Dark

ETHA20270115C21
ETHA Jan 15 2027 21.00 Call (ETHA270115C00021000)
option OPRA

EOD

Aug 4, 2026

0.4900-2.000%(-0.0100)227

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.5000	0.5000	0.4900	0.4900	-2.000%	227	9,579	0.000%
2026-08-03	0.5100	0.5100	0.4900	0.5000	-7.407%	170	9,699	-2.000%
2026-07-31	0.5500	0.5500	0.5400	0.5400	-14.286%	12	9,861	-9.259%
2026-07-30	0.6100	0.6300	0.6000	0.6300	+6.780%	20	9,857	-22.222%
2026-07-28	0.5400	0.6000	0.5200	0.5900	-15.714%	7	9,867	-16.949%
2026-07-27	0.6700	0.7400	0.6500	0.7000	+27.273%	42	9,867	-30.000%
2026-07-24	0.5400	0.6300	0.5200	0.5500	-15.385%	61	9,870	-10.909%
2026-07-23	0.6600	0.6900	0.5900	0.6500	0.000%	24	9,896	-24.615%
2026-07-22	0.7100	0.7500	0.6500	0.6500	-5.797%	39	9,896	-24.615%
2026-07-21	0.6900	0.7300	0.6400	0.6900	+7.812%	46	9,909	-28.986%
2026-07-20	0.5100	0.6400	0.5000	0.6400	+14.286%	57	9,936	-23.438%
2026-07-17	0.5600	0.5700	0.4700	0.5600	-1.754%	11	9,903	-12.500%
2026-07-16	0.5700	0.6500	0.5600	0.5700	-18.571%	53	9,900	-14.035%
2026-07-15	0.6700	0.7300	0.6600	0.7000	+9.375%	100	9,901	-30.000%
2026-07-14	0.5800	0.6500	0.5800	0.6400	+28.000%	88	9,834	-23.438%
2026-07-13	0.4600	0.5300	0.4500	0.5000	-7.407%	53	9,780	-2.000%
2026-07-10	0.5600	0.6200	0.5100	0.5400	+3.846%	38	9,773	-9.259%
2026-07-09	0.4700	0.5700	0.4600	0.5200	-1.887%	11	9,771	-5.769%
2026-07-08	0.5700	0.6400	0.4700	0.5300	-7.018%	35	9,771	-7.547%
2026-07-07	0.6100	0.6100	0.5300	0.5700	0.000%	62	9,786	-14.035%
2026-07-06	0.5600	0.5900	0.4900	0.5700	+16.327%	32	9,763	-14.035%
2026-07-02	0.4600	0.5300	0.4500	0.4900	+16.667%	38	9,759	0.000%
2026-07-01	0.3900	0.4600	0.3800	0.4200	+7.692%	181	9,759	+16.667%
2026-06-30	0.3400	0.4300	0.3400	0.3900	-11.364%	122	9,632	+25.641%
2026-06-29	0.4000	0.4400	0.3600	0.4400	+2.326%	16	9,555	+11.364%
2026-06-26	0.4300	0.4300	0.4300	0.4300	+2.381%	4	9,565	+13.953%
2026-06-25	0.4200	0.4500	0.3900	0.4200	-2.326%	5	9,569	+16.667%
2026-06-24	0.4000	0.4300	0.4000	0.4300	-20.370%	53	9,569	+13.953%
2026-06-23	0.5300	0.5400	0.5100	0.5400	-19.403%	125	9,516	-9.259%
2026-06-22	0.7500	0.7500	0.6200	0.6700	+13.559%	20	9,638	-26.866%
2026-06-18	0.7000	0.7300	0.5500	0.5900	-14.493%	23	9,624	-16.949%
2026-06-17	0.7300	0.8400	0.6600	0.6900	-16.867%	78	9,624	-28.986%
2026-06-16	0.8300	0.8300	0.8300	0.8300	+1.220%	3	9,624	-40.964%
2026-06-15	0.8000	0.8500	0.8000	0.8200	+26.154%	182	9,624	-40.244%
2026-06-12	0.6300	0.6500	0.6300	0.6500	-2.985%	4	9,650	-24.615%
2026-06-11	0.6700	0.6700	0.6700	0.6700	+11.667%	5	9,649	-26.866%
2026-06-10	0.6200	0.6400	0.6000	0.6000	-10.448%	178	9,652	-18.333%
2026-06-09	0.6700	0.6700	0.6700	0.6700	-4.286%	1	9,482	-26.866%
2026-06-08	0.6700	0.7100	0.6700	0.7000	+12.903%	8	9,483	-30.000%
2026-06-05	0.6500	0.6500	0.6000	0.6200	-22.500%	135	9,481	-20.968%
2026-06-04	0.8000	0.8100	0.8000	0.8000	-3.614%	107	9,400	-38.750%
2026-06-03	0.9100	0.9700	0.8300	0.8300	-14.433%	207	9,456	-40.964%
2026-06-02	1.0800	1.0800	0.9500	0.9700	-14.912%	1,466	9,517	-49.485%
2026-06-01	1.0900	1.1400	1.0900	1.1400	-9.524%	164	9,228	-57.018%
2026-05-29	1.2100	1.2600	1.2100	1.2600	+0.800%	2	9,175	-61.111%
2026-05-28	1.1300	1.2700	1.1300	1.2500	-14.966%	44	9,174	-60.800%
2026-05-26	1.4700	1.4700	1.4700	1.4700	-2.000%	1	9,178	-66.667%
2026-05-22	1.6700	1.6700	1.5000	1.5000	-12.281%	44	9,165	-67.333%
2026-05-21	1.6800	1.7100	1.6800	1.7100	-0.581%	11	9,160	-71.345%
2026-05-20	1.7200	1.7200	1.7200	1.7200	-1.149%	4	9,160	-71.512%
2026-05-18	1.8400	1.8400	1.7400	1.7400	-21.622%	8	9,160	-71.839%
2026-05-15	2.2200	2.2200	2.2200	2.2200	-10.843%	1	9,160	-77.928%
2026-05-14	2.2000	2.5300	2.2000	2.4900	+8.261%	303	9,159	-80.321%
2026-05-13	2.3100	2.3100	2.3000	2.3000	-4.564%	13	9,704	-78.696%
2026-05-12	2.4000	2.4100	2.4000	2.4100	-6.589%	401	9,704	-79.668%
2026-05-11	2.5600	2.6100	2.5600	2.5800	+2.789%	6	9,704	-81.008%
2026-05-08	2.5700	2.5700	2.5100	2.5100	-0.791%	6	9,705	-80.478%
2026-05-07	2.6500	2.6500	2.4700	2.5300	-8.000%	73	9,699	-80.632%
2026-05-06	2.8400	2.8400	2.7000	2.7500	-5.498%	87	9,698	-82.182%
2026-05-05	2.9300	2.9300	2.9100	2.9100	+2.827%	24	9,659	-83.162%
2026-05-04	2.7700	2.8300	2.7700	2.8300	+6.792%	7	9,648	-82.686%
2026-05-01	2.6500	2.6500	2.6500	2.6500	+4.331%	2	9,645	-81.509%
2026-04-30	2.5400	2.5400	2.5400	2.5400	-0.392%	5	9,645	-80.709%
2026-04-29	2.7400	2.7400	2.5500	2.5500	-5.556%	5	9,642	-80.784%
2026-04-28	2.6500	2.7000	2.6500	2.7000	-0.735%	29	9,641	-81.852%
2026-04-27	2.7400	2.7400	2.7200	2.7200	-3.203%	21	9,642	-81.985%
2026-04-24	2.8500	2.8500	2.8100	2.8100	-0.707%	151	9,621	-82.562%
2026-04-23	2.9500	3.0000	2.8300	2.8300	-14.759%	97	9,495	-82.686%
2026-04-22	3.2500	3.3200	3.2500	3.3200	+16.084%	3	9,409	-85.241%
2026-04-21	2.9000	2.9000	2.8600	2.8600	-3.051%	30	9,379	-82.867%
2026-04-20	2.9100	2.9500	2.8000	2.9500	-13.235%	32	9,379	-83.390%
2026-04-17	3.4000	3.4000	3.4000	3.4000	+11.842%	566	9,354	-85.588%
2026-04-16	3.0400	3.0400	3.0400	3.0400	-1.935%	3	9,434	-83.882%
2026-04-15	3.0400	3.1000	3.0400	3.1000	0.000%	3	9,437	-84.194%
2026-04-14	3.2000	3.2300	3.1000	3.1000	+17.871%	26	9,438	-84.194%
2026-04-13	2.5500	2.6300	2.5500	2.6300	-1.866%	30	9,448	-81.369%
2026-04-10	2.6800	2.6800	2.6800	2.6800	+4.688%	2	9,437	-81.716%
2026-04-09	2.5600	2.5600	2.5600	2.5600	+0.787%	2	9,435	-80.859%
2026-04-08	2.8000	2.8000	2.5400	2.5400	+8.085%	40	9,446	-80.709%
2026-04-07	2.3500	2.3500	2.3500	2.3500	-9.615%	8,000	9,437	-79.149%
2026-04-06	2.6000	2.6000	2.6000	2.6000	+15.044%	11	2,138	-81.154%
2026-04-02	2.2600	2.2600	2.2600	2.2600	-10.672%	200	2,338	-78.319%
2026-03-31	2.5300	2.5300	2.5300	2.5300	+4.979%	10	2,338	-80.632%
2026-03-30	2.4100	2.4100	2.4100	2.4100	0.000%	1	2,328	-79.668%
2026-03-26	2.4500	2.4500	2.4100	2.4100	-13.620%	101	2,329	-79.668%
2026-03-24	2.7900	2.7900	2.7900	2.7900	-0.712%	2	2,431	-82.437%
2026-03-23	2.8800	2.8800	2.8100	2.8100	+3.309%	5	2,431	-82.562%
2026-03-19	2.7400	2.7400	2.7200	2.7200	-7.167%	13	2,426	-81.985%
2026-03-18	2.9700	2.9700	2.9300	2.9300	-15.072%	52	2,429	-83.276%
2026-03-17	3.3600	3.5100	3.3600	3.4500	-1.429%	45	2,427	-85.797%
2026-03-16	3.2500	3.5000	3.2500	3.5000	+27.737%	55	2,428	-86.000%
2026-03-13	2.8000	2.8200	2.7400	2.7400	+9.600%	12	2,455	-82.117%
2026-03-11	2.4300	2.5000	2.4300	2.5000	+0.402%	6	2,456	-80.400%
2026-03-10	2.4800	2.6100	2.4700	2.4900	-1.969%	233	2,457	-80.321%
2026-03-09	2.4000	2.5400	2.3900	2.5400	+9.483%	10	2,237	-80.709%
2026-03-06	2.3600	2.3600	2.3200	2.3200	-13.755%	2	2,233	-78.879%
2026-03-05	2.6900	2.6900	2.6900	2.6900	-4.947%	1	2,231	-81.784%
2026-03-04	2.8300	2.8300	2.8300	2.8300	+26.906%	1	2,230	-82.686%
2026-03-03	2.2300	2.2300	2.2300	2.2300	-12.891%	2	2,229	-78.027%
2026-03-02	2.5600	2.5600	2.5600	2.5600	+8.017%	1	2,230	-80.859%
2026-02-25	2.4000	2.4000	2.3700	2.3700	+16.749%	4	2,230	-79.325%
2026-02-23	2.1100	2.1100	2.0300	2.0300	-13.248%	3	2,230	-75.862%
2026-02-20	2.3400	2.3800	2.3300	2.3400	+2.183%	7	2,228	-79.060%
2026-02-19	2.3000	2.3000	2.2900	2.2900	-6.911%	3	2,223	-78.603%
2026-02-17	2.4600	2.4600	2.3700	2.4600	-13.074%	8	2,221	-80.081%
2026-02-13	2.7100	2.8300	2.7100	2.8300	+18.410%	4	2,227	-82.686%
2026-02-12	2.6200	2.6200	2.3500	2.3900	-2.846%	21	2,227	-79.498%
2026-02-11	2.3700	2.4600	2.3700	2.4600	-10.870%	16	2,226	-80.081%
2026-02-10	2.8100	2.8100	2.7600	2.7600	-6.441%	11	2,215	-82.246%
2026-02-06	2.8500	2.9500	2.7700	2.9500	+16.601%	610	2,204	-83.390%
2026-02-05	2.7300	2.8000	2.5300	2.5300	-20.938%	214	1,651	-80.632%
2026-02-04	3.2900	3.4000	3.0700	3.2000	-4.478%	18	1,448	-84.688%
2026-02-03	3.6200	3.6800	3.1500	3.3500	-12.987%	18	1,464	-85.373%
2026-02-02	3.8200	4.1500	3.8100	3.8500	-26.386%	195	1,478	-87.273%
2026-01-30	5.6000	5.6500	5.2300	5.2300	-11.356%	11	1,450	-90.631%
2026-01-29	5.9400	5.9500	5.6700	5.9000	-15.108%	116	1,441	-91.695%
2026-01-28	6.9500	6.9500	6.8800	6.9500	+3.731%	88	1,446	-92.950%
2026-01-27	6.5000	6.7000	6.5000	6.7000	+5.845%	9	1,450	-92.687%
2026-01-26	6.4500	6.4500	6.3300	6.3300	-6.912%	4	1,453	-92.259%
2026-01-22	6.5500	6.8000	6.5500	6.8000	+1.493%	5	1,449	-92.794%
2026-01-21	6.8800	6.8800	6.3000	6.7000	-6.031%	55	1,446	-92.687%
2026-01-20	7.6500	7.6500	7.1300	7.1300	-16.608%	2	1,460	-93.128%
2026-01-16	8.5500	8.5500	8.5500	8.5500	-8.065%	1	1,459	-94.269%
2026-01-14	8.9700	9.4000	8.9700	9.3000	+12.048%	37	1,459	-94.731%
2026-01-13	8.4000	8.4000	8.3000	8.3000	+6.821%	10	1,432	-94.096%
2026-01-12	7.7700	7.7700	7.7700	7.7700	+2.102%	1	1,422	-93.694%
2026-01-08	7.6100	7.6100	7.6100	7.6100	-7.195%	2	1,421	-93.561%
2026-01-07	8.2000	8.2000	8.2000	8.2000	-4.206%	1	1,423	-94.024%
2026-01-06	8.5600	8.5600	8.5600	8.5600	-0.465%	2	1,422	-94.276%
2026-01-05	8.2200	8.7500	8.2200	8.6000	+9.834%	14	1,420	-94.302%
2026-01-02	7.6000	7.8300	7.6000	7.8300	+8.000%	6	1,416	-93.742%
2025-12-31	7.3400	7.3500	7.2000	7.2500	+0.694%	8	1,417	-93.241%
2025-12-30	7.3300	7.6500	7.1600	7.2000	+1.408%	31	1,417	-93.194%
2025-12-29	7.1500	7.1500	7.0800	7.1000	-1.662%	7	1,402	-93.099%
2025-12-24	7.2300	7.2300	7.2200	7.2200	-4.371%	2	1,398	-93.213%
2025-12-22	7.6000	7.6000	7.5000	7.5500	-3.205%	14	1,398	-93.510%
2025-12-19	7.6200	7.8000	7.6200	7.8000	+16.942%	10	1,398	-93.718%
2025-12-18	7.4000	7.4000	6.6700	6.6700	-3.052%	37	1,388	-92.654%
2025-12-17	6.7700	6.8800	6.7700	6.8800	-6.139%	14	1,351	-92.878%
2025-12-16	7.5000	7.5000	7.3300	7.3300	-3.553%	12	1,337	-93.315%
2025-12-15	8.8000	8.8000	7.6000	7.6000	-8.434%	9	1,336	-93.553%
2025-12-12	8.8000	8.8000	8.2000	8.3000	-8.791%	4	1,327	-94.096%
2025-12-11	8.8000	9.1000	8.7000	9.1000	-9.453%	9	1,323	-94.615%
2025-12-10	10.0500	10.0500	10.0500	10.0500	+16.454%	4	1,320	-95.124%
2025-12-08	8.8500	8.8500	8.6000	8.6300	+6.150%	11	1,324	-94.322%
2025-12-05	8.0000	8.1300	8.0000	8.1300	-5.465%	4	1,334	-93.973%
2025-12-04	8.6000	8.6000	8.6000	8.6000	0.000%	5	1,330	-94.302%
2025-12-03	8.7100	8.7100	8.6000	8.6000	+5.263%	2	1,335	-94.302%
2025-12-02	7.4000	8.2500	7.4000	8.1700	+20.858%	96	1,333	-94.002%
2025-12-01	7.0900	7.1000	6.5900	6.7600	-17.561%	336	1,344	-92.751%
2025-11-28	8.6600	8.6600	8.2000	8.2000	+2.886%	900	1,008	-94.024%
2025-11-26	7.8000	7.9700	7.8000	7.9700	+2.179%	12	120	-93.852%
2025-11-25	7.5800	7.8000	7.5800	7.8000	-4.294%	30	120	-93.718%
2025-11-24	7.2300	8.1500	7.2000	8.1500	+19.853%	27	142	-93.988%
2025-11-21	6.8000	7.2500	6.7700	6.8000	-5.556%	28	124	-92.794%
2025-11-20	7.7500	7.7500	7.2000	7.2000	-7.097%	18	98	-93.194%
2025-11-19	7.8300	7.8300	7.6500	7.7500	-18.848%	3	83	-93.677%
2025-11-14	9.5500	9.5500	9.5500	9.5500	+6.111%	1	81	-94.869%
2025-11-13	9.9000	9.9000	9.0000	9.0000	-14.286%	6	80	-94.556%
2025-11-12	10.5000	10.5000	10.5000	10.5000	-2.868%	10	80	-95.333%
2025-11-07	10.8100	10.8100	10.8100	10.8100	+10.306%	3	90	-95.467%
2025-11-06	9.8000	9.8000	9.8000	9.8000	-6.220%	1	92	-95.000%
2025-11-05	10.0800	10.4500	10.0800	10.4500	+8.968%	18	91	-95.311%
2025-11-04	9.5900	9.5900	9.5900	9.5900	-20.083%	1	78	-94.891%
2025-11-03	11.7000	12.1000	11.7000	12.0000	-21.260%	3	77	-95.917%
2025-10-28	15.2400	15.2400	15.2400	15.2400	+14.157%	2	76	-96.785%
2025-10-22	13.3500	13.3500	13.3500	13.3500	+0.376%	1	74	-96.330%
2025-10-17	13.0000	13.3000	13.0000	13.3000	-12.500%	13	73	-96.316%
2025-10-14	15.2000	15.2000	15.2000	15.2000	+8.262%	3	62	-96.776%
2025-10-10	14.0400	14.0400	14.0400	14.0400	-25.319%	1	59	-96.510%
2025-10-06	18.8000	18.8000	18.8000	18.8000	+17.500%	5	60	-97.394%
2025-10-01	16.0000	16.0000	16.0000	16.0000	+8.108%	1	65	-96.938%
2025-09-30	14.8000	14.8000	14.8000	14.8000	+12.121%	10	64	-96.689%
2025-09-25	13.2000	13.2000	13.2000	13.2000	-13.215%	2	54	-96.288%
2025-09-23	15.2100	15.2100	15.2100	15.2100	-0.912%	1	54	-96.778%
2025-09-22	15.3500	15.3500	15.3500	15.3500	-10.339%	1	53	-96.808%
2025-09-19	17.1200	17.1200	17.1200	17.1200	-4.571%	5	53	-97.138%
2025-09-18	17.9400	17.9400	17.9400	17.9400	+1.932%	1	48	-97.269%
2025-09-15	17.6000	17.6000	17.6000	17.6000	+7.645%	1	49	-97.216%
2025-09-10	18.0000	18.0000	16.3500	16.3500	-0.729%	6	49	-97.003%
2025-09-09	16.4700	16.4700	16.4700	16.4700	-6.420%	2	43	-97.025%
2025-09-03	17.6000	17.6000	17.6000	17.6000	+3.835%	1	43	-97.216%
2025-09-02	16.9500	16.9500	16.9500	16.9500	-0.294%	1	44	-97.109%
2025-08-29	17.0000	17.0000	17.0000	17.0000	-5.556%	1	43	-97.118%
2025-08-28	18.0000	18.0000	18.0000	18.0000	+9.091%	1	43	-97.278%
2025-08-22	16.5000	16.5000	16.5000	16.5000	+2.804%	27	42	-97.030%
2025-08-21	16.0500	16.0500	16.0500	16.0500	+4.424%	1	57	-96.947%
2025-08-19	15.3700	15.3700	15.3700	15.3700	-7.688%	1	56	-96.812%
2025-08-18	16.6500	16.6500	16.6500	16.6500	-4.310%	5	57	-97.057%
2025-08-15	17.4000	17.4000	17.4000	17.4000	-15.122%	2	62	-97.184%
2025-08-14	18.8700	20.5000	18.8700	20.5000	+2.757%	15	64	-97.610%
2025-08-13	19.4000	20.1400	19.4000	19.9500	+12.079%	8	68	-97.544%
2025-08-12	17.6000	17.8000	17.6000	17.8000	+2.712%	4	72	-97.247%
2025-08-11	17.3300	17.3300	17.3300	17.3300	+17.492%	1	76	-97.173%
2025-08-08	14.8500	14.8500	14.7500	14.7500	+4.982%	9	75	-96.678%
2025-08-07	13.9500	14.0500	13.5500	14.0500	+9.766%	9	66	-96.512%
2025-08-06	12.8000	12.8000	12.8000	12.8000	+6.224%	3	63	-96.172%
2025-08-05	12.0500	12.0500	12.0500	12.0500	+1.346%	1	60	-95.934%
2025-08-01	12.4400	12.4800	11.8800	11.8900	-10.128%	5	59	-95.879%
2025-07-31	13.1500	13.2300	13.1500	13.2300	-2.000%	2	62	-96.296%
2025-07-29	13.5000	13.5000	13.5000	13.5000	-0.369%	6	61	-96.370%
2025-07-28	13.7500	13.7500	13.5500	13.5500	+5.447%	4	55	-96.384%
2025-07-25	12.8500	12.8500	12.8500	12.8500	+0.391%	2	51	-96.187%
2025-07-24	12.8000	12.8000	12.8000	12.8000	+4.490%	7	49	-96.172%
2025-07-23	12.5000	12.5000	12.2500	12.2500	-5.039%	9	42	-96.000%
2025-07-22	13.3400	13.3400	12.9000	12.9000	-5.147%	5	33	-96.202%
2025-07-21	13.9500	14.2500	13.5400	13.6000	0.000%	32	32	-96.397%

.dark-mode .TJm6qF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TJm6qF{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115C21ETHA Jan 15 2027 21.00 Call (ETHA270115C00021000)option OPRA

ETHA20270115C21
ETHA Jan 15 2027 21.00 Call (ETHA270115C00021000)
option OPRA