.667%	121	665	+2.473%
2026-06-03	3.1100	3.1500	3.0000	3.0000	-15.966%	31	562	-3.333%
2026-06-02	3.8500	3.8500	3.5000	3.5700	-7.273%	21	550	-18.768%
2026-06-01	3.8500	3.8500	3.8500	3.8500	-4.229%	11	548	-24.675%
2026-05-28	4.0000	4.0200	4.0000	4.0200	-10.667%	5	537	-27.861%
2026-05-27	4.4200	4.5000	4.4100	4.5000	-7.787%	232	533	-35.556%
2026-05-21	4.8800	4.8800	4.8800	4.8800	-1.215%	4	528	-40.574%
2026-05-20	4.9400	4.9400	4.9400	4.9400	+1.437%	4	528	-41.296%
2026-05-19	4.8500	4.8700	4.8500	4.8700	+0.620%	41	518	-40.452%
2026-05-18	5.0100	5.0500	4.8300	4.8400	-20.656%	38	518	-40.083%
2026-05-14	5.8600	6.1000	5.8600	6.1000	+4.274%	20	518	-52.459%
2026-05-13	5.8500	5.8500	5.8500	5.8500	-3.306%	5	534	-50.427%
2026-05-12	6.0000	6.0500	5.9500	6.0500	-4.724%	33	534	-52.066%
2026-05-11	6.3500	6.3500	6.3500	6.3500	-3.349%	1	534	-54.331%
2026-05-06	6.7000	6.7000	6.5700	6.5700	+0.305%	11	533	-55.860%
2026-05-04	6.5500	6.5500	6.5500	6.5500	+3.968%	25	533	-55.725%
2026-05-01	6.3000	6.3000	6.3000	6.3000	-2.928%	1	532	-53.968%
2026-04-27	6.5000	6.5000	6.4900	6.4900	-0.154%	4	553	-55.316%
2026-04-24	6.5000	6.5000	6.4500	6.5000	-1.366%	651	549	-55.385%
2026-04-23	6.5900	6.5900	6.5900	6.5900	-6.657%	7	200	-55.994%
2026-04-22	7.1800	7.1800	7.0600	7.0600	+6.165%	21	193	-58.924%
2026-04-20	6.4800	6.6500	6.4800	6.6500	-8.276%	3	188	-56.391%
2026-04-17	7.3500	7.4700	7.2500	7.2500	+6.461%	7	189	-60.000%
2026-04-15	6.6500	6.8100	6.6500	6.8100	+2.406%	16	195	-57.416%
2026-04-14	6.9400	6.9400	6.6000	6.6500	+16.462%	4	179	-56.391%
2026-04-06	5.7400	5.7400	5.6800	5.7100	+8.762%	26	179	-49.212%
2026-04-02	5.2500	5.2500	5.2500	5.2500	-7.570%	5	176	-44.762%
2026-04-01	5.6000	5.6800	5.6000	5.6800	+4.220%	2	176	-48.944%
2026-03-31	5.4500	5.4500	5.4500	5.4500	+9.658%	10	174	-46.789%
2026-03-27	4.9000	4.9700	4.9000	4.9700	-15.188%	21	171	-41.650%
2026-03-23	5.8600	5.8600	5.8600	5.8600	+1.034%	1	152	-50.512%
2026-03-20	5.8000	5.8000	5.8000	5.8000	-5.691%	27	152	-50.000%
2026-03-18	6.2500	6.2500	6.1500	6.1500	-12.143%	10	150	-52.846%
2026-03-16	6.5000	7.0000	6.5000	7.0000	+28.205%	10	158	-58.571%
2026-03-11	5.5000	5.5000	5.4600	5.4600	+8.765%	10	161	-46.886%
2026-03-06	4.9300	5.0200	4.9300	5.0200	-11.930%	3	162	-42.231%
2026-03-05	5.7000	5.7000	5.7000	5.7000	-6.557%	2	160	-49.123%
2026-03-04	5.7000	6.1000	5.6000	6.1000	+24.490%	24	158	-52.459%
2026-03-03	4.9000	4.9000	4.9000	4.9000	-1.010%	10	173	-40.816%
2026-02-27	4.9500	4.9500	4.9500	4.9500	-3.883%	1	183	-41.414%
2026-02-26	5.3500	5.3500	5.1500	5.1500	+1.980%	7	183	-43.689%
2026-02-25	5.0500	5.0500	5.0500	5.0500	+21.687%	10	189	-42.574%
2026-02-24	4.1500	4.1500	4.1500	4.1500	-6.742%	1	189	-30.120%
2026-02-23	4.8000	4.8000	4.4500	4.4500	-9.184%	15	189	-34.831%
2026-02-20	4.9000	4.9000	4.9000	4.9000	+3.158%	4	182	-40.816%
2026-02-19	4.7000	4.7500	4.7000	4.7500	-3.259%	11	180	-38.947%
2026-02-18	4.9100	4.9100	4.9100	4.9100	+0.204%	4	180	-40.937%
2026-02-12	5.2700	5.2700	4.9000	4.9000	-2.584%	3	176	-40.816%
2026-02-11	5.0500	5.1000	5.0100	5.0300	-6.852%	18	179	-42.346%
2026-02-10	5.4000	5.4000	5.4000	5.4000	-6.087%	10	177	-46.296%
2026-02-09	5.5000	5.7500	5.5000	5.7500	-2.542%	21	167	-49.565%
2026-02-06	5.6500	5.9000	5.3500	5.9000	+21.649%	98	146	-50.847%
2026-02-05	5.4000	5.4300	4.8500	4.8500	-23.981%	10	91	-40.206%
2026-02-04	6.1000	6.3800	5.9900	6.3800	-8.857%	13	85	-54.545%
2026-02-03	7.0000	7.0000	7.0000	7.0000	-2.778%	1	72	-58.571%
2026-02-02	7.0100	7.5100	7.0100	7.2000	-30.097%	14	71	-59.722%
2026-01-29	10.3000	10.3000	10.3000	10.3000	-11.283%	1	63	-71.845%
2026-01-20	11.7400	11.7400	11.6100	11.6100	-12.045%	2	62	-75.022%
2026-01-16	13.4800	13.4800	13.2000	13.2000	+5.179%	2	60	-78.030%
2026-01-08	12.2500	12.5500	12.2500	12.5500	-8.727%	2	60	-76.892%
2026-01-06	13.7500	13.7500	13.7500	13.7500	+4.563%	3	60	-78.909%
2026-01-05	13.1500	13.1500	13.1500	13.1500	+12.489%	3	57	-77.947%
2025-12-31	11.7200	11.7200	11.6900	11.6900	-0.511%	3	57	-75.192%
2025-12-30	11.7500	11.7500	11.7500	11.7500	+4.444%	10	57	-75.319%
2025-12-23	11.2500	11.2500	11.2500	11.2500	-22.414%	3	50	-74.222%
2025-12-10	14.5000	14.5000	14.5000	14.5000	0.000%	6	50	-80.000%
2025-12-09	13.0000	14.7600	13.0000	14.5000	+11.026%	16	50	-80.000%
2025-12-08	13.0600	13.0600	13.0600	13.0600	+1.319%	1	57	-77.795%
2025-12-04	13.4000	13.4000	12.8900	12.8900	+19.907%	5	58	-77.502%
2025-12-01	11.1300	11.1300	10.6000	10.7500	+1.129%	6	54	-73.023%
2025-11-21	10.5500	10.6300	10.5500	10.6300	-8.520%	7	50	-72.719%
2025-11-19	11.6500	11.6500	11.6200	11.6200	-11.970%	26	48	-75.043%
2025-11-18	13.2000	13.2000	13.2000	13.2000	+5.600%	14	48	-78.030%
2025-11-17	12.8700	12.8700	12.5000	12.5000	-9.420%	2	39	-76.800%
2025-11-14	13.8000	13.8000	13.8000	13.8000	-6.757%	1	37	-78.986%
2025-11-04	14.9300	14.9300	14.8000	14.8000	-26.000%	2	36	-80.405%
2025-10-28	20.0000	20.0000	20.0000	20.0000	-2.439%	1	36	-85.500%
2025-10-27	20.5000	20.5000	20.5000	20.5000	+8.811%	1	36	-85.854%
2025-10-24	18.8400	18.8400	18.8400	18.8400	+1.290%	1	36	-84.607%
2025-10-22	18.6000	18.6000	18.6000	18.6000	+3.621%	1	36	-84.409%
2025-10-17	17.9500	17.9500	17.9500	17.9500	-15.728%	10	35	-83.844%
2025-10-13	20.0600	21.3000	20.0600	21.3000	+3.398%	3	35	-86.385%
2025-10-10	20.6000	20.6000	20.6000	20.6000	+9.284%	2	37	-85.922%
2025-09-25	18.8500	18.8500	18.8500	18.8500	-8.672%	1	37	-84.615%
2025-09-23	20.6300	20.6400	20.6300	20.6400	+1.077%	5	36	-85.950%
2025-09-22	20.4200	20.4200	20.4200	20.4200	-6.758%	1	36	-85.798%
2025-09-12	21.9000	21.9000	21.9000	21.9000	+4.186%	1	35	-86.758%
2025-09-09	21.0200	21.0200	21.0200	21.0200	-7.604%	1	36	-86.204%
2025-09-05	22.7500	22.7500	22.7500	22.7500	+3.409%	3	36	-87.253%
2025-08-29	22.0000	22.0000	22.0000	22.0000	-7.095%	1	36	-86.818%
2025-08-28	23.6800	23.6800	23.6800	23.6800	+5.244%	60	36	-87.753%
2025-08-18	22.3500	22.5000	22.3500	22.5000	-6.832%	8	91	-87.111%
2025-08-14	24.1500	24.1500	24.1500	24.1500	+8.784%	1	89	-87.992%
2025-08-11	22.2000	22.2000	22.2000	22.2000	+37.888%	20	88	-86.937%
2025-08-05	16.1000	16.1000	16.1000	16.1000	-8.000%	1	68	-81.988%
2025-08-04	17.5000	17.5000	17.5000	17.5000	+5.422%	1	67	-83.429%
2025-08-01	16.8500	16.8500	16.6000	16.6000	-8.540%	21	68	-82.530%
2025-07-31	18.1500	18.1500	18.1500	18.1500	+2.081%	20	47	-84.022%
2025-07-25	17.7700	17.7800	17.7700	17.7800	-2.254%	5	27	-83.690%
2025-07-24	17.3300	18.1900	17.3300	18.1900	+15.492%	11	22	-84.057%
2025-07-22	17.8500	17.8500	15.7500	15.7500	-4.545%	2	12	-81.587%
2025-07-18	16.5000	16.5000	16.5000	16.5000	+4.762%	6	11	-82.424%
2025-07-17	15.7500	15.7500	15.7500	15.7500	0.000%	5	0	-81.587%

.dark-mode .rJxC5t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rJxC5t{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115C13ETHA Jan 15 2027 13.00 Call (ETHA270115C00013000)option OPRA

ETHA20270115C13
ETHA Jan 15 2027 13.00 Call (ETHA270115C00013000)
option OPRA