Dark

ETHA20270115C16
ETHA Jan 15 2027 16.00 Call (ETHA270115C00016000)
option OPRA

EOD

Aug 6, 2026

1.50-1.961%(-0.03)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.4600	1.5200	1.4500	1.5000	-1.961%	46	3,477	0.000%
2026-08-05	1.4000	1.5500	1.3800	1.5300	+7.746%	42	3,441	-1.961%
2026-08-04	1.4000	1.4400	1.4000	1.4200	-0.699%	8	3,425	+5.634%
2026-08-03	1.4400	1.4400	1.4100	1.4300	-2.055%	206	3,424	+4.895%
2026-07-31	1.4300	1.4600	1.4100	1.4600	-12.575%	37	3,423	+2.740%
2026-07-30	1.8000	1.8000	1.6700	1.6700	+8.442%	4	3,396	-10.180%
2026-07-29	1.6000	1.6000	1.5400	1.5400	-8.876%	10	3,395	-2.597%
2026-07-28	1.4300	1.7100	1.4300	1.6900	-3.429%	17	3,395	-11.243%
2026-07-27	1.8100	1.8800	1.7500	1.7500	+15.894%	18	3,387	-14.286%
2026-07-24	1.5000	1.5100	1.5000	1.5100	-7.927%	39	3,379	-0.662%
2026-07-23	1.6700	1.7400	1.6400	1.6400	-7.865%	37	3,379	-8.537%
2026-07-22	1.7500	1.8800	1.7500	1.7800	+0.565%	5	3,367	-15.730%
2026-07-21	1.8200	1.8200	1.7700	1.7700	+3.509%	188	3,367	-15.254%
2026-07-20	1.6900	1.7100	1.6900	1.7100	+12.500%	2	3,407	-12.281%
2026-07-17	1.4500	1.5800	1.4500	1.5200	-6.173%	4	3,407	-1.316%
2026-07-16	1.6700	1.6700	1.6200	1.6200	-8.475%	25	3,404	-7.407%
2026-07-15	1.8500	1.8900	1.7700	1.7700	+8.589%	76	3,398	-15.254%
2026-07-14	1.6200	1.7200	1.6200	1.6300	+28.346%	20	3,409	-7.975%
2026-07-13	1.3500	1.3900	1.2700	1.2700	-10.563%	29	3,428	+18.110%
2026-07-10	1.4200	1.4200	1.4200	1.4200	+10.078%	1	3,419	+5.634%
2026-07-09	1.3700	1.3700	1.2900	1.2900	+1.575%	17	3,419	+16.279%
2026-07-08	1.3500	1.3500	1.2700	1.2700	-12.414%	15	3,408	+18.110%
2026-07-07	1.5000	1.5000	1.4500	1.4500	+1.399%	22	3,408	+3.448%
2026-07-06	1.3900	1.4300	1.3200	1.4300	+10.853%	61	3,391	+4.895%
2026-07-02	1.2700	1.3200	1.2200	1.2900	+24.038%	188	3,404	+16.279%
2026-07-01	1.0300	1.0600	1.0100	1.0400	+11.828%	140	3,404	+44.231%
2026-06-30	0.9600	0.9600	0.9000	0.9300	-14.679%	156	3,401	+61.290%
2026-06-29	0.9700	1.0900	0.9600	1.0900	+6.863%	169	3,505	+37.615%
2026-06-26	1.0200	1.0200	1.0200	1.0200	+5.155%	50	3,470	+47.059%
2026-06-25	0.9700	0.9700	0.9700	0.9700	-4.902%	1	3,421	+54.639%
2026-06-24	1.2000	1.2000	0.9600	1.0200	-15.000%	111	3,420	+47.059%
2026-06-23	1.2200	1.2200	1.2000	1.2000	-19.463%	21	3,376	+25.000%
2026-06-22	1.6000	1.6000	1.4900	1.4900	+10.370%	3	3,355	+0.671%
2026-06-18	1.3500	1.3500	1.3500	1.3500	-19.162%	2	3,348	+11.111%
2026-06-17	1.5800	1.6700	1.5100	1.6700	-3.468%	14	3,348	-10.180%
2026-06-16	1.7500	1.7700	1.6700	1.7300	-5.978%	46	3,348	-13.295%
2026-06-15	1.8000	1.8800	1.6900	1.8400	+35.294%	147	3,333	-18.478%
2026-06-12	1.3900	1.4300	1.3600	1.3600	+0.741%	17	3,229	+10.294%
2026-06-11	1.3500	1.3500	1.3500	1.3500	+3.846%	1	3,226	+11.111%
2026-06-10	1.3700	1.3800	1.3000	1.3000	-5.797%	15	3,225	+15.385%
2026-06-09	1.3100	1.3800	1.3100	1.3800	-6.122%	76	3,232	+8.696%
2026-06-08	1.5100	1.5400	1.4600	1.4700	+15.748%	245	3,162	+2.041%
2026-06-05	1.3400	1.3500	1.1900	1.2700	-27.011%	67	3,137	+18.110%
2026-06-04	1.7400	1.8000	1.7200	1.7400	-4.918%	274	3,176	-13.793%
2026-06-03	2.0500	2.0700	1.8300	1.8300	-14.085%	2,950	3,613	-18.033%
2026-06-02	2.4900	2.4900	2.1300	2.1300	-14.113%	66	4,749	-29.577%
2026-06-01	2.4200	2.4800	2.4100	2.4800	-7.463%	217	4,731	-39.516%
2026-05-29	2.6200	2.8000	2.5600	2.6800	-0.741%	771	4,528	-44.030%
2026-05-28	2.6600	2.7000	2.4000	2.7000	-7.850%	69	4,177	-44.444%
2026-05-27	2.9000	2.9300	2.9000	2.9300	-0.678%	29	4,158	-48.805%
2026-05-26	3.2500	3.2600	2.9500	2.9500	-1.007%	224	4,143	-49.153%
2026-05-22	3.2500	3.2800	2.9800	2.9800	-12.610%	24	4,109	-49.664%
2026-05-21	3.3500	3.4100	3.3000	3.4100	+0.294%	55	4,106	-56.012%
2026-05-20	3.3000	3.4000	3.3000	3.4000	0.000%	2,553	4,106	-55.882%
2026-05-19	3.4200	3.4200	3.3000	3.4000	+1.796%	93	2,113	-55.882%
2026-05-18	3.5000	3.5000	3.3200	3.3400	-15.869%	61	2,113	-55.090%
2026-05-15	4.0000	4.0000	3.9700	3.9700	-10.787%	93	2,113	-62.217%
2026-05-14	4.2200	4.4500	4.2200	4.4500	+8.273%	3	2,110	-66.292%
2026-05-13	4.1300	4.1300	4.1100	4.1100	-9.670%	3	2,108	-63.504%
2026-05-11	4.5500	4.5500	4.5500	4.5500	+0.220%	5	2,108	-67.033%
2026-05-08	4.3400	4.5400	4.3400	4.5400	+1.339%	4	2,109	-66.960%
2026-05-07	4.4000	4.4800	4.3600	4.4800	-6.667%	95	2,110	-66.518%
2026-05-06	4.9500	4.9500	4.8000	4.8000	-3.226%	16	2,104	-68.750%
2026-05-05	4.9600	4.9600	4.9600	4.9600	+1.639%	2	2,094	-69.758%
2026-05-04	4.9400	4.9400	4.8800	4.8800	+11.927%	15	2,094	-69.262%
2026-04-30	4.3000	4.3600	4.3000	4.3600	-4.803%	7	2,094	-65.596%
2026-04-27	4.7500	4.7500	4.5500	4.5800	-4.583%	20	2,088	-67.249%
2026-04-24	4.8000	4.8000	4.8000	4.8000	+4.348%	3	2,085	-68.750%
2026-04-23	4.9000	4.9000	4.6000	4.6000	-12.879%	12	2,085	-67.391%
2026-04-22	5.3000	5.4500	5.2800	5.2800	+10.000%	9	2,089	-71.591%
2026-04-21	4.8100	4.8100	4.8000	4.8000	-2.240%	5	2,081	-68.750%
2026-04-20	4.7800	4.9200	4.7800	4.9100	-9.074%	6	2,081	-69.450%
2026-04-17	5.5500	5.6500	5.4000	5.4000	+9.980%	31	2,078	-72.222%
2026-04-16	5.0000	5.0000	4.9100	4.9100	-7.358%	11	2,058	-69.450%
2026-04-15	4.9700	5.3000	4.9700	5.3000	+1.338%	22	2,059	-71.698%
2026-04-14	5.0500	5.2300	5.0500	5.2300	+15.965%	12	2,046	-71.319%
2026-04-13	4.4000	4.5100	4.3600	4.5100	-1.743%	10	2,056	-66.741%
2026-04-10	4.5300	4.5900	4.5300	4.5900	+4.318%	14	2,061	-67.320%
2026-04-09	4.4000	4.4000	4.4000	4.4000	0.000%	1	2,069	-65.909%
2026-04-08	4.5500	4.5500	4.4000	4.4000	+13.402%	11	2,069	-65.909%
2026-04-07	3.8600	3.8800	3.8600	3.8800	-7.838%	3	2,071	-61.340%
2026-04-06	4.2500	4.3400	4.1600	4.2100	+9.635%	43	2,072	-64.371%
2026-04-02	3.7500	3.8600	3.7000	3.8400	-9.647%	27	2,045	-60.938%
2026-04-01	4.2100	4.2500	4.1000	4.2500	+3.659%	8	2,045	-64.706%
2026-03-31	3.9000	4.1600	3.8000	4.1000	+10.811%	215	2,045	-63.415%
2026-03-30	3.9500	3.9500	3.7000	3.7000	+2.778%	6	1,958	-59.459%
2026-03-27	3.6000	3.6700	3.6000	3.6000	-7.455%	96	1,959	-58.333%
2026-03-26	4.0500	4.1000	3.8900	3.8900	-13.556%	66	1,934	-61.440%
2026-03-25	4.6000	4.6000	4.3500	4.5000	-1.099%	31	1,921	-66.667%
2026-03-23	4.5000	4.6400	4.4000	4.5500	+4.839%	35	1,922	-67.033%
2026-03-20	4.5100	4.5100	4.3000	4.3400	+0.930%	16	1,916	-65.438%
2026-03-19	4.3000	4.5000	4.3000	4.3000	-8.511%	18	1,905	-65.116%
2026-03-18	4.8400	4.9500	4.6000	4.7000	-12.477%	31	1,907	-68.085%
2026-03-17	5.3500	5.4100	5.3500	5.3700	-0.556%	36	1,905	-72.067%
2026-03-16	5.1500	5.4000	5.0000	5.4000	+27.059%	1,893	1,901	-72.222%
2026-03-13	4.1000	4.7500	4.1000	4.2500	+4.423%	1,767	2,818	-64.706%
2026-03-12	4.0000	4.1500	3.9800	4.0700	-0.732%	24	1,165	-63.145%
2026-03-11	4.0300	4.1500	4.0300	4.1000	+4.326%	8	1,155	-63.415%
2026-03-10	4.0700	4.1800	3.9300	3.9300	-1.750%	5	1,152	-61.832%
2026-03-09	4.1000	4.1000	3.8500	4.0000	+8.992%	19	1,154	-62.500%
2026-03-06	3.7500	3.7500	3.6700	3.6700	-12.619%	26	1,153	-59.128%
2026-03-05	4.3500	4.3500	4.0200	4.2000	-10.638%	242	1,143	-64.286%
2026-03-04	4.2900	4.7500	4.2000	4.7000	+22.715%	321	988	-68.085%
2026-03-03	3.5000	3.8300	3.5000	3.8300	-3.526%	260	1,089	-60.836%
2026-03-02	3.7100	4.1200	3.7100	3.9700	+16.082%	8	889	-62.217%
2026-02-27	3.6000	3.6000	3.3100	3.4200	-12.532%	51	891	-56.140%
2026-02-26	4.2500	4.2500	3.7300	3.9100	-6.010%	42	898	-61.637%
2026-02-25	3.8500	4.1900	3.8500	4.1600	+30.000%	55	873	-63.942%
2026-02-24	3.1500	3.2200	3.1500	3.2000	-0.929%	8	873	-53.125%
2026-02-23	3.6000	3.6000	3.2300	3.2300	-15.000%	124	868	-53.560%
2026-02-20	3.6700	4.0800	3.6500	3.8000	+6.742%	19	946	-60.526%
2026-02-19	3.5400	3.6300	3.4700	3.5600	-5.319%	291	929	-57.865%
2026-02-18	3.7600	3.7600	3.7600	3.7600	-4.326%	2	640	-60.106%
2026-02-17	3.9000	3.9700	3.7800	3.9300	-7.963%	82	639	-61.832%
2026-02-13	4.0000	4.2700	4.0000	4.2700	+8.929%	27	593	-64.871%
2026-02-12	4.0500	4.0500	3.9200	3.9200	+1.292%	3	593	-61.735%
2026-02-11	3.8500	3.8700	3.7000	3.8700	-6.747%	7	590	-61.240%
2026-02-10	4.2400	4.3500	4.1500	4.1500	-12.998%	118	584	-63.855%
2026-02-09	4.3500	4.8500	4.1500	4.7700	+5.531%	451	553	-68.553%
2026-02-06	4.3500	4.5200	4.1300	4.5200	+18.947%	195	613	-66.814%
2026-02-05	4.1500	4.2000	3.8000	3.8000	-25.490%	128	443	-60.526%
2026-02-04	5.0000	5.1000	4.7000	5.1000	+2.000%	15	320	-70.588%
2026-02-03	4.9000	5.0000	4.6300	5.0000	-12.281%	27	310	-70.000%
2026-02-02	6.1000	6.1000	5.7000	5.7000	-38.378%	16	297	-73.684%
2026-01-23	9.2500	9.2500	9.2500	9.2500	0.000%	5	294	-83.784%
2026-01-22	9.2000	9.2500	9.2000	9.2500	-7.035%	2	289	-83.784%
2026-01-21	9.5200	9.9500	9.5200	9.9500	+3.646%	3	288	-84.925%
2026-01-20	9.6000	9.6000	9.6000	9.6000	-19.732%	1	288	-84.375%
2026-01-14	11.9600	11.9600	11.9600	11.9600	+7.265%	2	288	-87.458%
2026-01-06	11.2000	11.2000	11.1500	11.1500	+1.364%	12	290	-86.547%
2026-01-05	11.0000	11.0000	11.0000	11.0000	+5.769%	5	290	-86.364%
2026-01-02	10.4000	10.4000	10.4000	10.4000	+6.667%	2	290	-85.577%
2025-12-31	9.7500	9.7500	9.7500	9.7500	-1.015%	1	288	-84.615%
2025-12-30	9.8500	9.8500	9.8500	9.8500	+7.650%	3	288	-84.772%
2025-12-29	9.1500	9.1500	9.1500	9.1500	-3.987%	3	287	-83.607%
2025-12-26	9.5300	9.5300	9.5300	9.5300	-3.543%	1	290	-84.260%
2025-12-19	10.0500	10.1500	9.8800	9.8800	+7.158%	5	291	-84.818%
2025-12-18	9.2200	9.2200	9.2200	9.2200	-1.706%	3	292	-83.731%
2025-12-17	9.3800	9.3800	9.3800	9.3800	-7.586%	1	290	-84.009%
2025-12-16	10.2500	10.2500	9.5500	10.1500	-9.375%	5	289	-85.222%
2025-12-12	10.7500	11.2000	10.7500	11.2000	-2.609%	18	286	-86.607%
2025-12-11	11.5000	11.5000	11.5000	11.5000	0.000%	5	298	-86.957%
2025-12-09	11.1500	11.5000	11.1500	11.5000	+7.981%	15	293	-86.957%
2025-12-05	10.6500	10.6500	10.6500	10.6500	-5.752%	1	278	-85.915%
2025-12-03	11.0000	11.3000	11.0000	11.3000	+13.000%	7	277	-86.726%
2025-12-02	10.0000	10.0000	10.0000	10.0000	+13.636%	2	282	-85.000%
2025-12-01	10.0000	10.0000	8.8000	8.8000	-18.519%	28	284	-82.955%
2025-11-26	10.2500	10.8000	10.2500	10.8000	+8.543%	8	248	-86.111%
2025-11-25	9.9500	9.9500	9.9500	9.9500	-2.451%	2	248	-84.925%
2025-11-24	9.4000	10.2100	9.4000	10.2000	+10.032%	70	246	-85.294%
2025-11-20	9.2700	9.2700	9.2700	9.2700	-5.888%	2	230	-83.819%
2025-11-19	10.0500	10.0500	9.8500	9.8500	-25.940%	29	230	-84.772%
2025-11-07	13.0500	13.3000	13.0500	13.3000	+6.400%	3	210	-88.722%
2025-11-06	12.6000	12.6000	12.5000	12.5000	-17.763%	5	209	-88.000%
2025-11-03	15.2000	15.2000	15.2000	15.2000	-19.577%	3	211	-90.132%
2025-10-27	18.9000	18.9000	18.9000	18.9000	+13.106%	5	216	-92.063%
2025-10-24	16.3500	16.7100	16.3500	16.7100	-0.179%	3	216	-91.023%
2025-10-16	17.3000	17.7000	16.7400	16.7400	-3.349%	16	214	-91.039%
2025-10-15	17.9000	17.9000	17.3200	17.3200	-1.311%	4	220	-91.339%
2025-10-14	17.0000	17.5500	16.5000	17.5500	-10.959%	17	218	-91.453%
2025-10-09	19.7100	19.7100	19.7100	19.7100	-3.619%	2	221	-92.390%
2025-10-08	20.4500	20.4500	20.4500	20.4500	-6.193%	1	222	-92.665%
2025-10-06	21.8000	21.8000	21.8000	21.8000	+7.125%	1	221	-93.119%
2025-10-03	20.4000	20.5000	20.3500	20.3500	+1.244%	5	222	-92.629%
2025-10-02	20.1000	20.1000	20.1000	20.1000	+9.239%	1	225	-92.537%
2025-09-29	18.4000	18.4000	18.4000	18.4000	-11.453%	1	226	-91.848%
2025-09-19	20.7800	20.7800	20.7800	20.7800	-3.796%	1	226	-92.782%
2025-09-18	21.6000	21.6000	21.6000	21.6000	+5.109%	1	227	-93.056%
2025-09-16	20.8000	20.8000	20.5500	20.5500	-0.484%	11	228	-92.701%
2025-09-15	20.6500	20.6500	20.6500	20.6500	-3.052%	2	221	-92.736%
2025-09-12	21.3000	21.3000	21.3000	21.3000	+4.156%	5	220	-92.958%
2025-09-05	20.4500	20.4500	20.4500	20.4500	+3.127%	50	225	-92.665%
2025-09-02	19.8300	19.8300	19.8300	19.8300	+0.152%	13	255	-92.436%
2025-08-29	19.9000	19.9000	19.8000	19.8000	-3.415%	4	243	-92.424%
2025-08-25	21.6000	21.6000	20.5000	20.5000	-12.017%	8	243	-92.683%
2025-08-22	23.3000	23.3000	23.3000	23.3000	+22.955%	1	240	-93.562%
2025-08-21	18.9000	18.9500	18.9000	18.9500	-5.250%	53	241	-92.084%
2025-08-20	20.0000	20.0000	20.0000	20.0000	0.000%	100	240	-92.500%
2025-08-18	20.4000	20.4000	20.0000	20.0000	-13.978%	9	145	-92.500%
2025-08-13	22.6500	23.2500	22.6500	23.2500	+9.412%	2	138	-93.548%
2025-08-12	20.7500	21.2500	20.7500	21.2500	+5.985%	2	137	-92.941%
2025-08-11	20.0000	20.0500	19.9000	20.0500	+21.148%	101	136	-92.519%
2025-08-07	16.5500	16.5500	16.5500	16.5500	+5.414%	1	51	-90.937%
2025-08-04	15.7000	15.7000	15.7000	15.7000	-1.071%	1	51	-90.446%
2025-07-31	15.8700	15.8700	15.8700	15.8700	-5.027%	1	51	-90.548%
2025-07-29	16.7100	16.7100	16.7100	16.7100	+2.578%	2	50	-91.023%
2025-07-24	16.2900	16.2900	16.2900	16.2900	+3.101%	27	48	-90.792%
2025-07-22	15.2000	16.1500	14.4000	15.8000	-4.010%	4	21	-90.506%
2025-07-21	16.2800	16.4600	16.2800	16.4600	+18.845%	21	21	-90.887%
2025-07-17	13.8500	13.8500	13.8500	13.8500	0.000%	2	2	-89.170%

.dark-mode .LfXjPv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LfXjPv{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115C16ETHA Jan 15 2027 16.00 Call (ETHA270115C00016000)option OPRA

ETHA20270115C16
ETHA Jan 15 2027 16.00 Call (ETHA270115C00016000)
option OPRA