Dark

ETHA20270115C23
ETHA Jan 15 2027 23.00 Call (ETHA270115C00023000)
option OPRA

EOD

Aug 6, 2026

0.3200-11.111%(-0.0400)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.3600	0.3600	0.3200	0.3200	-11.111%	13	1,962	0.000%
2026-08-04	0.3500	0.3600	0.3300	0.3600	-21.739%	80	1,949	-11.111%
2026-07-28	0.4100	0.4600	0.4100	0.4600	+15.000%	20	1,929	-30.435%
2026-07-24	0.4400	0.4400	0.4000	0.4000	-6.977%	16	1,932	-20.000%
2026-07-23	0.4900	0.4900	0.4300	0.4300	-15.686%	21	1,952	-25.581%
2026-07-22	0.4800	0.5200	0.4800	0.5100	+8.511%	56	1,932	-37.255%
2026-07-21	0.4600	0.4700	0.4600	0.4700	+11.905%	10	1,944	-31.915%
2026-07-20	0.4200	0.4200	0.4200	0.4200	-4.545%	2	1,937	-23.810%
2026-07-16	0.4200	0.4400	0.4200	0.4400	-8.333%	23	1,937	-27.273%
2026-07-15	0.4500	0.4800	0.4500	0.4800	+9.091%	355	1,935	-33.333%
2026-07-14	0.4300	0.4400	0.4300	0.4400	+18.919%	53	2,116	-27.273%
2026-07-09	0.3600	0.3900	0.3600	0.3700	0.000%	52	2,114	-13.514%
2026-07-08	0.3700	0.3700	0.3700	0.3700	-7.500%	10	2,066	-13.514%
2026-07-07	0.4000	0.4000	0.4000	0.4000	-2.439%	10	2,671	-20.000%
2026-07-06	0.3600	0.4200	0.3600	0.4100	+36.667%	704	2,661	-21.951%
2026-07-01	0.2800	0.3000	0.2800	0.3000	+7.143%	10	1,964	+6.667%
2026-06-30	0.3000	0.3000	0.2800	0.2800	-3.448%	28	1,964	+14.286%
2026-06-29	0.2900	0.2900	0.2900	0.2900	-3.333%	1	1,939	+10.345%
2026-06-26	0.3000	0.3000	0.3000	0.3000	-11.765%	5	1,939	+6.667%
2026-06-25	0.3400	0.3400	0.2900	0.3400	+3.030%	13	1,940	-5.882%
2026-06-24	0.4000	0.4000	0.3300	0.3300	-19.512%	33	1,939	-3.030%
2026-06-23	0.4300	0.4300	0.4100	0.4100	-18.000%	3	1,907	-21.951%
2026-06-22	0.5500	0.5500	0.5000	0.5000	+13.636%	13	1,908	-36.000%
2026-06-18	0.5000	0.5000	0.4400	0.4400	-20.000%	30	1,906	-27.273%
2026-06-17	0.5500	0.5500	0.5500	0.5500	-6.780%	2	1,906	-41.818%
2026-06-16	0.5900	0.5900	0.5900	0.5900	-4.839%	6	1,906	-45.763%
2026-06-15	0.6100	0.6700	0.6000	0.6200	+26.531%	40	1,900	-48.387%
2026-06-12	0.4900	0.4900	0.4900	0.4900	-5.769%	6	1,898	-34.694%
2026-06-11	0.4900	0.5200	0.4900	0.5200	+8.333%	36	1,904	-38.462%
2026-06-10	0.5000	0.5000	0.4800	0.4800	-5.882%	7	1,898	-33.333%
2026-06-09	0.4800	0.5100	0.4800	0.5100	-7.273%	3	1,894	-37.255%
2026-06-08	0.7200	0.7200	0.5500	0.5500	+10.000%	38	1,894	-41.818%
2026-06-05	0.5300	0.5300	0.4800	0.5000	-16.667%	174	1,864	-36.000%
2026-06-04	0.6300	0.6400	0.6000	0.6000	-6.250%	81	1,702	-46.667%
2026-06-03	0.7500	0.7500	0.6400	0.6400	-14.667%	163	1,641	-50.000%
2026-06-02	0.8400	0.8400	0.7500	0.7500	-11.765%	77	1,560	-57.333%
2026-06-01	0.9000	0.9000	0.8500	0.8500	-11.458%	7	1,634	-62.353%
2026-05-29	0.9600	1.0100	0.9000	0.9600	+1.053%	33	1,629	-66.667%
2026-05-28	0.8900	0.9500	0.8800	0.9500	-11.215%	83	1,623	-66.316%
2026-05-27	1.0700	1.0700	1.0700	1.0700	-6.957%	2	1,682	-70.093%
2026-05-26	1.2500	1.2500	1.1500	1.1500	-4.959%	9	1,682	-72.174%
2026-05-22	1.2500	1.2500	1.2100	1.2100	-8.333%	142	1,532	-73.554%
2026-05-21	1.2600	1.3200	1.2600	1.3200	0.000%	21	1,542	-75.758%
2026-05-20	1.3200	1.3400	1.3200	1.3200	-1.493%	13	1,542	-75.758%
2026-05-19	1.3600	1.3600	1.3400	1.3400	-2.190%	4	1,529	-76.119%
2026-05-18	1.5400	1.5400	1.3700	1.3700	-20.809%	6	1,529	-76.642%
2026-05-15	1.7200	1.7300	1.7200	1.7300	-13.500%	6	1,529	-81.503%
2026-05-14	2.1000	2.1000	1.9500	2.0000	+6.383%	320	1,534	-84.000%
2026-05-13	2.1000	2.1000	1.7900	1.8800	-2.591%	6	1,309	-82.979%
2026-05-12	1.9300	1.9300	1.9300	1.9300	-8.531%	25	1,309	-83.420%
2026-05-11	2.0700	2.1100	2.0500	2.1100	+9.896%	21	1,309	-84.834%
2026-05-08	1.9200	1.9200	1.9200	1.9200	-3.518%	1	1,308	-83.333%
2026-05-07	2.0200	2.0200	1.9900	1.9900	-8.716%	56	1,334	-83.920%
2026-05-06	2.2500	2.2500	2.1700	2.1800	-6.438%	6	1,353	-85.321%
2026-05-05	2.4000	2.4000	2.3100	2.3300	+14.216%	12	1,351	-86.266%
2026-04-30	1.9900	2.0400	1.9900	2.0400	+1.493%	20	1,351	-84.314%
2026-04-29	2.0100	2.0100	2.0100	2.0100	-4.739%	1	1,361	-84.080%
2026-04-28	2.1100	2.1100	2.1100	2.1100	-4.091%	5	1,360	-84.834%
2026-04-27	2.2700	2.2700	2.1700	2.2000	-8.333%	25	1,363	-85.455%
2026-04-24	2.3200	2.4000	2.3200	2.4000	+2.128%	19	1,366	-86.667%
2026-04-23	2.3500	2.3500	2.3500	2.3500	+0.427%	5	1,362	-86.383%
2026-04-20	2.3500	2.3500	2.3200	2.3400	-14.909%	6	1,362	-86.325%
2026-04-17	2.7500	2.7500	2.7500	2.7500	+20.087%	2	1,364	-88.364%
2026-04-16	2.2900	2.2900	2.2900	2.2900	-8.765%	1	1,362	-86.026%
2026-04-15	2.4500	2.5100	2.4500	2.5100	-0.791%	4	1,364	-87.251%
2026-04-14	2.6300	2.6400	2.4600	2.5300	+10.965%	43	1,362	-87.352%
2026-04-13	2.1000	2.2900	2.1000	2.2800	+12.315%	16	1,322	-85.965%
2026-04-09	2.0300	2.0300	2.0300	2.0300	-3.333%	16	1,323	-84.236%
2026-04-08	2.2000	2.2100	2.1000	2.1000	+15.385%	456	1,307	-84.762%
2026-04-02	1.7900	1.8200	1.7900	1.8200	-17.647%	3	1,081	-82.418%
2026-04-01	2.1800	2.2100	2.1800	2.2100	+5.238%	5	1,081	-85.520%
2026-03-31	1.9600	2.1000	1.9600	2.1000	+16.667%	8	1,084	-84.762%
2026-03-27	1.7900	1.8000	1.7700	1.8000	-11.765%	11	1,079	-82.222%
2026-03-26	2.0400	2.0400	2.0400	2.0400	-13.559%	1	1,088	-84.314%
2026-03-25	2.3300	2.4300	2.3300	2.3600	+10.798%	50	1,089	-86.441%
2026-03-24	2.4000	2.4000	2.1300	2.1300	-11.250%	21	1,123	-84.977%
2026-03-23	2.4000	2.4000	2.4000	2.4000	+3.004%	1	1,143	-86.667%
2026-03-20	2.3800	2.4200	2.3000	2.3300	+3.556%	141	1,144	-86.266%
2026-03-19	2.3000	2.3000	2.2500	2.2500	-11.067%	83	1,248	-85.778%
2026-03-18	2.5300	2.5300	2.5300	2.5300	-13.946%	1	1,199	-87.352%
2026-03-16	2.7200	2.9600	2.7200	2.9400	+25.106%	25	1,199	-89.116%
2026-03-13	2.5100	2.5100	2.2200	2.3500	+10.329%	25	1,179	-86.383%
2026-03-12	2.3000	2.3000	2.0900	2.1300	-9.362%	21	1,198	-84.977%
2026-03-05	2.3500	2.3500	2.3500	2.3500	-2.893%	1	1,826	-86.383%
2026-03-04	2.2000	2.4200	2.2000	2.4200	+16.908%	5	1,826	-86.777%
2026-03-02	2.0700	2.0700	2.0700	2.0700	+13.736%	1	1,821	-84.541%
2026-02-27	1.9000	1.9000	1.8200	1.8200	-12.919%	61	1,822	-82.418%
2026-02-26	2.2000	2.2000	2.0000	2.0900	-6.278%	17	1,862	-84.689%
2026-02-25	2.2000	2.2400	2.2000	2.2300	+33.533%	38	1,849	-85.650%
2026-02-24	1.6100	1.6700	1.5900	1.6700	-2.907%	60	1,849	-80.838%
2026-02-23	1.8100	1.8100	1.7200	1.7200	-13.131%	3	1,834	-81.395%
2026-02-20	1.9700	1.9800	1.9700	1.9800	+3.665%	3	1,833	-83.838%
2026-02-19	1.8700	1.9500	1.8700	1.9100	-1.036%	13	1,834	-83.246%
2026-02-18	2.0400	2.0400	1.9300	1.9300	-8.962%	34	1,834	-83.420%
2026-02-17	2.0400	2.1200	2.0200	2.1200	-9.787%	3	1,835	-84.906%
2026-02-13	2.3400	2.3800	2.3400	2.3500	+17.500%	13	1,829	-86.383%
2026-02-12	2.4800	2.4800	2.0000	2.0000	-4.306%	2	1,829	-84.000%
2026-02-11	2.0100	2.2200	2.0100	2.0900	-10.684%	57	1,831	-84.689%
2026-02-10	2.3400	2.3400	2.3400	2.3400	-13.971%	1	1,809	-86.325%
2026-02-09	2.4500	2.7400	2.3500	2.7200	+7.937%	11	1,809	-88.235%
2026-02-06	2.4400	2.5500	2.3800	2.5200	+17.757%	1,359	1,803	-87.302%
2026-02-05	2.6700	2.6700	2.1000	2.1400	-25.436%	111	1,216	-85.047%
2026-02-04	2.6800	2.8700	2.6000	2.8700	-2.381%	6	1,200	-88.850%
2026-02-03	3.1400	3.2000	2.6400	2.9400	-9.816%	37	1,198	-89.116%
2026-02-02	3.6000	3.6000	3.2600	3.2600	-28.352%	72	1,200	-90.184%
2026-01-30	4.8500	4.9000	4.5500	4.5500	-12.500%	53	1,190	-92.967%
2026-01-29	5.6000	5.6000	5.0000	5.2000	-14.754%	16	1,165	-93.846%
2026-01-28	6.4900	6.4900	6.1000	6.1000	+7.965%	3	1,160	-94.754%
2026-01-26	5.6400	5.7700	5.5500	5.6500	-7.225%	20	1,162	-94.336%
2026-01-23	5.6500	6.0900	5.6500	6.0900	+3.571%	326	1,163	-94.745%
2026-01-22	5.8200	6.0500	5.7500	5.8800	-7.692%	59	1,156	-94.558%
2026-01-21	6.1500	6.3700	5.6000	6.3700	+2.742%	8	1,144	-94.976%
2026-01-20	6.6000	6.6000	6.0500	6.2000	-18.954%	63	1,137	-94.839%
2026-01-16	7.6500	7.7800	7.5000	7.6500	-2.548%	10	1,111	-95.817%
2026-01-15	8.1000	8.1000	7.7500	7.8500	-2.484%	16	1,111	-95.924%
2026-01-14	8.1500	8.3300	8.0000	8.0500	+10.274%	36	1,122	-96.025%
2026-01-13	6.9000	7.3100	6.9000	7.3000	+4.585%	18	1,122	-95.616%
2026-01-12	6.9500	7.0700	6.9500	6.9800	+0.432%	8	1,120	-95.415%
2026-01-09	6.8300	7.1000	6.8000	6.9500	+0.289%	27	1,118	-95.396%
2026-01-08	6.9000	7.1000	6.9000	6.9300	-5.068%	7	1,111	-95.382%
2026-01-07	7.5000	7.5500	7.2200	7.3000	-7.006%	48	1,106	-95.616%
2026-01-06	8.0300	8.0500	7.8500	7.8500	+0.384%	5	1,074	-95.924%
2026-01-05	7.3800	7.8200	7.3800	7.8200	+9.524%	119	1,072	-95.908%
2026-01-02	6.7000	7.3500	6.7000	7.1400	+10.526%	378	982	-95.518%
2025-12-31	6.4000	6.5000	6.4000	6.4600	+1.095%	18	821	-95.046%
2025-12-30	6.5000	6.5500	6.3500	6.3900	-0.156%	25	821	-94.992%
2025-12-26	6.4000	6.4000	6.4000	6.4000	-2.588%	2	826	-95.000%
2025-12-24	7.1200	7.1200	6.5400	6.5700	-0.303%	14	820	-95.129%
2025-12-23	6.4500	6.5900	6.4500	6.5900	-8.345%	7	820	-95.144%
2025-12-22	7.1900	7.1900	7.1900	7.1900	+3.453%	1	825	-95.549%
2025-12-19	6.8500	6.9500	6.8500	6.9500	+3.423%	20	824	-95.396%
2025-12-18	6.6200	6.7500	6.6200	6.7200	+10.891%	9	809	-95.238%
2025-12-17	6.9000	6.9000	6.0600	6.0600	-8.872%	8	808	-94.719%
2025-12-16	6.6500	6.8900	6.6500	6.6500	-1.481%	7	806	-95.188%
2025-12-15	7.0000	7.0500	6.7500	6.7500	-8.784%	130	804	-95.259%
2025-12-12	7.5000	7.6000	7.2900	7.4000	-12.426%	133	816	-95.676%
2025-12-11	8.0000	8.4500	7.6000	8.4500	-9.722%	11	835	-96.213%
2025-12-10	9.0100	9.3600	9.0100	9.3600	+6.364%	3	832	-96.581%
2025-12-09	7.7100	9.2000	7.7100	8.8000	+11.959%	16	830	-96.364%
2025-12-08	8.0000	8.0000	7.6700	7.8600	+6.939%	36	830	-95.929%
2025-12-05	7.3000	7.3500	7.3000	7.3500	-6.962%	6	811	-95.646%
2025-12-04	8.0500	8.2800	7.9000	7.9000	-3.067%	53	810	-95.949%
2025-12-03	7.5000	8.1500	7.5000	8.1500	+13.194%	110	848	-96.074%
2025-12-02	6.7800	7.4600	6.7800	7.2000	+20.000%	123	823	-95.556%
2025-12-01	6.4000	6.4000	5.9500	6.0000	-19.679%	22	783	-94.667%
2025-11-28	7.7800	7.7800	7.4100	7.4700	-6.625%	42	778	-95.716%
2025-11-26	6.9800	8.0000	6.9500	8.0000	+13.475%	65	730	-96.000%
2025-11-25	6.7400	7.1400	6.7400	7.0500	-3.292%	532	730	-95.461%
2025-11-24	6.7000	7.3000	6.7000	7.2900	+15.714%	238	751	-95.610%
2025-11-21	6.2000	6.3900	6.1000	6.3000	-2.628%	32	532	-94.921%
2025-11-20	7.5300	7.5500	6.4700	6.4700	-6.232%	330	513	-95.054%
2025-11-19	7.9000	7.9000	6.9000	6.9000	-15.337%	73	328	-95.362%
2025-11-18	7.9400	8.2500	7.9400	8.1500	+10.135%	44	343	-96.074%
2025-11-17	7.7800	7.7800	7.4000	7.4000	-9.646%	28	300	-95.676%
2025-11-14	8.3000	8.6500	8.1900	8.1900	-1.916%	21	280	-96.093%
2025-11-13	9.6500	9.6500	8.3000	8.3500	-16.998%	3	260	-96.168%
2025-11-11	10.0600	10.0600	10.0600	10.0600	+12.152%	1	258	-96.819%
2025-11-07	8.9700	8.9700	8.9700	8.9700	-1.752%	1	258	-96.433%
2025-11-06	9.0800	9.1300	9.0800	9.1300	-2.039%	4	257	-96.495%
2025-11-05	9.3200	9.3200	9.3200	9.3200	+10.952%	1	259	-96.567%
2025-11-04	8.4000	8.6000	8.3200	8.4000	-20.755%	511	258	-96.190%
2025-11-03	10.6000	10.6000	10.6000	10.6000	-15.873%	6	556	-96.981%
2025-10-29	12.8000	12.8000	12.6000	12.6000	-8.497%	2	556	-97.460%
2025-10-28	13.7700	13.7700	13.7700	13.7700	-6.327%	2	554	-97.676%
2025-10-27	14.0000	14.7000	14.0000	14.7000	+22.195%	13	549	-97.823%
2025-10-17	12.0200	12.0900	11.8800	12.0300	-15.282%	505	549	-97.340%
2025-10-14	12.8700	14.2000	12.8700	14.2000	+1.792%	5	95	-97.746%
2025-10-13	13.9500	13.9500	13.9500	13.9500	+1.455%	5	95	-97.706%
2025-10-10	15.2500	15.2500	13.7000	13.7500	-9.539%	10	91	-97.673%
2025-10-09	15.3400	15.3400	15.2000	15.2000	-14.124%	3	86	-97.895%
2025-10-06	17.7000	17.7000	17.7000	17.7000	+9.938%	1	83	-98.192%
2025-10-03	16.1000	16.1000	16.1000	16.1000	+8.054%	1	82	-98.012%
2025-10-01	14.9000	14.9000	14.9000	14.9000	+6.050%	1	81	-97.852%
2025-09-30	14.0500	14.0500	14.0500	14.0500	+10.630%	2	80	-97.722%
2025-09-26	12.7000	12.7000	12.7000	12.7000	+3.673%	2	78	-97.480%
2025-09-25	12.2500	12.2500	12.2500	12.2500	-13.732%	10	80	-97.388%
2025-09-24	14.2000	14.2000	14.2000	14.2000	-0.211%	1	80	-97.746%
2025-09-23	14.2300	14.2300	14.2300	14.2300	+2.744%	1	79	-97.751%
2025-09-22	13.8500	13.8500	13.8500	13.8500	-13.275%	1	78	-97.690%
2025-09-19	15.9700	15.9700	15.9700	15.9700	-3.212%	2	78	-97.996%
2025-09-17	16.1500	16.5000	16.1500	16.5000	+2.041%	3	80	-98.061%
2025-09-15	16.4800	16.4800	16.1700	16.1700	-3.463%	2	79	-98.021%
2025-09-12	16.7500	16.7500	16.7500	16.7500	+5.016%	1	81	-98.090%
2025-09-11	15.8300	15.9500	15.8300	15.9500	-0.375%	6	80	-97.994%
2025-09-10	16.0100	16.0100	16.0100	16.0100	+3.759%	1	86	-98.001%
2025-09-09	15.3800	15.4300	15.3800	15.4300	-1.216%	5	87	-97.926%
2025-09-08	15.6200	15.6200	15.6200	15.6200	-5.619%	1	85	-97.951%
2025-09-03	16.5500	16.5900	16.5500	16.5500	+5.280%	4	85	-98.066%
2025-09-02	15.9000	16.0000	15.7200	15.7200	+1.158%	4	81	-97.964%
2025-08-29	15.4500	15.5400	15.4500	15.5400	-11.705%	2	78	-97.941%
2025-08-25	17.6000	17.6000	17.6000	17.6000	-8.094%	1	78	-98.182%
2025-08-22	18.9100	19.1500	18.9100	19.1500	+22.364%	5	78	-98.329%
2025-08-20	15.6500	15.6500	15.6500	15.6500	+6.463%	5	82	-97.955%
2025-08-19	14.7500	14.7500	14.7000	14.7000	-24.149%	3	77	-97.823%
2025-08-13	20.3000	20.3000	18.3500	19.3800	+12.283%	21	74	-98.349%
2025-08-12	17.2600	17.2600	17.2600	17.2600	+9.587%	2	56	-98.146%
2025-08-11	16.0000	16.0000	15.7500	15.7500	+9.375%	29	55	-97.968%
2025-08-08	13.7300	14.4000	13.7000	14.4000	+9.924%	5	54	-97.778%
2025-08-07	12.7500	13.1000	12.7000	13.1000	+15.215%	15	49	-97.557%
2025-08-05	11.5700	11.5700	11.3700	11.3700	-7.184%	3	51	-97.186%
2025-07-31	12.4500	12.4500	12.2500	12.2500	-2.778%	6	50	-97.388%
2025-07-30	12.4600	12.6000	12.4600	12.6000	0.000%	12	47	-97.460%
2025-07-28	12.7400	12.7400	12.5000	12.6000	+7.692%	31	35	-97.460%
2025-07-24	11.7000	11.7000	11.7000	11.7000	+0.429%	1	4	-97.265%
2025-07-23	11.6500	11.6500	11.6500	11.6500	+1.304%	1	3	-97.253%
2025-07-18	11.5000	11.5000	11.5000	11.5000	+7.981%	1	2	-97.217%
2025-07-17	10.6500	10.6500	10.6500	10.6500	0.000%	1	0	-96.995%

.dark-mode .HF8QH9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HF8QH9{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115C23ETHA Jan 15 2027 23.00 Call (ETHA270115C00023000)option OPRA

ETHA20270115C23
ETHA Jan 15 2027 23.00 Call (ETHA270115C00023000)
option OPRA