Dark

ETHA20270115C18
ETHA Jan 15 2027 18.00 Call (ETHA270115C00018000)
option OPRA

EOD

Aug 6, 2026

0.9400-6.000%(-0.0600)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.9700	0.9700	0.9400	0.9400	-6.000%	14	4,330	0.000%
2026-08-05	0.8900	1.0000	0.8900	1.0000	+11.111%	353	4,325	-6.000%
2026-08-04	0.9000	0.9200	0.7000	0.9000	-4.255%	29	4,467	+4.444%
2026-08-03	0.9400	0.9400	0.9400	0.9400	-2.083%	1	4,464	0.000%
2026-07-31	0.9600	1.0000	0.9300	0.9600	-12.727%	214	4,463	-2.083%
2026-07-30	1.1000	1.1000	1.1000	1.1000	+8.911%	2	4,478	-14.545%
2026-07-29	1.0500	1.1200	1.0000	1.0100	-9.009%	39	4,476	-6.931%
2026-07-28	0.9800	1.1900	0.9800	1.1100	-8.264%	98	4,516	-15.315%
2026-07-27	1.2100	1.2100	1.1500	1.2100	+19.802%	20	4,515	-22.314%
2026-07-24	1.0400	1.0400	1.0000	1.0100	-8.182%	149	4,508	-6.931%
2026-07-23	1.1600	1.1600	1.1000	1.1000	-9.836%	6	4,504	-14.545%
2026-07-22	1.2000	1.2400	1.2000	1.2200	+0.826%	206	4,498	-22.951%
2026-07-21	1.2300	1.2300	1.1900	1.2100	+10.000%	68	4,317	-22.314%
2026-07-20	1.0000	1.1600	1.0000	1.1000	+10.000%	358	4,306	-14.545%
2026-07-17	0.9800	1.0500	0.9200	1.0000	-9.091%	811	3,979	-6.000%
2026-07-16	1.1000	1.1000	1.1000	1.1000	-10.569%	5	3,311	-14.545%
2026-07-15	1.2500	1.2500	1.2000	1.2300	+9.821%	127	3,307	-23.577%
2026-07-14	1.1000	1.1200	1.0700	1.1200	+28.736%	664	3,262	-16.071%
2026-07-13	0.9000	0.9000	0.8200	0.8700	-8.421%	374	3,076	+8.046%
2026-07-10	1.0000	1.0000	0.9500	0.9500	+7.955%	131	2,899	-1.053%
2026-07-09	0.8700	0.9000	0.8700	0.8800	+1.149%	18	2,773	+6.818%
2026-07-08	0.9000	0.9000	0.8700	0.8700	-11.224%	34	2,786	+8.046%
2026-07-07	0.9600	1.0400	0.9600	0.9800	-1.010%	35	2,797	-4.082%
2026-07-06	0.9600	1.0000	0.9000	0.9900	+16.471%	174	2,815	-5.051%
2026-07-02	0.7900	0.8900	0.7900	0.8500	+23.188%	140	2,699	+10.588%
2026-07-01	0.6500	0.7300	0.6500	0.6900	+6.154%	25	2,699	+36.232%
2026-06-30	0.6400	0.7200	0.6400	0.6500	-9.722%	4	2,778	+44.615%
2026-06-29	0.7200	0.7200	0.7200	0.7200	+4.348%	1	2,775	+30.556%
2026-06-26	0.6800	0.6900	0.6600	0.6900	0.000%	433	2,774	+36.232%
2026-06-25	0.7000	0.7000	0.6900	0.6900	+1.471%	16	2,508	+36.232%
2026-06-24	0.8200	0.8200	0.6800	0.6800	-20.930%	31	2,493	+38.235%
2026-06-23	0.8600	0.8600	0.8600	0.8600	-19.626%	11	2,481	+9.302%
2026-06-22	1.0800	1.0900	1.0100	1.0700	+11.458%	11	2,480	-12.150%
2026-06-18	1.1000	1.1000	0.9300	0.9600	-15.044%	43	2,480	-2.083%
2026-06-17	1.1500	1.1500	1.1100	1.1300	-6.612%	16	2,480	-16.814%
2026-06-16	1.2000	1.2100	1.1800	1.2100	-5.469%	26	2,480	-22.314%
2026-06-15	1.3000	1.3600	1.2500	1.2800	+31.959%	331	2,473	-26.563%
2026-06-12	0.9900	1.0200	0.9500	0.9700	-6.731%	137	2,339	-3.093%
2026-06-11	0.9900	1.0400	0.9600	1.0400	+9.474%	49	2,254	-9.615%
2026-06-10	1.0000	1.0000	0.9500	0.9500	+3.261%	5	2,241	-1.053%
2026-06-09	1.0500	1.0500	0.9200	0.9200	-13.208%	51	2,240	+2.174%
2026-06-08	1.1000	1.1000	1.0600	1.0600	+19.101%	21	2,269	-11.321%
2026-06-05	1.0200	1.0200	0.8300	0.8900	-29.921%	509	2,281	+5.618%
2026-06-04	1.2600	1.2700	1.2400	1.2700	-5.926%	107	2,029	-25.984%
2026-06-03	1.4600	1.4600	1.3300	1.3500	-15.625%	757	2,008	-30.370%
2026-06-02	1.6200	1.7500	1.5500	1.6000	-9.605%	29	2,170	-41.250%
2026-06-01	1.7900	1.8000	1.7500	1.7700	-9.231%	216	2,152	-46.893%
2026-05-29	1.9000	2.0500	1.9000	1.9500	-2.500%	34	2,231	-51.795%
2026-05-28	1.8800	2.0600	1.8200	2.0000	-6.977%	156	2,212	-53.000%
2026-05-27	2.1700	2.1800	2.1400	2.1500	-2.273%	18	2,128	-56.279%
2026-05-26	2.3800	2.4500	2.2000	2.2000	-1.786%	722	2,138	-57.273%
2026-05-22	2.5900	2.5900	2.2100	2.2400	-12.500%	149	1,984	-58.036%
2026-05-21	2.5500	2.6200	2.5200	2.5600	-1.538%	14	1,980	-63.281%
2026-05-20	2.6000	2.6200	2.6000	2.6000	+1.961%	13	1,980	-63.846%
2026-05-19	2.5000	2.5600	2.5000	2.5500	-1.163%	88	1,987	-63.137%
2026-05-18	2.7400	2.7400	2.3500	2.5800	-26.286%	135	1,987	-63.566%
2026-05-14	3.4000	3.5500	3.4000	3.5000	+2.941%	11	1,987	-73.143%
2026-05-13	3.1500	3.4000	3.1500	3.4000	+2.102%	55	2,025	-72.353%
2026-05-12	3.5900	3.6000	3.3000	3.3300	-10.000%	69	2,025	-71.772%
2026-05-11	3.5000	3.7000	3.5000	3.7000	+2.778%	63	2,025	-74.595%
2026-05-08	3.4400	3.6400	3.4400	3.6000	+2.857%	258	2,007	-73.889%
2026-05-07	3.7100	3.7100	3.5000	3.5000	-7.652%	48	2,095	-73.143%
2026-05-06	4.0000	4.0000	3.7900	3.7900	-2.821%	186	2,054	-75.198%
2026-05-05	4.0000	4.0700	3.9000	3.9000	0.000%	109	1,972	-75.897%
2026-05-04	3.6000	3.9000	3.6000	3.9000	+12.392%	587	1,959	-75.897%
2026-04-30	3.4900	3.5000	3.4700	3.4700	+2.059%	18	1,899	-72.911%
2026-04-29	3.5000	3.6300	3.4000	3.4000	-7.609%	6	1,902	-72.353%
2026-04-28	3.6000	3.6800	3.6000	3.6800	+2.222%	61	1,898	-74.457%
2026-04-27	3.8500	3.8500	3.6000	3.6000	-5.263%	38	1,957	-73.889%
2026-04-23	3.9800	3.9800	3.8000	3.8000	-12.644%	117	1,952	-75.263%
2026-04-22	4.3700	4.4500	4.3200	4.3500	+12.987%	144	1,858	-78.391%
2026-04-21	3.8800	3.9700	3.8000	3.8500	-2.532%	89	1,752	-75.584%
2026-04-20	3.9500	4.0000	3.8500	3.9500	-12.222%	187	1,752	-76.203%
2026-04-17	4.4000	4.6000	4.4000	4.5000	+5.882%	43	1,613	-79.111%
2026-04-16	4.1500	4.2500	3.8000	4.2500	-1.392%	49	1,637	-77.882%
2026-04-15	4.1000	4.3600	4.0900	4.3100	+5.122%	85	1,610	-78.190%
2026-04-14	4.3400	4.4100	4.1000	4.1000	+7.895%	270	1,544	-77.073%
2026-04-13	3.5800	3.8000	3.5000	3.8000	+1.604%	21	1,356	-75.263%
2026-04-10	3.4900	3.8000	3.4900	3.7400	+6.250%	126	1,336	-74.866%
2026-04-09	3.4500	3.5500	3.3900	3.5200	-0.845%	12	1,214	-73.295%
2026-04-08	3.8000	3.8000	3.5500	3.5500	+11.285%	17	1,202	-73.521%
2026-04-07	3.1100	3.1900	3.1100	3.1900	-6.997%	44	1,190	-70.533%
2026-04-06	3.4700	3.5000	3.3000	3.4300	+8.889%	95	1,191	-72.595%
2026-04-02	3.1400	3.1800	3.1400	3.1500	-8.696%	315	999	-70.159%
2026-04-01	3.4400	3.5100	3.4400	3.4500	+2.679%	51	999	-72.754%
2026-03-31	3.3000	3.3600	3.3000	3.3600	+5.000%	4	967	-72.024%
2026-03-30	3.2000	3.2000	3.2000	3.2000	+5.960%	6	963	-70.625%
2026-03-27	2.8100	3.0200	2.8100	3.0200	-7.645%	41	969	-68.874%
2026-03-26	3.3000	3.3500	3.2500	3.2700	-13.032%	8	932	-71.254%
2026-03-25	3.8000	3.8000	3.7600	3.7600	+8.986%	12	933	-75.000%
2026-03-24	3.4900	3.4900	3.4500	3.4500	-6.757%	5	933	-72.754%
2026-03-23	3.6700	3.7000	3.6700	3.7000	+2.778%	7	935	-74.595%
2026-03-20	3.6000	3.6000	3.6000	3.6000	-1.639%	7	929	-73.889%
2026-03-19	3.5800	3.6600	3.5800	3.6600	-4.935%	4	929	-74.317%
2026-03-18	4.0400	4.0400	3.8000	3.8500	-15.570%	10	930	-75.584%
2026-03-17	4.5000	4.5600	4.4700	4.5600	+1.333%	37	930	-79.386%
2026-03-16	4.0000	4.6100	4.0000	4.5000	+26.761%	52	931	-79.111%
2026-03-13	3.8000	3.8000	3.5000	3.5500	+6.928%	67	920	-73.521%
2026-03-12	3.3200	3.3200	3.3200	3.3200	+4.403%	25	869	-71.687%
2026-03-11	3.1800	3.1800	3.1800	3.1800	-2.752%	1	889	-70.440%
2026-03-10	3.3000	3.3000	3.2700	3.2700	+1.553%	22	890	-71.254%
2026-03-09	3.2000	3.2500	3.2000	3.2200	+3.871%	19	880	-70.807%
2026-03-06	3.0500	3.1000	3.0100	3.1000	-8.284%	31	884	-69.677%
2026-03-05	3.6000	3.6000	3.3800	3.3800	-13.995%	2	884	-72.189%
2026-03-04	3.4100	3.9300	3.4100	3.9300	+20.923%	51	885	-76.081%
2026-03-03	3.2500	3.2500	3.2500	3.2500	-5.797%	2	875	-71.077%
2026-03-02	3.4500	3.4500	3.4500	3.4500	+25.000%	1	875	-72.754%
2026-02-27	2.9300	2.9300	2.7500	2.7600	-15.077%	29	874	-65.942%
2026-02-26	3.0400	3.2500	3.0400	3.2500	-5.797%	6	891	-71.077%
2026-02-25	3.0500	3.4700	3.0500	3.4500	+31.679%	38	891	-72.754%
2026-02-24	2.5300	2.6500	2.5300	2.6200	-0.380%	59	891	-64.122%
2026-02-23	2.8800	2.8800	2.6000	2.6300	-13.770%	31	891	-64.259%
2026-02-20	2.9800	3.1000	2.9800	3.0500	+2.694%	17	893	-69.180%
2026-02-19	2.9000	2.9900	2.9000	2.9700	-1.000%	32	897	-68.350%
2026-02-18	3.2000	3.2000	2.9500	3.0000	-7.407%	79	894	-68.667%
2026-02-17	3.3500	3.3500	3.1000	3.2400	-8.475%	13	879	-70.988%
2026-02-13	3.5800	3.6000	3.5400	3.5400	+16.066%	11	860	-73.446%
2026-02-12	3.0000	3.0500	3.0000	3.0500	-3.785%	6	860	-69.180%
2026-02-11	3.4500	3.4500	3.1700	3.1700	-11.944%	71	854	-70.347%
2026-02-10	3.5000	3.6000	3.5000	3.6000	-10.448%	14	849	-73.889%
2026-02-09	3.8500	4.0700	3.8500	4.0200	+5.789%	57	845	-76.617%
2026-02-06	3.5500	3.8200	3.5500	3.8000	+24.183%	54	800	-75.263%
2026-02-05	3.8000	3.8000	3.0600	3.0600	-28.000%	93	803	-69.281%
2026-02-04	4.2800	4.4000	3.9000	4.2500	-11.458%	26	784	-77.882%
2026-02-03	4.7500	4.8000	3.9800	4.8000	-2.041%	210	772	-80.417%
2026-02-02	4.9000	5.3500	4.7600	4.9000	-29.293%	633	662	-80.816%
2026-01-30	6.9300	6.9300	6.9300	6.9300	-6.351%	4	220	-86.436%
2026-01-29	7.2500	7.4000	7.2500	7.4000	-5.128%	2	220	-87.297%
2026-01-23	7.8000	7.8000	7.8000	7.8000	-5.455%	5	232	-87.949%
2026-01-21	7.6000	8.2500	7.6000	8.2500	-4.734%	61	232	-88.606%
2026-01-20	8.7700	8.9000	8.6600	8.6600	-15.512%	6	261	-89.145%
2026-01-16	10.3000	10.3000	10.2500	10.2500	-2.474%	2	264	-90.829%
2026-01-15	10.5100	10.5100	10.5100	10.5100	-4.281%	2	264	-91.056%
2026-01-14	10.6000	11.0000	10.5100	10.9800	+12.847%	12	266	-91.439%
2026-01-13	9.5000	9.7300	9.5000	9.7300	+5.417%	8	270	-90.339%
2026-01-12	9.3300	9.3800	9.2300	9.2300	-1.809%	15	267	-89.816%
2026-01-08	9.4000	9.4000	9.4000	9.4000	-6.000%	2	264	-90.000%
2026-01-07	10.0000	10.0000	10.0000	10.0000	-3.846%	1	262	-90.600%
2026-01-06	10.5500	10.5500	10.4000	10.4000	+1.961%	20	261	-90.962%
2026-01-05	10.0000	10.2000	9.7000	10.2000	+6.472%	10	260	-90.784%
2026-01-02	9.5800	9.5800	9.5800	9.5800	+10.751%	1	256	-90.188%
2025-12-31	8.6500	8.6500	8.6500	8.6500	+2.005%	1	255	-89.133%
2025-12-26	8.5000	8.5000	8.4800	8.4800	-0.235%	4	255	-88.915%
2025-12-24	8.5000	8.5000	8.5000	8.5000	-7.609%	5	251	-88.941%
2025-12-22	9.2000	9.2000	9.2000	9.2000	+3.371%	7	251	-89.783%
2025-12-19	8.9000	8.9000	8.9000	8.9000	-1.330%	10	244	-89.438%
2025-12-18	9.0200	9.0200	9.0200	9.0200	+1.921%	10	236	-89.579%
2025-12-16	8.8500	8.8500	8.8500	8.8500	-8.763%	16	236	-89.379%
2025-12-12	10.5900	10.5900	9.7000	9.7000	-7.619%	11	231	-90.309%
2025-12-11	10.0500	10.5000	10.0500	10.5000	-11.765%	2	241	-91.048%
2025-12-10	11.6000	11.9000	11.4500	11.9000	+4.386%	14	241	-92.101%
2025-12-09	11.0000	11.5600	10.9500	11.4000	+11.765%	55	235	-91.754%
2025-12-04	10.2000	10.2000	10.2000	10.2000	+0.098%	1	210	-90.784%
2025-12-03	10.1600	10.1900	10.1600	10.1900	+8.404%	2	211	-90.775%
2025-12-02	9.4000	9.4000	9.4000	9.4000	+18.537%	1	212	-90.000%
2025-12-01	8.4000	8.4000	7.7800	7.9300	-12.472%	11	211	-88.146%
2025-11-26	9.0600	9.0600	9.0600	9.0600	-0.440%	1	206	-89.625%
2025-11-25	9.1000	9.1000	9.1000	9.1000	0.000%	3	206	-89.670%
2025-11-24	9.1000	9.1000	9.1000	9.1000	+17.268%	8	206	-89.670%
2025-11-21	7.7600	7.7600	7.7600	7.7600	-9.027%	2	198	-87.887%
2025-11-20	8.5300	8.5300	8.5300	8.5300	-3.178%	5	196	-88.980%
2025-11-19	9.8400	9.8400	8.8100	8.8100	-15.935%	12	191	-89.330%
2025-11-18	10.0500	10.4800	10.0500	10.4800	-1.132%	8	181	-91.031%
2025-11-14	10.5500	10.9900	10.5500	10.6000	-18.774%	4	175	-91.132%
2025-11-10	13.0600	13.0600	13.0500	13.0500	+11.064%	7	172	-92.797%
2025-11-06	11.5400	11.7500	11.5400	11.7500	-4.082%	6	165	-92.000%
2025-11-05	12.2500	12.2500	12.2500	12.2500	+9.375%	2	166	-92.327%
2025-11-04	11.1000	11.2000	11.1000	11.2000	-24.681%	3	168	-91.607%
2025-10-31	14.8700	14.8700	14.8700	14.8700	-12.786%	1	167	-93.679%
2025-10-28	17.0500	17.0500	17.0500	17.0500	+17.586%	2	167	-94.487%
2025-10-17	14.5000	14.5000	14.5000	14.5000	-9.375%	10	167	-93.517%
2025-10-14	16.0000	16.0000	16.0000	16.0000	-5.493%	1	167	-94.125%
2025-10-13	16.6500	16.9300	16.4500	16.9300	-9.707%	3	166	-94.448%
2025-10-10	18.7500	18.7500	18.7500	18.7500	+2.740%	6	166	-94.987%
2025-10-09	18.2500	18.2500	18.2500	18.2500	-11.836%	2	164	-94.849%
2025-10-06	20.4900	20.7000	20.4900	20.7000	+16.358%	22	164	-95.459%
2025-10-01	17.8000	17.8000	17.7900	17.7900	+7.623%	9	142	-94.716%
2025-09-30	16.5300	16.5300	16.5300	16.5300	-3.895%	10	134	-94.313%
2025-09-23	17.2000	17.2000	17.2000	17.2000	-0.578%	5	134	-94.535%
2025-09-22	17.3000	17.3000	17.3000	17.3000	-9.661%	2	129	-94.566%
2025-09-11	19.1500	19.1500	19.1500	19.1500	+5.510%	1	129	-95.091%
2025-09-09	18.1500	18.1500	18.1500	18.1500	-1.359%	5	128	-94.821%
2025-09-05	18.0000	18.4000	18.0000	18.4000	-5.641%	129	123	-94.891%
2025-09-03	19.5000	19.5000	19.5000	19.5000	-4.878%	1	157	-95.179%
2025-08-26	20.5000	20.5000	20.5000	20.5000	+15.169%	1	158	-95.415%
2025-08-21	18.2900	18.2900	17.8000	17.8000	-4.660%	32	157	-94.719%
2025-08-20	17.1500	18.7500	17.1500	18.6700	-3.763%	57	125	-94.965%
2025-08-15	19.4000	19.4000	19.4000	19.4000	-3.000%	5	69	-95.155%
2025-08-14	20.0000	20.0000	20.0000	20.0000	+4.548%	10	64	-95.300%
2025-08-11	19.1300	19.1300	19.1300	19.1300	+20.314%	1	64	-95.086%
2025-08-07	15.9000	15.9000	15.9000	15.9000	+17.517%	10	64	-94.088%
2025-08-05	13.6000	13.6000	13.5300	13.5300	-8.395%	10	54	-93.052%
2025-07-31	15.1800	15.1800	14.7700	14.7700	-2.315%	2	46	-93.636%
2025-07-28	15.2700	15.2700	15.1200	15.1200	+5.000%	35	44	-93.783%
2025-07-25	14.2000	14.4000	14.2000	14.4000	-4.000%	2	27	-93.472%
2025-07-24	15.0000	15.0000	15.0000	15.0000	+4.530%	1	27	-93.733%
2025-07-23	14.3500	14.3500	14.3500	14.3500	-2.314%	2	26	-93.449%
2025-07-22	14.5500	14.6900	13.6500	14.6900	-3.355%	3	24	-93.601%
2025-07-21	14.0100	15.5500	14.0100	15.2000	0.000%	23	22	-93.816%

.dark-mode .NtCJqn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NtCJqn{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115C18ETHA Jan 15 2027 18.00 Call (ETHA270115C00018000)option OPRA

ETHA20270115C18
ETHA Jan 15 2027 18.00 Call (ETHA270115C00018000)
option OPRA