Dark

ETHA20270115C17
ETHA Jan 15 2027 17.00 Call (ETHA270115C00017000)
option OPRA

EOD

Aug 6, 2026

1.17-4.878%(-0.06)353

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.1900	1.1900	1.0500	1.1700	-4.878%	353	6,962	0.000%
2026-08-05	1.2300	1.2300	1.2200	1.2300	+8.850%	346	7,068	-4.878%
2026-08-04	1.1400	1.1400	1.1100	1.1300	-2.586%	15	6,814	+3.540%
2026-08-03	1.1200	1.1700	1.1200	1.1600	-0.855%	37	6,810	+0.862%
2026-07-31	1.2100	1.2100	1.1700	1.1700	-14.599%	7	6,797	0.000%
2026-07-30	1.3900	1.3900	1.3500	1.3700	+5.385%	13	6,808	-14.599%
2026-07-29	1.3000	1.3000	1.3000	1.3000	-3.704%	1	6,806	-10.000%
2026-07-28	1.3500	1.3500	1.3500	1.3500	-8.163%	5	6,806	-13.333%
2026-07-27	1.5200	1.5200	1.4700	1.4700	+19.512%	3	6,801	-20.408%
2026-07-24	1.2400	1.2400	1.2300	1.2300	-16.892%	2	6,802	-4.878%
2026-07-22	1.4800	1.4800	1.4800	1.4800	+2.778%	4	6,801	-20.946%
2026-07-21	1.5000	1.5200	1.4300	1.4400	+5.109%	607	6,805	-18.750%
2026-07-20	1.3700	1.3700	1.3700	1.3700	+7.031%	1	6,258	-14.599%
2026-07-16	1.3200	1.3200	1.2800	1.2800	-12.925%	2	6,259	-8.594%
2026-07-15	1.4500	1.5000	1.4500	1.4700	+8.889%	7	6,259	-20.408%
2026-07-14	1.3500	1.3500	1.3200	1.3500	+12.500%	12	6,253	-13.333%
2026-07-10	1.1700	1.2000	1.1500	1.2000	+11.111%	8	6,251	-2.500%
2026-07-09	1.0800	1.0800	1.0800	1.0800	+1.887%	3	6,245	+8.333%
2026-07-08	1.0600	1.0600	1.0600	1.0600	-11.667%	2	6,244	+10.377%
2026-07-06	1.0900	1.2400	1.0900	1.2000	+14.286%	100	6,249	-2.500%
2026-07-02	1.0500	1.0700	1.0000	1.0500	+23.529%	187	6,247	+11.429%
2026-07-01	0.8500	0.8900	0.8300	0.8500	+6.250%	117	6,247	+37.647%
2026-06-30	0.8000	0.8000	0.8000	0.8000	0.000%	1	6,235	+46.250%
2026-06-29	0.7800	0.8000	0.7800	0.8000	-4.762%	20	6,235	+46.250%
2026-06-26	0.7500	0.8400	0.7500	0.8400	+3.704%	39	6,246	+39.286%
2026-06-25	0.8300	0.8600	0.8100	0.8100	-4.706%	214	6,246	+44.444%
2026-06-24	0.9500	0.9500	0.8500	0.8500	-15.842%	64	6,171	+37.647%
2026-06-23	1.0400	1.0400	1.0100	1.0100	-17.886%	58	6,171	+15.842%
2026-06-22	1.3400	1.3500	1.1800	1.2300	+11.818%	72	6,117	-4.878%
2026-06-18	1.2400	1.2500	1.1000	1.1000	-20.863%	22	6,114	+6.364%
2026-06-17	1.3700	1.4100	1.3700	1.3900	0.000%	30	6,114	-15.827%
2026-06-16	1.4800	1.4800	1.3900	1.3900	-10.897%	6	6,114	-15.827%
2026-06-15	1.4900	1.6300	1.4800	1.5600	+33.333%	5,087	6,116	-25.000%
2026-06-12	1.1700	1.1700	1.1700	1.1700	-0.847%	8	1,823	0.000%
2026-06-11	1.1300	1.1800	1.1300	1.1800	+5.357%	3	1,823	-0.847%
2026-06-10	1.1700	1.1700	1.1100	1.1200	-1.754%	25	1,825	+4.464%
2026-06-09	1.1700	1.1700	1.1200	1.1400	-14.925%	67	1,871	+2.632%
2026-06-08	1.2500	1.3400	1.2500	1.3400	+35.354%	33	1,853	-12.687%
2026-06-05	1.0700	1.1500	0.9900	0.9900	-30.769%	854	1,844	+18.182%
2026-06-04	1.5100	1.5300	1.4300	1.4300	-11.180%	63	1,432	-18.182%
2026-06-03	1.6000	1.6100	1.6000	1.6100	-12.500%	11	1,408	-27.329%
2026-06-02	1.9500	1.9500	1.8400	1.8400	-12.381%	43	1,436	-36.413%
2026-06-01	2.1000	2.1700	2.0000	2.1000	-10.638%	27	1,394	-44.286%
2026-05-29	2.2700	2.4000	2.1400	2.3500	+2.174%	112	1,393	-50.213%
2026-05-28	2.1700	2.3000	2.1700	2.3000	-5.738%	214	1,377	-49.130%
2026-05-27	2.5300	2.5300	2.4400	2.4400	-5.058%	45	1,334	-52.049%
2026-05-26	2.5900	2.5900	2.5700	2.5700	-1.533%	42	1,331	-54.475%
2026-05-22	2.8000	2.9000	2.5900	2.6100	-12.121%	62	1,294	-55.172%
2026-05-21	2.8500	2.9800	2.8500	2.9700	+0.678%	82	1,288	-60.606%
2026-05-20	2.9000	2.9500	2.9000	2.9500	+0.683%	11	1,288	-60.339%
2026-05-19	2.8800	2.9500	2.8800	2.9300	-1.678%	8	1,288	-60.068%
2026-05-18	3.2500	3.2500	2.8500	2.9800	-15.819%	8	1,288	-60.738%
2026-05-15	3.4500	3.6000	3.4500	3.5400	-11.500%	333	1,288	-66.949%
2026-05-14	3.8700	4.0000	3.8700	4.0000	+10.497%	13	1,160	-70.750%
2026-05-13	3.7300	3.7300	3.6200	3.6200	-5.974%	60	1,145	-67.680%
2026-05-12	3.7700	3.8500	3.7700	3.8500	-7.229%	20	1,145	-69.610%
2026-05-11	4.0000	4.1500	4.0000	4.1500	+2.469%	108	1,145	-71.807%
2026-05-08	3.8200	4.0500	3.8200	4.0500	+2.273%	6	1,133	-71.111%
2026-05-07	4.1000	4.1000	3.9400	3.9600	-5.714%	66	1,129	-70.455%
2026-05-06	4.3400	4.3400	4.2000	4.2000	-3.448%	95	1,135	-72.143%
2026-05-04	4.3500	4.4000	4.3000	4.3500	+6.098%	155	1,178	-73.103%
2026-05-01	4.1000	4.1000	4.1000	4.1000	+3.797%	28	1,257	-71.463%
2026-04-30	3.8500	3.9500	3.8500	3.9500	+3.947%	2	1,257	-70.380%
2026-04-29	4.1900	4.1900	3.7000	3.8000	-6.863%	157	1,260	-69.211%
2026-04-28	4.0000	4.0900	4.0000	4.0800	-1.687%	26	1,208	-71.324%
2026-04-27	4.2600	4.4000	4.1500	4.1500	-5.682%	264	1,223	-71.807%
2026-04-24	4.1500	4.4000	4.1500	4.4000	+2.326%	26	1,338	-73.409%
2026-04-23	4.3500	4.4500	4.2900	4.3000	-9.853%	15	1,348	-72.791%
2026-04-22	4.8000	4.9000	4.7700	4.7700	+11.449%	5	1,351	-75.472%
2026-04-21	4.1000	4.2800	4.1000	4.2800	-3.820%	2	1,355	-72.664%
2026-04-20	4.5500	4.5500	4.2400	4.4500	-11.881%	12	1,355	-73.708%
2026-04-17	4.8500	5.1500	4.8500	5.0500	+12.222%	30	1,345	-76.832%
2026-04-16	4.4500	4.5000	4.4500	4.5000	-5.462%	16	1,346	-74.000%
2026-04-15	4.5200	4.7600	4.4500	4.7600	+4.615%	50	1,345	-75.420%
2026-04-14	4.8500	4.8500	4.5500	4.5500	+12.346%	5	1,334	-74.286%
2026-04-13	3.7900	4.1500	3.7900	4.0500	-2.410%	25	1,335	-71.111%
2026-04-10	4.0500	4.1500	4.0500	4.1500	+7.792%	87	1,323	-71.807%
2026-04-09	3.7700	4.0200	3.7700	3.8500	-1.282%	305	1,262	-69.610%
2026-04-08	4.2100	4.2100	3.9000	3.9000	+9.859%	250	1,320	-70.000%
2026-04-07	3.5500	3.5500	3.5500	3.5500	-7.068%	4	1,498	-67.042%
2026-04-06	3.8500	3.9300	3.8000	3.8200	+14.030%	27	1,494	-69.372%
2026-04-02	3.4000	3.4000	3.3500	3.3500	-9.459%	7	1,460	-65.075%
2026-04-01	3.8500	3.8500	3.7000	3.7000	0.000%	3	1,460	-68.378%
2026-03-31	3.7000	3.7000	3.7000	3.7000	+4.225%	3	1,460	-68.378%
2026-03-30	3.5500	3.5500	3.5500	3.5500	+9.231%	11	1,463	-67.042%
2026-03-27	3.1000	3.2700	3.1000	3.2500	-7.143%	7	1,454	-64.000%
2026-03-26	3.6500	3.7000	3.4700	3.5000	-13.580%	258	1,457	-66.571%
2026-03-25	4.1600	4.1600	4.0500	4.0500	-1.460%	556	1,596	-71.111%
2026-03-23	4.0000	4.2300	4.0000	4.1100	+4.315%	233	2,136	-71.533%
2026-03-20	4.2500	4.2500	3.9000	3.9400	-3.194%	13	2,135	-70.305%
2026-03-19	3.9100	4.1000	3.8500	4.0700	-5.349%	51	2,134	-71.253%
2026-03-18	4.5000	4.5000	4.1700	4.3000	-14.000%	25	2,152	-72.791%
2026-03-17	5.0000	5.0700	4.8000	5.0000	0.000%	242	2,134	-76.600%
2026-03-16	4.7000	5.0000	4.6800	5.0000	+29.870%	42	2,158	-76.600%
2026-03-13	4.7500	4.7500	3.8500	3.8500	+5.479%	240	2,147	-69.610%
2026-03-12	3.7000	3.7000	3.6400	3.6500	0.000%	101	1,937	-67.945%
2026-03-11	3.6500	3.6500	3.6500	3.6500	-1.351%	1	2,283	-67.945%
2026-03-10	3.6300	3.7500	3.6300	3.7000	+5.714%	14	2,282	-68.378%
2026-03-09	3.5000	3.5000	3.5000	3.5000	+1.449%	2	2,269	-66.571%
2026-03-06	3.5200	3.5200	3.3500	3.4500	-10.390%	32	2,268	-66.087%
2026-03-05	3.8500	3.8500	3.7400	3.8500	-9.412%	7	2,242	-69.610%
2026-03-04	3.8200	4.3200	3.8200	4.2500	+25.369%	114	2,244	-72.471%
2026-03-03	3.4100	3.4200	3.3400	3.3900	-6.612%	25	2,221	-65.487%
2026-03-02	3.3300	3.6600	3.3300	3.6300	+17.857%	115	2,207	-67.769%
2026-02-27	3.2400	3.2800	3.0200	3.0800	-12.251%	65	2,190	-62.013%
2026-02-26	3.9700	3.9700	3.3200	3.5100	-7.632%	48	2,139	-66.667%
2026-02-25	3.3500	3.9000	3.3500	3.8000	+31.034%	201	2,127	-69.211%
2026-02-24	2.7300	2.9000	2.7300	2.9000	-1.361%	51	2,127	-59.655%
2026-02-23	3.4000	3.4000	2.8600	2.9400	-13.274%	1,570	2,111	-60.204%
2026-02-20	3.4500	3.4500	3.3900	3.3900	+7.619%	32	1,784	-65.487%
2026-02-19	3.3000	3.3000	3.1500	3.1500	-3.077%	29	1,752	-62.857%
2026-02-18	3.5800	3.5800	3.2500	3.2500	-9.722%	34	1,733	-64.000%
2026-02-17	3.5000	3.6000	3.4700	3.6000	-6.494%	10	1,699	-67.500%
2026-02-13	3.8000	3.9500	3.8000	3.8500	+12.573%	56	1,660	-69.610%
2026-02-12	3.5500	3.5500	3.3400	3.4200	-2.286%	116	1,660	-65.789%
2026-02-11	3.5600	3.5600	3.4100	3.5000	-9.561%	125	1,569	-66.571%
2026-02-10	3.8500	3.9500	3.8100	3.8700	-11.644%	71	1,455	-69.767%
2026-02-09	4.0000	4.4300	4.0000	4.3800	+4.785%	25	1,399	-73.288%
2026-02-06	3.8700	4.1800	3.8500	4.1800	+24.776%	71	1,380	-72.010%
2026-02-05	4.1500	4.1500	3.3200	3.3500	-27.174%	217	1,314	-65.075%
2026-02-04	4.6900	4.6900	4.2500	4.6000	-10.680%	239	1,150	-74.565%
2026-02-03	5.1500	5.2000	4.2800	5.1500	-0.962%	309	928	-77.282%
2026-02-02	5.2900	5.6500	5.1800	5.2000	-29.252%	339	674	-77.500%
2026-01-30	7.3500	7.3500	7.3500	7.3500	-6.844%	1	409	-84.082%
2026-01-29	7.6500	7.8900	7.6500	7.8900	-13.865%	13	408	-85.171%
2026-01-28	9.1600	9.1600	9.1600	9.1600	+8.402%	1	419	-87.227%
2026-01-26	8.4000	8.4500	8.4000	8.4500	+0.595%	2	420	-86.154%
2026-01-23	8.4000	8.4000	8.4000	8.4000	-2.665%	1	419	-86.071%
2026-01-22	8.6000	8.6300	8.6000	8.6300	+2.738%	2	418	-86.443%
2026-01-21	9.0000	9.0000	8.4000	8.4000	-23.913%	3	418	-86.071%
2026-01-15	11.0400	11.0400	11.0400	11.0400	-5.236%	1	418	-89.402%
2026-01-14	11.1500	11.6500	11.1500	11.6500	+10.952%	3	419	-89.957%
2026-01-13	10.2000	10.5000	10.1900	10.5000	+5.105%	24	417	-88.857%
2026-01-12	9.9900	9.9900	9.9900	9.9900	-0.100%	1	436	-88.288%
2026-01-09	9.6900	10.0000	9.6900	10.0000	-1.961%	2	436	-88.300%
2026-01-07	10.3000	10.3000	10.2000	10.2000	-2.857%	2	435	-88.529%
2026-01-06	11.0500	11.0500	10.5000	10.5000	-2.507%	2	434	-88.857%
2026-01-05	10.5000	10.8000	10.5000	10.7700	+5.588%	6	436	-89.136%
2026-01-02	9.9000	10.2000	9.9000	10.2000	+11.475%	32	439	-88.529%
2025-12-31	9.1900	9.1900	9.1500	9.1500	-0.759%	8	410	-87.213%
2025-12-30	9.2200	9.2200	9.2200	9.2200	+1.207%	105	410	-87.310%
2025-12-29	8.8500	9.1100	8.8500	9.1100	+3.523%	16	368	-87.157%
2025-12-26	8.8000	8.8000	8.8000	8.8000	-6.878%	5	368	-86.705%
2025-12-24	9.4400	9.4500	9.4400	9.4500	+1.070%	6	368	-87.619%
2025-12-23	9.3000	9.3500	9.3000	9.3500	-0.532%	11	368	-87.487%
2025-12-22	9.6600	9.6600	9.4000	9.4000	-2.083%	3	369	-87.553%
2025-12-19	9.5000	9.6000	9.5000	9.6000	+11.628%	15	369	-87.813%
2025-12-18	8.8000	9.3000	8.6000	8.6000	+0.585%	21	362	-86.395%
2025-12-17	8.5500	8.5500	8.5500	8.5500	-9.524%	1	351	-86.316%
2025-12-16	9.2000	9.4500	9.2000	9.4500	+1.178%	9	351	-87.619%
2025-12-15	9.3400	9.3400	9.3400	9.3400	-4.694%	1	343	-87.473%
2025-12-12	9.8000	9.8000	9.8000	9.8000	-9.677%	1	342	-88.061%
2025-12-11	10.8500	10.8500	10.8500	10.8500	-9.959%	1	342	-89.217%
2025-12-09	12.2500	12.2500	12.0500	12.0500	+14.110%	4	341	-90.290%
2025-12-08	10.4400	10.5600	10.4400	10.5600	+5.600%	29	341	-88.920%
2025-12-05	10.0000	10.0000	10.0000	10.0000	-6.103%	1	341	-88.300%
2025-12-03	10.4500	10.8000	10.4500	10.6500	+3.902%	28	341	-89.014%
2025-11-28	9.8100	10.2500	9.8100	10.2500	0.000%	101	324	-88.585%
2025-11-26	10.2500	10.2500	10.2500	10.2500	+10.215%	1	323	-88.585%
2025-11-24	9.1000	9.3000	9.1000	9.3000	-1.064%	191	323	-87.419%
2025-11-20	9.8100	9.8100	9.4000	9.4000	-11.321%	15	513	-87.553%
2025-11-19	10.6000	10.6000	10.6000	10.6000	-3.636%	1	513	-88.962%
2025-11-18	11.0000	11.0000	11.0000	11.0000	+4.762%	1	512	-89.364%
2025-11-17	10.6500	10.6500	10.3500	10.5000	-16.667%	10	511	-88.857%
2025-11-07	12.6000	12.6000	12.6000	12.6000	-18.182%	2	506	-90.714%
2025-10-31	15.4000	15.4000	15.4000	15.4000	-12.748%	1	506	-92.403%
2025-10-27	17.6500	17.6500	17.6500	17.6500	+13.505%	1	506	-93.371%
2025-10-24	16.2500	16.4000	15.5500	15.5500	-9.593%	131	506	-92.476%
2025-10-13	17.3700	17.5000	17.2000	17.2000	-6.775%	4	447	-93.198%
2025-10-09	18.9100	18.9100	18.4500	18.4500	-12.143%	8	447	-93.659%
2025-10-06	21.1500	21.1500	21.0000	21.0000	+9.204%	7	445	-94.429%
2025-10-02	19.2300	19.2300	19.2300	19.2300	+10.836%	1	452	-93.916%
2025-09-29	17.3500	17.3500	17.3500	17.3500	+8.846%	10	451	-93.256%
2025-09-26	17.1800	17.1800	15.9400	15.9400	-9.994%	290	441	-92.660%
2025-09-22	17.8500	17.8500	17.7100	17.7100	-9.643%	13	156	-93.394%
2025-09-19	19.6000	19.6000	19.6000	19.6000	-3.874%	4	162	-94.031%
2025-09-18	20.6500	20.6500	20.3900	20.3900	+3.032%	3	162	-94.262%
2025-09-16	19.7900	19.7900	19.7900	19.7900	-3.932%	2	163	-94.088%
2025-09-15	20.2500	20.6000	20.0400	20.6000	+4.835%	3	163	-94.320%
2025-09-05	19.6500	19.6500	19.6500	19.6500	+3.421%	200	162	-94.046%
2025-09-04	19.3000	19.3000	19.0000	19.0000	-7.317%	201	288	-93.842%
2025-08-28	20.5000	20.5000	20.5000	20.5000	-3.302%	3	461	-94.293%
2025-08-27	21.5000	21.5000	21.2000	21.2000	+4.433%	2	458	-94.481%
2025-08-26	20.3000	20.3000	20.3000	20.3000	-4.471%	4	455	-94.236%
2025-08-25	21.2500	21.2500	21.2500	21.2500	-6.429%	5	455	-94.494%
2025-08-22	21.5000	22.7500	21.5000	22.7100	+17.974%	5	450	-94.848%
2025-08-20	19.2500	19.2500	19.2500	19.2500	-1.028%	1	447	-93.922%
2025-08-18	19.4500	19.4500	19.4500	19.4500	-9.324%	8	447	-93.985%
2025-08-15	21.4500	21.4500	21.4500	21.4500	-2.941%	5	447	-94.545%
2025-08-13	22.5000	22.5000	22.1000	22.1000	+14.035%	9	452	-94.706%
2025-08-11	19.8500	19.8500	19.3800	19.3800	+7.667%	35	450	-93.963%
2025-08-08	17.7000	18.0000	17.7000	18.0000	+7.143%	2	465	-93.500%
2025-08-07	15.5000	16.9500	15.5000	16.8000	+11.258%	30	465	-93.036%
2025-08-06	15.1000	15.1000	15.1000	15.1000	+6.338%	1	436	-92.252%
2025-08-01	14.2000	14.2000	14.2000	14.2000	-10.127%	1	435	-91.761%
2025-07-30	15.6000	15.8000	15.6000	15.8000	+5.333%	52	434	-92.595%
2025-07-25	14.7800	15.0000	14.7800	15.0000	-3.537%	352	382	-92.200%
2025-07-24	15.5500	15.5500	15.5300	15.5500	+4.362%	3	32	-92.476%
2025-07-23	14.9000	14.9000	14.9000	14.9000	-1.974%	10	32	-92.148%
2025-07-22	15.2500	15.2500	14.3500	15.2000	-5.999%	6	22	-92.303%
2025-07-21	16.1700	16.1700	16.1700	16.1700	+9.627%	2	22	-92.764%
2025-07-18	14.8000	14.8000	14.7500	14.7500	0.000%	20	20	-92.068%

.dark-mode .h3cSyG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h3cSyG{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115C17ETHA Jan 15 2027 17.00 Call (ETHA270115C00017000)option OPRA

ETHA20270115C17
ETHA Jan 15 2027 17.00 Call (ETHA270115C00017000)
option OPRA