Dark

ETHA20270115C19
ETHA Jan 15 2027 19.00 Call (ETHA270115C00019000)
option OPRA

EOD

Aug 6, 2026

0.7600-3.797%(-0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.7600	0.7600	0.7600	0.7600	-3.797%	3	3,968	0.000%
2026-08-05	0.7500	0.7900	0.7500	0.7900	+9.722%	3	3,965	-3.797%
2026-08-04	0.7400	0.7400	0.7100	0.7200	-2.703%	303	4,067	+5.556%
2026-08-03	0.7300	0.7500	0.7300	0.7400	+4.225%	9	3,967	+2.703%
2026-07-31	0.7100	0.7100	0.7100	0.7100	-12.346%	70	3,966	+7.042%
2026-07-28	0.8100	0.8100	0.8100	0.8100	-22.857%	10	3,966	-6.173%
2026-07-27	0.9800	1.0500	0.9800	1.0500	+16.667%	11	3,968	-27.619%
2026-07-23	0.9000	0.9000	0.9000	0.9000	-10.000%	4	3,967	-15.556%
2026-07-22	1.0100	1.0300	1.0000	1.0000	+1.010%	10	3,967	-24.000%
2026-07-21	1.0000	1.0000	0.9500	0.9900	+4.211%	13	3,968	-23.232%
2026-07-20	0.9500	0.9500	0.9500	0.9500	+14.458%	8	3,967	-20.000%
2026-07-17	0.7300	0.8300	0.7300	0.8300	-3.488%	7	3,959	-8.434%
2026-07-16	0.8600	0.8600	0.8600	0.8600	-8.511%	1	3,963	-11.628%
2026-07-15	0.9400	0.9400	0.9400	0.9400	+4.444%	8	3,971	-19.149%
2026-07-14	0.8500	0.9000	0.8500	0.9000	+20.000%	12	3,971	-15.556%
2026-07-13	0.7500	0.7500	0.7500	0.7500	-3.846%	41	3,971	+1.333%
2026-07-10	0.7600	0.7800	0.7600	0.7800	+9.859%	41	4,012	-2.564%
2026-07-08	0.7100	0.7100	0.7100	0.7100	-14.458%	1	3,984	+7.042%
2026-07-07	0.8400	0.8400	0.8300	0.8300	+1.220%	6	3,989	-8.434%
2026-07-06	0.7400	0.8200	0.7400	0.8200	+18.841%	83	3,987	-7.317%
2026-07-02	0.7000	0.7300	0.6000	0.6900	+23.214%	42	3,977	+10.145%
2026-07-01	0.5500	0.5600	0.5500	0.5600	+1.818%	5	3,977	+35.714%
2026-06-30	0.5500	0.5500	0.4800	0.5500	+3.774%	212	3,993	+38.182%
2026-06-29	0.5900	0.5900	0.5300	0.5300	-8.621%	19	3,995	+43.396%
2026-06-26	0.5800	0.5800	0.5800	0.5800	+18.367%	4	3,992	+31.034%
2026-06-25	0.6000	0.6000	0.4900	0.4900	-30.000%	214	3,992	+55.102%
2026-06-23	0.7400	0.7400	0.7000	0.7000	-23.077%	5	3,786	+8.571%
2026-06-22	0.9100	0.9100	0.9100	0.9100	+10.976%	1	3,782	-16.484%
2026-06-18	0.9000	0.9000	0.8200	0.8200	-18.812%	223	3,724	-7.317%
2026-06-17	0.9700	1.0700	0.9500	1.0100	-9.821%	33	3,724	-24.752%
2026-06-15	1.1000	1.1600	1.0700	1.1200	+33.333%	260	3,724	-32.143%
2026-06-12	0.8400	0.8400	0.8400	0.8400	+2.439%	2	3,572	-9.524%
2026-06-11	0.8200	0.8200	0.8200	0.8200	-5.747%	70	3,573	-7.317%
2026-06-09	0.9300	0.9300	0.8700	0.8700	-5.435%	6	3,545	-12.644%
2026-06-08	0.9200	0.9200	0.9200	0.9200	+22.667%	11	3,545	-17.391%
2026-06-05	0.8200	0.8300	0.7500	0.7500	-28.571%	65	3,535	+1.333%
2026-06-04	1.1000	1.1000	1.0500	1.0500	-6.250%	20	3,545	-27.619%
2026-06-03	1.1300	1.1500	1.1200	1.1200	-18.841%	50	3,528	-32.143%
2026-06-02	1.3600	1.3800	1.3600	1.3800	-13.750%	18	3,557	-44.928%
2026-06-01	1.3700	1.6000	1.3700	1.6000	-9.605%	16	3,559	-52.500%
2026-05-29	1.6900	1.7700	1.6100	1.7700	+2.907%	71	3,548	-57.062%
2026-05-28	1.6500	1.7500	1.6400	1.7200	-7.527%	214	3,547	-55.814%
2026-05-27	1.8800	1.9000	1.7800	1.8600	-3.627%	55	3,354	-59.140%
2026-05-26	2.1200	2.2000	1.9300	1.9300	-3.980%	3,265	3,355	-60.622%
2026-05-22	2.1300	2.1800	1.9500	2.0100	-7.798%	59	1,219	-62.189%
2026-05-18	2.3700	2.3700	2.1800	2.1800	-22.143%	276	1,219	-65.138%
2026-05-15	2.7600	2.8200	2.7400	2.8000	-11.950%	46	1,153	-72.857%
2026-05-14	2.9500	3.1800	2.9500	3.1800	+8.163%	26	1,154	-76.101%
2026-05-13	3.1300	3.1300	2.9400	2.9400	-0.339%	16	1,125	-74.150%
2026-05-12	3.0000	3.0000	2.9500	2.9500	-6.349%	2	1,125	-74.237%
2026-05-11	3.1500	3.1500	3.1500	3.1500	-0.631%	8	1,125	-75.873%
2026-05-08	3.1000	3.1700	3.1000	3.1700	+2.922%	112	1,133	-76.025%
2026-05-07	3.2800	3.2800	3.0800	3.0800	-11.494%	7	1,231	-75.325%
2026-05-06	3.4400	3.4800	3.4400	3.4800	-1.972%	7	1,229	-78.161%
2026-05-05	3.6000	3.6300	3.4200	3.5500	-1.389%	45	1,229	-78.592%
2026-05-04	3.4400	3.6000	3.4400	3.6000	+8.434%	68	1,197	-78.889%
2026-05-01	3.3000	3.3200	3.3000	3.3200	+6.410%	6	1,216	-77.108%
2026-04-30	3.1200	3.1200	3.1200	3.1200	+5.405%	5	1,216	-75.641%
2026-04-29	3.2500	3.2900	2.9600	2.9600	-11.377%	161	1,273	-74.324%
2026-04-27	3.3800	3.3800	3.3300	3.3400	-4.571%	6	1,214	-77.246%
2026-04-23	3.5000	3.5000	3.5000	3.5000	-10.026%	1	1,214	-78.286%
2026-04-22	4.0500	4.0500	3.8900	3.8900	+12.754%	5	1,214	-80.463%
2026-04-21	3.4500	3.4500	3.4500	3.4500	-1.989%	100	1,214	-77.971%
2026-04-20	3.6400	3.6400	3.5000	3.5200	-14.770%	915	1,214	-78.409%
2026-04-17	3.9700	4.1300	3.9700	4.1300	+13.151%	48	1,418	-81.598%
2026-04-16	3.8000	3.8000	3.6000	3.6500	-5.928%	902	1,456	-79.178%
2026-04-15	3.6500	3.8800	3.6500	3.8800	+4.865%	24	627	-80.412%
2026-04-14	3.9900	4.0000	3.7000	3.7000	+11.446%	191	613	-79.459%
2026-04-13	3.1600	3.3200	3.1600	3.3200	+2.154%	185	606	-77.108%
2026-04-10	3.2500	3.2500	3.2500	3.2500	+2.524%	2	461	-76.615%
2026-04-09	3.2000	3.2000	3.1700	3.1700	-0.938%	6	461	-76.025%
2026-04-08	3.4000	3.4000	3.2000	3.2000	+3.560%	5	456	-76.250%
2026-04-01	3.0900	3.0900	3.0900	3.0900	+1.311%	1	453	-75.405%
2026-03-31	2.9200	3.0500	2.9000	3.0500	+7.018%	11	453	-75.082%
2026-03-30	2.8500	2.8500	2.8500	2.8500	+1.786%	2	452	-73.333%
2026-03-27	2.6600	2.8000	2.6600	2.8000	-5.085%	2	453	-72.857%
2026-03-26	2.9900	3.0500	2.9500	2.9500	-13.235%	3	454	-74.237%
2026-03-25	3.5000	3.5000	3.4000	3.4000	+3.030%	2	457	-77.647%
2026-03-24	3.2800	3.3000	3.2800	3.3000	-1.493%	3	455	-76.970%
2026-03-23	3.4000	3.4000	3.3500	3.3500	0.000%	2	452	-77.313%
2026-03-19	3.3500	3.3500	3.3200	3.3500	-19.277%	3	452	-77.313%
2026-03-17	4.1300	4.1500	4.0900	4.1500	-3.488%	3	456	-81.687%
2026-03-16	3.9000	4.3000	3.8500	4.3000	+21.127%	32	455	-82.326%
2026-03-13	3.4700	3.5500	3.4700	3.5500	+20.339%	6	478	-78.592%
2026-03-12	2.9500	2.9500	2.9500	2.9500	-1.667%	5	482	-74.237%
2026-03-11	3.0000	3.0000	3.0000	3.0000	-1.639%	3	492	-74.667%
2026-03-10	3.0500	3.0500	3.0500	3.0500	+10.909%	10	489	-75.082%
2026-03-06	2.9200	2.9200	2.7200	2.7500	-15.385%	51	771	-72.364%
2026-03-05	3.5000	3.5000	3.1100	3.2500	+14.035%	7	740	-76.615%
2026-03-03	2.8500	2.8500	2.8500	2.8500	-6.250%	2	739	-73.333%
2026-03-02	2.5500	3.0400	2.5500	3.0400	+20.158%	2	737	-75.000%
2026-02-27	2.6800	2.6800	2.5300	2.5300	+5.417%	12	736	-69.960%
2026-02-24	2.2400	2.4000	2.2300	2.4000	-4.762%	112	725	-68.333%
2026-02-23	2.6500	2.6500	2.5100	2.5200	-9.353%	111	771	-69.841%
2026-02-20	2.7500	2.7800	2.7500	2.7800	+3.346%	2	727	-72.662%
2026-02-19	2.6900	2.6900	2.6900	2.6900	-6.920%	5	727	-71.747%
2026-02-18	2.8900	2.8900	2.8900	2.8900	+1.049%	1	732	-73.702%
2026-02-17	2.8500	2.9200	2.8500	2.8600	-13.333%	8	731	-73.427%
2026-02-13	3.3000	3.3000	3.3000	3.3000	+18.705%	2	726	-76.970%
2026-02-12	2.7700	2.7800	2.7700	2.7800	-6.081%	4	726	-72.662%
2026-02-11	2.9500	2.9600	2.9500	2.9600	-10.574%	15	726	-74.324%
2026-02-10	3.3500	3.3500	3.3100	3.3100	-11.497%	3	711	-77.039%
2026-02-09	3.4100	3.7400	3.4100	3.7400	+8.406%	7	708	-79.679%
2026-02-06	3.3000	3.5500	3.2400	3.4500	+17.347%	11	701	-77.971%
2026-02-05	3.5000	3.5000	2.9400	2.9400	-24.615%	454	693	-74.150%
2026-02-04	3.7700	3.9000	3.7000	3.9000	0.000%	329	541	-80.513%
2026-02-03	4.2000	4.2000	3.6700	3.9000	-12.946%	31	260	-80.513%
2026-02-02	4.5000	4.7500	4.4600	4.4800	-28.320%	104	263	-83.036%
2026-01-30	6.2500	6.2500	6.2500	6.2500	-19.666%	1	268	-87.840%
2026-01-28	7.7800	7.7800	7.7800	7.7800	+1.039%	2	269	-90.231%
2026-01-27	7.7000	7.7000	7.7000	7.7000	+4.762%	10	271	-90.130%
2026-01-26	7.3000	7.3500	7.3000	7.3500	-3.289%	30	271	-89.660%
2026-01-23	7.4300	7.6000	7.4300	7.6000	+0.662%	7	301	-90.000%
2026-01-22	7.5500	7.5500	7.5500	7.5500	-7.020%	1	299	-89.934%
2026-01-20	8.1400	8.1400	8.1200	8.1200	-15.417%	2	299	-90.640%
2026-01-16	9.6000	9.6000	9.6000	9.6000	-1.031%	1	296	-92.083%
2026-01-15	9.7000	9.7000	9.7000	9.7000	+11.494%	15	296	-92.165%
2026-01-12	8.7000	8.7000	8.7000	8.7000	-1.695%	5	291	-91.264%
2026-01-08	8.8500	8.8500	8.8500	8.8500	-11.500%	10	296	-91.412%
2026-01-06	10.0000	10.0000	10.0000	10.0000	+4.822%	25	286	-92.400%
2026-01-05	9.5500	9.5500	9.5400	9.5400	+16.341%	3	258	-92.034%
2025-12-31	8.2000	8.2000	8.2000	8.2000	+2.628%	1	258	-90.732%
2025-12-26	7.9900	7.9900	7.9900	7.9900	-7.093%	1	258	-90.488%
2025-12-19	8.6000	8.6000	8.6000	8.6000	-0.348%	1	259	-91.163%
2025-12-15	8.8500	8.8500	8.6300	8.6300	-13.266%	5	258	-91.194%
2025-12-11	9.7900	9.9500	9.7900	9.9500	-11.947%	3	262	-92.362%
2025-12-10	10.7500	11.3000	10.7200	11.3000	+4.630%	11	259	-93.274%
2025-12-09	11.2500	11.2500	10.8000	10.8000	+12.383%	21	248	-92.963%
2025-12-08	9.6100	9.6100	9.6100	9.6100	+6.305%	2	235	-92.092%
2025-12-05	9.0400	9.0400	9.0400	9.0400	-9.237%	2	235	-91.593%
2025-12-04	10.0500	10.0500	9.9400	9.9600	+3.534%	9	233	-92.369%
2025-12-03	9.6200	9.6200	9.6200	9.6200	+31.063%	1	226	-92.100%
2025-12-01	7.4500	7.4500	7.3400	7.3400	-21.915%	3	226	-89.646%
2025-11-28	9.4000	9.4000	9.4000	9.4000	+16.625%	1	223	-91.915%
2025-11-20	8.0600	8.0600	8.0600	8.0600	-10.939%	2	224	-90.571%
2025-11-17	9.8200	9.8200	9.0500	9.0500	-26.122%	8	222	-91.602%
2025-11-10	12.2500	12.2500	12.2500	12.2500	+5.150%	1	217	-93.796%
2025-11-07	11.6500	11.6500	11.6500	11.6500	+7.373%	5	217	-93.476%
2025-11-06	10.8500	10.8500	10.8500	10.8500	-9.583%	1	217	-92.995%
2025-11-05	11.8000	12.0000	11.8000	12.0000	-18.919%	4	217	-93.667%
2025-10-24	14.8000	14.8000	14.8000	14.8000	-8.642%	30	217	-94.865%
2025-10-21	16.2000	16.2000	16.2000	16.2000	+2.144%	1	217	-95.309%
2025-10-14	15.8600	15.8600	15.8600	15.8600	-2.400%	1	217	-95.208%
2025-09-24	16.2500	16.2500	16.2500	16.2500	-16.752%	6	216	-95.323%
2025-09-18	19.5200	19.5200	19.5200	19.5200	+7.548%	1	216	-96.107%
2025-09-17	18.1500	18.1500	18.1500	18.1500	-1.626%	4	219	-95.813%
2025-09-16	18.3500	18.4500	18.3500	18.4500	+3.944%	4	221	-95.881%
2025-09-05	17.7500	17.7500	17.7500	17.7500	-1.662%	2	223	-95.718%
2025-09-02	18.0500	18.0500	18.0500	18.0500	+1.404%	1	225	-95.789%
2025-08-29	18.0500	18.0500	17.8000	17.8000	-6.316%	7	221	-95.730%
2025-08-25	20.0600	20.0600	19.0000	19.0000	-12.037%	3	221	-96.000%
2025-08-22	21.6000	21.6000	21.6000	21.6000	+22.727%	2	220	-96.481%
2025-08-21	17.6000	17.6000	17.6000	17.6000	-3.825%	2	218	-95.682%
2025-08-15	19.6500	19.9700	18.3000	18.3000	-13.598%	191	218	-95.847%
2025-08-13	21.1800	21.1800	21.1800	21.1800	+42.626%	1	67	-96.412%
2025-08-06	13.4200	14.8500	13.4200	14.8500	+14.231%	33	66	-94.882%
2025-08-05	13.2500	13.2500	13.0000	13.0000	+0.386%	34	35	-94.154%
2025-08-01	13.2000	13.2000	12.9500	12.9500	-8.803%	3	10	-94.131%
2025-07-31	14.3500	14.3500	14.2000	14.2000	+2.158%	2	7	-94.648%
2025-07-30	13.9000	13.9000	13.9000	13.9000	+1.091%	5	5	-94.532%
2025-07-22	14.1000	14.1000	13.7500	13.7500	0.000%	2	1	-94.473%

.dark-mode .Hs6gqJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hs6gqJ{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115C19ETHA Jan 15 2027 19.00 Call (ETHA270115C00019000)option OPRA

ETHA20270115C19
ETHA Jan 15 2027 19.00 Call (ETHA270115C00019000)
option OPRA