Dark

ETHA20270115C14
ETHA Jan 15 2027 14.00 Call (ETHA270115C00014000)
option OPRA

EOD

Aug 6, 2026

2.31-5.328%(-0.13)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.2500	2.3500	2.2500	2.3100	-5.328%	13	3,614	0.000%
2026-08-05	2.2100	2.4900	2.1500	2.4400	+11.416%	538	3,610	-5.328%
2026-08-04	2.2500	2.2600	2.1900	2.1900	-3.524%	6	3,462	+5.479%
2026-08-03	2.1400	2.2700	2.1400	2.2700	+1.794%	211	3,457	+1.762%
2026-07-31	2.4100	2.4100	2.1800	2.2300	-12.549%	114	3,257	+3.587%
2026-07-30	2.5700	2.5900	2.4900	2.5500	+4.938%	186	3,236	-9.412%
2026-07-29	2.4200	2.8100	2.3600	2.4300	-5.447%	301	3,228	-4.938%
2026-07-28	2.4100	2.6000	2.3600	2.5700	-2.652%	309	3,219	-10.117%
2026-07-27	2.7300	2.7300	2.6000	2.6400	+15.789%	9	3,195	-12.500%
2026-07-24	2.3300	2.3300	2.2500	2.2800	-5.000%	158	3,191	+1.316%
2026-07-23	2.5500	2.5500	2.4000	2.4000	-9.091%	54	3,080	-3.750%
2026-07-22	2.7400	2.7500	2.6400	2.6400	+1.149%	14	3,078	-12.500%
2026-07-21	2.6700	2.7200	2.5900	2.6100	+1.556%	162	3,086	-11.494%
2026-07-20	2.3800	2.5700	2.3400	2.5700	+11.255%	105	3,089	-10.117%
2026-07-17	2.0200	2.3100	2.0200	2.3100	-4.149%	25	3,021	0.000%
2026-07-16	2.5000	2.5000	2.4100	2.4100	-9.738%	27	3,021	-4.149%
2026-07-15	2.7300	2.7500	2.6600	2.6700	+8.537%	32	3,046	-13.483%
2026-07-14	2.4800	2.4900	2.4300	2.4600	+22.388%	60	3,045	-6.098%
2026-07-13	2.1800	2.1800	2.0100	2.0100	-6.512%	3	3,084	+14.925%
2026-07-10	2.1300	2.1900	2.1300	2.1500	+6.965%	5	3,082	+7.442%
2026-07-09	2.0100	2.0100	2.0100	2.0100	+3.077%	5	3,078	+14.925%
2026-07-08	1.9400	1.9500	1.9200	1.9500	-12.946%	17	3,078	+18.462%
2026-07-07	2.0700	2.3200	2.0700	2.2400	0.000%	34	3,183	+3.125%
2026-07-06	1.9500	2.2400	1.9500	2.2400	+19.149%	43	3,196	+3.125%
2026-07-02	1.9000	1.9000	1.8700	1.8800	+20.513%	118	3,504	+22.872%
2026-07-01	1.4800	1.6300	1.4500	1.5600	+9.091%	3,967	3,504	+48.077%
2026-06-30	1.3800	1.4400	1.3700	1.4300	0.000%	32	5,069	+61.538%
2026-06-29	1.4000	1.4400	1.4000	1.4300	-4.667%	9	5,077	+61.538%
2026-06-26	1.5000	1.5000	1.5000	1.5000	+3.448%	4	5,074	+54.000%
2026-06-25	1.4100	1.4800	1.4100	1.4500	-0.685%	13	5,074	+59.310%
2026-06-24	1.7400	1.7400	1.4200	1.4600	-17.514%	110	5,074	+58.219%
2026-06-23	1.7400	1.8100	1.7400	1.7700	-15.311%	18	5,146	+30.508%
2026-06-22	2.2600	2.2700	2.0900	2.0900	+10.000%	513	5,147	+10.526%
2026-06-18	2.1700	2.2100	1.9000	1.9000	-10.377%	91	4,790	+21.579%
2026-06-17	2.2500	2.3700	2.1200	2.1200	-12.757%	71	4,790	+8.962%
2026-06-16	2.4000	2.4500	2.3800	2.4300	-4.706%	17	4,790	-4.938%
2026-06-15	2.5400	2.6500	2.4800	2.5500	+31.443%	381	4,792	-9.412%
2026-06-12	2.0600	2.0600	1.9400	1.9400	-4.433%	188	4,569	+19.072%
2026-06-11	1.9000	2.0300	1.8900	2.0300	+10.326%	83	4,607	+13.793%
2026-06-10	1.9200	1.9300	1.8300	1.8400	-3.158%	70	4,620	+25.543%
2026-06-09	1.9500	1.9500	1.8900	1.9000	-8.654%	93	4,567	+21.579%
2026-06-08	2.1000	2.1600	2.0800	2.0800	+23.077%	109	4,504	+11.058%
2026-06-05	2.0200	2.1200	1.6000	1.6900	-31.020%	821	4,535	+36.686%
2026-06-04	2.4700	2.5000	2.3800	2.4500	-5.769%	194	4,444	-5.714%
2026-06-03	2.8400	2.8400	2.6000	2.6000	-16.129%	3,380	4,343	-11.154%
2026-06-02	3.1500	3.1500	3.0800	3.1000	-11.681%	31	1,348	-25.484%
2026-06-01	3.3400	3.5200	3.2900	3.5100	-5.391%	64	1,321	-34.188%
2026-05-29	3.5000	3.7500	3.5000	3.7100	+7.536%	12	1,292	-37.736%
2026-05-28	3.5000	3.5000	3.3800	3.4500	-18.246%	8	1,283	-33.043%
2026-05-26	4.2200	4.2200	4.2200	4.2200	-2.088%	10	1,285	-45.261%
2026-05-21	4.3300	4.3300	4.3100	4.3100	-2.268%	13	1,275	-46.404%
2026-05-20	4.4100	4.4100	4.4100	4.4100	+3.037%	20	1,264	-47.619%
2026-05-19	4.2800	4.2800	4.2800	4.2800	-1.382%	1	1,249	-46.028%
2026-05-18	4.3400	4.3400	4.3400	4.3400	-12.676%	1	1,249	-46.774%
2026-05-15	4.9700	4.9700	4.9700	4.9700	-10.932%	1	1,249	-53.521%
2026-05-14	5.5800	5.5800	5.5800	5.5800	+4.299%	1	1,250	-58.602%
2026-05-12	5.3500	5.3500	5.3500	5.3500	-6.140%	1	1,252	-56.822%
2026-05-11	5.6500	5.7000	5.6500	5.7000	+1.064%	3	1,252	-59.474%
2026-05-08	5.4200	5.6400	5.4200	5.6400	+2.174%	26	1,253	-59.043%
2026-05-07	5.6200	5.6200	5.4700	5.5200	-9.656%	109	1,262	-58.152%
2026-05-05	6.1600	6.1600	6.1100	6.1100	+1.833%	2	1,278	-62.193%
2026-05-04	5.9500	6.0000	5.9500	6.0000	+5.263%	5	1,279	-61.500%
2026-05-01	5.7000	5.7000	5.7000	5.7000	+4.972%	10	1,292	-59.474%
2026-04-30	5.4300	5.4300	5.4300	5.4300	+3.429%	1	1,292	-57.459%
2026-04-29	5.2500	5.2500	5.2500	5.2500	-5.914%	101	1,292	-56.000%
2026-04-28	5.5000	5.5800	5.5000	5.5800	-3.293%	2	1,393	-58.602%
2026-04-27	5.8000	5.9000	5.7600	5.7700	-3.673%	264	1,392	-59.965%
2026-04-23	5.9900	5.9900	5.9900	5.9900	-6.698%	1	1,653	-61.436%
2026-04-22	6.4500	6.4500	6.4200	6.4200	+9.932%	11	1,654	-64.019%
2026-04-21	5.8400	5.8400	5.8400	5.8400	-1.017%	1	1,644	-60.445%
2026-04-20	5.9000	5.9000	5.9000	5.9000	-10.606%	3	1,644	-60.847%
2026-04-17	6.7400	6.7500	6.6000	6.6000	+7.667%	24	1,647	-65.000%
2026-04-15	6.1300	6.1300	6.1300	6.1300	+2.680%	1	1,624	-62.316%
2026-04-14	6.4100	6.4100	5.9700	5.9700	+12.642%	9	1,625	-61.307%
2026-04-13	5.3000	5.3000	5.3000	5.3000	-3.636%	1	1,621	-56.415%
2026-04-10	5.5000	5.5000	5.5000	5.5000	+7.843%	10	1,622	-58.000%
2026-04-09	5.1000	5.1000	5.1000	5.1000	-1.544%	16	1,622	-54.706%
2026-04-06	5.2000	5.2800	5.1800	5.1800	+9.053%	12	1,609	-55.405%
2026-04-02	4.6700	4.7500	4.6700	4.7500	-4.040%	5	1,607	-51.368%
2026-03-31	4.8000	4.9500	4.6000	4.9500	+5.319%	48	1,607	-53.333%
2026-03-30	4.7000	4.7000	4.7000	4.7000	+5.381%	2	1,630	-50.851%
2026-03-27	4.4600	4.4600	4.4600	4.4600	-8.041%	1	1,631	-48.206%
2026-03-26	4.8500	4.9500	4.8500	4.8500	-10.185%	189	1,630	-52.371%
2026-03-25	5.5200	5.5200	5.4000	5.4000	-0.917%	550	1,660	-57.222%
2026-03-23	5.2000	5.4500	5.2000	5.4500	+2.830%	54	1,662	-57.615%
2026-03-20	5.3000	5.3000	5.3000	5.3000	+2.713%	1	1,647	-56.415%
2026-03-19	5.1600	5.1600	5.1600	5.1600	-11.795%	5	1,647	-55.233%
2026-03-18	5.6700	6.1500	5.6500	5.8500	-9.861%	53	1,647	-60.513%
2026-03-17	6.3500	6.4900	6.3500	6.4900	+5.700%	6	1,638	-64.407%
2026-03-16	6.1700	6.1700	6.1200	6.1400	+22.800%	5	1,633	-62.378%
2026-03-13	5.0000	5.2200	5.0000	5.0000	+1.626%	12	1,634	-53.800%
2026-03-12	4.9500	4.9500	4.9000	4.9200	-1.205%	33	1,636	-53.049%
2026-03-11	4.9800	4.9800	4.9800	4.9800	-0.994%	1	1,616	-53.614%
2026-03-10	4.8000	5.0300	4.8000	5.0300	+6.118%	9	1,617	-54.076%
2026-03-09	4.9000	4.9000	4.7000	4.7400	+4.176%	59	1,609	-51.266%
2026-03-06	4.5000	4.5600	4.4500	4.5500	-12.835%	110	1,605	-49.231%
2026-03-05	5.2200	5.2200	5.2200	5.2200	-6.786%	1	1,527	-55.747%
2026-03-04	5.3800	5.6500	5.2500	5.6000	+23.077%	181	1,526	-58.750%
2026-03-03	4.5800	4.5800	4.5000	4.5500	-6.186%	12	1,619	-49.231%
2026-03-02	4.6000	5.0000	4.6000	4.8500	+15.476%	187	1,614	-52.371%
2026-02-27	4.5000	4.5000	4.1500	4.2000	-11.579%	60	1,688	-45.000%
2026-02-26	5.0000	5.0000	4.7000	4.7500	-5.567%	4	1,660	-51.368%
2026-02-25	4.5500	5.0300	4.5000	5.0300	+28.974%	277	1,631	-54.076%
2026-02-24	3.7500	3.9100	3.7500	3.9000	-2.500%	139	1,631	-40.769%
2026-02-23	4.3100	4.3100	3.9100	4.0000	-11.111%	1,176	1,501	-42.250%
2026-02-20	5.0000	5.0000	4.5000	4.5000	+4.167%	39	356	-48.667%
2026-02-19	4.2500	4.3500	4.2500	4.3200	-4.000%	24	352	-46.528%
2026-02-18	4.5500	4.6000	4.5000	4.5000	+1.124%	14	334	-48.667%
2026-02-12	4.8000	4.8000	4.4500	4.4500	-5.319%	11	331	-48.090%
2026-02-11	4.6100	4.7000	4.5000	4.7000	-6.000%	16	334	-50.851%
2026-02-10	5.0500	5.0500	5.0000	5.0000	-10.714%	15	333	-53.800%
2026-02-09	5.4500	5.6000	5.4500	5.6000	+5.660%	5	328	-58.750%
2026-02-06	5.0000	5.3000	4.9500	5.3000	+18.568%	126	327	-56.415%
2026-02-05	5.5000	5.5000	4.4700	4.4700	-18.727%	248	320	-48.322%
2026-02-03	6.1000	6.1000	5.5000	5.5000	-19.473%	4	263	-58.000%
2026-02-02	6.7500	6.8300	6.7400	6.8300	-25.437%	78	261	-66.179%
2026-01-30	9.1600	9.1600	9.1600	9.1600	-29.808%	1	254	-74.782%
2026-01-16	12.8700	13.0500	12.8700	13.0500	+5.497%	2	255	-82.299%
2026-01-13	12.2500	12.3700	12.2500	12.3700	-0.242%	11	255	-81.326%
2026-01-07	12.4000	12.4000	12.4000	12.4000	-3.125%	1	245	-81.371%
2026-01-06	12.8000	12.8000	12.8000	12.8000	+4.405%	1	244	-81.953%
2026-01-05	12.1600	12.2600	12.1600	12.2600	+5.508%	29	243	-81.158%
2026-01-02	11.6200	11.6200	11.6200	11.6200	+5.063%	1	243	-80.120%
2025-12-31	11.0400	11.0600	11.0400	11.0600	+1.005%	122	305	-79.114%
2025-12-30	10.9500	10.9500	10.9500	10.9500	-7.983%	1	305	-78.904%
2025-12-22	11.9000	11.9000	11.9000	11.9000	-13.075%	4	301	-80.588%
2025-12-10	13.6900	13.6900	13.6900	13.6900	+14.274%	1	301	-83.126%
2025-11-26	11.9900	11.9900	11.9800	11.9800	+3.903%	101	199	-80.718%
2025-11-24	11.5300	11.5300	11.5300	11.5300	+15.879%	20	199	-79.965%
2025-11-21	9.9500	9.9500	9.9500	9.9500	-10.360%	1	189	-76.784%
2025-11-19	11.1500	11.1500	11.1000	11.1000	-21.610%	115	189	-79.189%
2025-11-13	14.1600	14.1600	14.1600	14.1600	+0.426%	5	91	-83.686%
2025-11-04	14.2500	14.2500	14.1000	14.1000	-29.851%	84	93	-83.617%
2025-10-27	20.1000	20.1000	20.1000	20.1000	-3.828%	1	150	-88.507%
2025-10-01	20.9000	20.9000	20.9000	20.9000	+15.152%	1	150	-88.947%
2025-09-25	18.7000	18.7000	18.1500	18.1500	-9.205%	4	151	-87.273%
2025-09-24	19.9900	19.9900	19.9900	19.9900	+0.604%	2	147	-88.444%
2025-09-23	20.3000	20.3000	19.8700	19.8700	-0.650%	5	149	-88.374%
2025-09-22	20.0000	20.0000	20.0000	20.0000	-10.634%	1	148	-88.450%
2025-09-15	22.5000	22.5000	22.3800	22.3800	+10.737%	4	147	-89.678%
2025-09-09	21.0400	21.0400	20.2100	20.2100	-5.781%	2	143	-88.570%
2025-08-18	21.4500	21.4500	21.4500	21.4500	-3.378%	5	145	-89.231%
2025-08-12	22.2000	22.2000	22.2000	22.2000	+4.079%	30	140	-89.595%
2025-08-11	21.0000	21.3300	21.0000	21.3300	+19.229%	80	170	-89.170%
2025-08-07	17.9500	17.9500	17.8900	17.8900	+13.443%	2	130	-87.088%
2025-08-05	16.0000	16.0000	15.7700	15.7700	-6.131%	2	130	-85.352%
2025-08-04	16.6500	16.8500	16.6500	16.8000	-4.545%	5	128	-86.250%
2025-07-31	17.6000	17.6000	17.6000	17.6000	-0.227%	1	126	-86.875%
2025-07-28	17.6000	17.6400	17.6000	17.6400	+5.629%	50	126	-86.905%
2025-07-25	16.9500	16.9500	16.7000	16.7000	0.000%	3	110	-86.168%
2025-07-24	16.7000	16.7000	16.7000	16.7000	+0.300%	1	110	-86.168%
2025-07-22	17.1000	17.6000	16.6500	16.6500	-4.585%	140	109	-86.126%
2025-07-21	17.6000	17.6300	17.3900	17.4500	+10.443%	12	82	-86.762%
2025-07-18	15.8000	15.8000	15.8000	15.8000	0.000%	80	80	-85.380%

.dark-mode .t9hSpd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t9hSpd{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115C14ETHA Jan 15 2027 14.00 Call (ETHA270115C00014000)option OPRA

ETHA20270115C14
ETHA Jan 15 2027 14.00 Call (ETHA270115C00014000)
option OPRA