Dark

ETHA20270115C24
ETHA Jan 15 2027 24.00 Call (ETHA270115C00024000)
option OPRA

EOD

Aug 6, 2026

0.2900-3.333%(-0.0100)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.2900	0.2900	0.2900	0.2900	-3.333%	25	3,892	0.000%
2026-08-04	0.2900	0.3000	0.2900	0.3000	+3.448%	2	3,920	-3.333%
2026-08-03	0.3200	0.3200	0.2900	0.2900	-9.375%	11	3,920	0.000%
2026-07-31	0.3200	0.3200	0.3200	0.3200	-13.514%	3	3,910	-9.375%
2026-07-30	0.4100	0.4100	0.3700	0.3700	-5.128%	2	3,910	-21.622%
2026-07-27	0.3900	0.3900	0.3900	0.3900	0.000%	2	3,909	-25.641%
2026-07-23	0.3900	0.3900	0.3900	0.3900	+5.405%	2	3,909	-25.641%
2026-07-22	0.3700	0.3700	0.3700	0.3700	-9.756%	2	3,909	-21.622%
2026-07-21	0.4100	0.4200	0.4100	0.4100	+10.811%	251	3,911	-29.268%
2026-07-20	0.3700	0.3800	0.3700	0.3700	+12.121%	5	4,112	-21.622%
2026-07-17	0.3400	0.3400	0.3100	0.3300	-13.158%	286	4,112	-12.121%
2026-07-16	0.3800	0.3800	0.3800	0.3800	-7.317%	11	3,863	-23.684%
2026-07-15	0.4300	0.4300	0.4100	0.4100	+5.128%	4	3,874	-29.268%
2026-07-14	0.3600	0.3900	0.3600	0.3900	+30.000%	11	3,872	-25.641%
2026-07-13	0.3000	0.3000	0.3000	0.3000	+7.143%	2	3,863	-3.333%
2026-07-10	0.2800	0.2800	0.2800	0.2800	-6.667%	1	3,865	+3.571%
2026-07-08	0.2900	0.3000	0.2900	0.3000	-21.053%	4	3,864	-3.333%
2026-07-06	0.3800	0.3800	0.3800	0.3800	+46.154%	3	3,867	-23.684%
2026-07-01	0.2500	0.2600	0.2500	0.2600	-7.143%	2	3,867	+11.538%
2026-06-26	0.2800	0.2900	0.2800	0.2800	-12.500%	38	3,865	+3.571%
2026-06-25	0.3100	0.3200	0.3100	0.3200	+10.345%	6	3,865	-9.375%
2026-06-24	0.3400	0.3400	0.2900	0.2900	-35.556%	54	3,895	0.000%
2026-06-22	0.4400	0.4700	0.4200	0.4500	+12.500%	711	4,140	-35.556%
2026-06-18	0.4500	0.4500	0.4000	0.4000	-13.043%	5	4,194	-27.500%
2026-06-17	0.5100	0.5100	0.4600	0.4600	-9.804%	30	4,194	-36.957%
2026-06-16	0.5300	0.5300	0.5100	0.5100	-5.556%	6	4,194	-43.137%
2026-06-15	0.5300	0.5600	0.5300	0.5400	+22.727%	19	4,190	-46.296%
2026-06-12	0.4500	0.4500	0.4400	0.4400	+2.326%	2	4,203	-34.091%
2026-06-10	0.4300	0.4300	0.4300	0.4300	-6.522%	100	4,202	-32.558%
2026-06-09	0.4600	0.4600	0.4600	0.4600	-9.804%	1	4,202	-36.957%
2026-06-08	0.5000	0.5100	0.4600	0.5100	+18.605%	27	4,202	-43.137%
2026-06-05	0.4300	0.4600	0.4100	0.4300	-20.370%	733	4,220	-32.558%
2026-06-04	0.5500	0.5600	0.5200	0.5400	-5.263%	14	3,877	-46.296%
2026-06-03	0.6300	0.6300	0.5700	0.5700	-13.636%	8	3,868	-49.123%
2026-06-02	0.7300	0.7400	0.6400	0.6600	-10.811%	25	3,861	-56.061%
2026-06-01	0.7300	0.7500	0.7300	0.7400	-6.329%	17	3,859	-60.811%
2026-05-29	0.8100	0.8100	0.7900	0.7900	-2.469%	10	3,842	-63.291%
2026-05-28	0.7700	0.8100	0.7700	0.8100	-10.000%	24	3,843	-64.198%
2026-05-27	0.9200	0.9400	0.9000	0.9000	-3.226%	27	3,861	-67.778%
2026-05-26	0.9300	0.9400	0.8900	0.9300	-12.264%	105	3,846	-68.817%
2026-05-22	1.0900	1.0900	1.0600	1.0600	-7.826%	9	3,925	-72.642%
2026-05-21	1.1300	1.1600	1.1300	1.1500	-2.542%	12	3,926	-74.783%
2026-05-19	1.2200	1.2200	1.1800	1.1800	-3.279%	3	3,926	-75.424%
2026-05-18	1.2600	1.2700	1.1800	1.2200	-21.795%	253	3,745	-76.230%
2026-05-15	1.5700	1.5700	1.5500	1.5600	-13.812%	4	3,745	-81.410%
2026-05-14	1.7000	1.8100	1.7000	1.8100	+11.728%	25	3,744	-83.978%
2026-05-13	1.7000	1.7000	1.6100	1.6200	-3.571%	17	3,741	-82.099%
2026-05-12	1.7000	1.7000	1.6800	1.6800	-11.579%	6	3,741	-82.738%
2026-05-11	1.8200	1.9000	1.8200	1.9000	+4.972%	172	3,741	-84.737%
2026-05-08	1.7400	1.8100	1.7400	1.8100	+0.556%	25	3,860	-83.978%
2026-05-07	1.8600	1.8600	1.8000	1.8000	-8.629%	21	3,853	-83.889%
2026-05-06	2.1100	2.1100	1.9600	1.9700	-4.831%	96	3,841	-85.279%
2026-05-05	2.1500	2.1500	2.0600	2.0700	-0.957%	14	3,831	-85.990%
2026-05-04	2.0800	2.0900	2.0800	2.0900	+7.732%	11	3,842	-86.124%
2026-05-01	1.9400	1.9400	1.9400	1.9400	+8.380%	1	3,831	-85.052%
2026-04-30	1.8300	1.8300	1.7800	1.7900	-5.789%	12	3,831	-83.799%
2026-04-29	1.9800	1.9800	1.9000	1.9000	-2.564%	3	3,828	-84.737%
2026-04-27	2.0500	2.0500	1.9300	1.9500	-6.250%	125	3,827	-85.128%
2026-04-24	2.1800	2.1800	2.0800	2.0800	-0.478%	108	3,904	-86.058%
2026-04-23	2.1800	2.1800	2.0900	2.0900	-13.636%	11	3,797	-86.124%
2026-04-22	2.5000	2.5000	2.4100	2.4200	+15.238%	18	3,801	-88.017%
2026-04-21	2.1000	2.1000	2.0800	2.1000	-2.326%	5	3,811	-86.190%
2026-04-20	2.1500	2.1500	2.1500	2.1500	-15.020%	1	3,811	-86.512%
2026-04-17	2.4800	2.6600	2.4800	2.5300	+9.052%	22	3,811	-88.538%
2026-04-16	2.2500	2.3200	2.2000	2.3200	-2.110%	16	3,824	-87.500%
2026-04-15	2.3000	2.3700	2.3000	2.3700	+4.867%	252	3,824	-87.764%
2026-04-14	2.4400	2.4400	2.2600	2.2600	+18.325%	57	3,804	-87.168%
2026-04-13	2.0200	2.0200	1.9100	1.9100	-4.020%	87	3,814	-84.817%
2026-04-10	1.9800	1.9900	1.9800	1.9900	+5.851%	22	3,730	-85.427%
2026-04-09	1.8800	1.8800	1.8800	1.8800	-6.931%	1	3,749	-84.574%
2026-04-08	2.0500	2.0500	2.0000	2.0200	+12.222%	13	3,758	-85.644%
2026-04-07	1.8000	1.8000	1.8000	1.8000	-5.759%	4	3,756	-83.889%
2026-04-06	2.0000	2.0000	1.9100	1.9100	+9.143%	2	3,756	-84.817%
2026-04-02	1.5000	1.7500	1.5000	1.7500	-12.060%	11	3,755	-83.429%
2026-04-01	1.9200	2.0500	1.8800	1.9900	+4.737%	242	3,755	-85.427%
2026-03-31	1.9000	1.9000	1.9000	1.9000	+4.396%	20	3,521	-84.737%
2026-03-30	1.6900	1.8500	1.6900	1.8200	+8.333%	49	3,521	-84.066%
2026-03-27	1.6800	1.7300	1.6500	1.6800	-7.182%	40	3,526	-82.738%
2026-03-26	1.9500	1.9500	1.8100	1.8100	-15.023%	61	3,488	-83.978%
2026-03-25	2.1300	2.1300	2.1300	2.1300	-1.843%	2	3,476	-86.385%
2026-03-23	2.1900	2.2600	2.0700	2.1700	+5.340%	202	3,474	-86.636%
2026-03-19	2.1100	2.1400	2.0600	2.0600	-9.251%	33	3,441	-85.922%
2026-03-18	2.4400	2.5500	2.2500	2.2700	-15.613%	67	3,428	-87.225%
2026-03-17	2.7500	2.7600	2.6000	2.6900	-2.182%	81	3,393	-89.219%
2026-03-16	2.6400	2.7500	2.4900	2.7500	+36.139%	45	3,424	-89.455%
2026-03-13	2.3300	2.3300	2.0000	2.0200	+2.538%	32	3,427	-85.644%
2026-03-12	2.0100	2.0100	1.8900	1.9700	-1.990%	24	3,407	-85.279%
2026-03-11	1.8100	2.0500	1.8100	2.0100	+6.915%	2,272	3,392	-85.572%
2026-03-10	1.8800	1.8800	1.8800	1.8800	+2.174%	1	1,394	-84.574%
2026-03-09	1.8500	1.8500	1.8400	1.8400	+3.371%	11	1,393	-84.239%
2026-03-06	1.7800	1.7800	1.7500	1.7800	-10.101%	17	1,383	-83.708%
2026-03-05	1.9800	1.9800	1.9800	1.9800	-10.811%	2	1,367	-85.354%
2026-03-04	2.1700	2.3200	2.1700	2.2200	+27.586%	38	1,365	-86.937%
2026-03-03	1.7400	1.7400	1.7400	1.7400	-8.901%	25	1,378	-83.333%
2026-03-02	1.7800	2.0500	1.7800	1.9100	+15.758%	233	1,400	-84.817%
2026-02-27	1.6500	1.6500	1.6500	1.6500	-13.158%	1	1,606	-82.424%
2026-02-26	1.9600	1.9600	1.9000	1.9000	-7.767%	14	1,605	-84.737%
2026-02-25	1.8800	2.0800	1.8800	2.0600	+36.424%	5	1,601	-85.922%
2026-02-24	1.4700	1.5100	1.4500	1.5100	-2.581%	12	1,601	-80.795%
2026-02-23	1.7200	1.7200	1.5500	1.5500	-13.889%	77	1,600	-81.290%
2026-02-20	1.8200	1.8200	1.8000	1.8000	0.000%	4	1,654	-83.889%
2026-02-19	1.7700	1.8000	1.7200	1.8000	-4.255%	25	1,654	-83.889%
2026-02-18	1.9000	1.9000	1.8100	1.8800	+1.622%	13	1,652	-84.574%
2026-02-17	2.0000	2.0000	1.8500	1.8500	-14.747%	70	1,655	-84.324%
2026-02-13	2.1700	2.1700	2.1700	2.1700	+17.297%	1	1,629	-86.636%
2026-02-12	2.0500	2.0500	1.8300	1.8500	-5.128%	84	1,629	-84.324%
2026-02-11	1.9900	1.9900	1.9000	1.9500	-10.550%	6	1,643	-85.128%
2026-02-10	2.2000	2.2000	2.1800	2.1800	-13.147%	3	1,640	-86.697%
2026-02-09	2.3300	2.5100	2.3300	2.5100	+7.725%	2	1,639	-88.446%
2026-02-06	2.3500	2.3500	2.2500	2.3300	+23.280%	7	1,639	-87.554%
2026-02-05	2.2500	2.2500	1.8900	1.8900	-21.577%	42	1,644	-84.656%
2026-02-04	2.6200	2.6700	2.4100	2.4100	-2.033%	20	1,642	-87.967%
2026-02-03	2.9100	2.9500	2.4200	2.4600	-23.839%	24	1,649	-88.211%
2026-02-02	3.1700	3.2300	3.1700	3.2300	-28.222%	14	1,639	-91.022%
2026-01-30	4.4500	4.5500	4.1500	4.5000	-2.174%	79	1,641	-93.556%
2026-01-29	5.2000	5.2000	4.6000	4.6000	-21.368%	13	1,601	-93.696%
2026-01-28	5.8000	5.8500	5.8000	5.8500	+5.405%	5	1,613	-95.043%
2026-01-27	5.5500	5.5500	5.5500	5.5500	+3.738%	1	1,612	-94.775%
2026-01-26	5.3000	5.5100	5.2500	5.3500	-3.604%	59	1,611	-94.579%
2026-01-23	5.2600	5.6000	5.2600	5.5500	+1.277%	7	1,629	-94.775%
2026-01-22	5.4300	5.6000	5.3000	5.4800	+3.396%	29	1,630	-94.708%
2026-01-21	6.0000	6.0000	5.3000	5.3000	-8.304%	16	1,624	-94.528%
2026-01-20	6.7500	6.7500	5.7500	5.7800	-20.822%	125	1,611	-94.983%
2026-01-16	7.4300	7.4300	7.1600	7.3000	+0.690%	14	1,531	-96.027%
2026-01-15	7.2900	7.3500	7.2500	7.2500	-11.043%	60	1,531	-96.000%
2026-01-14	7.5000	8.1500	7.5000	8.1500	+16.429%	49	1,473	-96.442%
2026-01-13	6.6600	7.0000	6.6600	7.0000	+7.527%	32	1,467	-95.857%
2026-01-12	6.4500	6.7000	6.4500	6.5100	-2.399%	58	1,475	-95.545%
2026-01-09	6.5500	6.7400	6.5500	6.6700	+0.301%	32	1,427	-95.652%
2026-01-08	6.4500	6.7500	6.4500	6.6500	-2.206%	22	1,455	-95.639%
2026-01-07	7.5800	7.5800	6.8000	6.8000	-8.108%	12	1,448	-95.735%
2026-01-06	7.7500	7.7500	7.3400	7.4000	+0.955%	9	1,446	-96.081%
2026-01-05	6.9100	7.3300	6.9100	7.3300	+7.794%	124	1,447	-96.044%
2026-01-02	6.4300	6.9000	6.4300	6.8000	+12.957%	136	1,485	-95.735%
2025-12-31	6.2000	6.2000	6.0200	6.0200	-1.149%	27	1,414	-95.183%
2025-12-30	6.0100	6.1000	5.9500	6.0900	-0.490%	25	1,414	-95.238%
2025-12-29	6.1200	6.1200	6.1200	6.1200	+2.170%	3	1,416	-95.261%
2025-12-26	6.1300	6.1300	5.9800	5.9900	-3.698%	277	1,416	-95.159%
2025-12-24	6.2200	6.2200	6.2200	6.2200	-5.758%	1	1,449	-95.338%
2025-12-22	7.0000	7.0000	6.2000	6.6000	+1.538%	26	1,449	-95.606%
2025-12-19	6.4400	6.5000	6.4400	6.5000	+14.035%	3	1,449	-95.538%
2025-12-17	5.7000	5.7000	5.7000	5.7000	-10.236%	2	1,449	-94.912%
2025-12-16	6.4500	6.4500	6.3500	6.3500	-3.053%	81	1,451	-95.433%
2025-12-15	7.2500	7.2500	6.5000	6.5500	-7.092%	58	1,370	-95.573%
2025-12-12	7.5000	7.5000	6.7000	7.0500	-9.032%	55	1,353	-95.887%
2025-12-11	7.6200	7.8500	7.5500	7.7500	-13.117%	27	1,312	-96.258%
2025-12-10	8.3000	9.0500	8.3000	8.9200	+5.687%	11	1,302	-96.749%
2025-12-09	7.5000	8.7200	7.3900	8.4400	+14.054%	80	1,304	-96.564%
2025-12-08	7.5000	7.5200	7.2300	7.4000	+5.714%	190	1,301	-96.081%
2025-12-05	7.4900	7.4900	6.9500	7.0000	-7.162%	15	1,185	-95.857%
2025-12-04	7.7000	8.0000	7.3500	7.5400	-0.132%	386	1,178	-96.154%
2025-12-03	7.3600	7.7500	7.3500	7.5500	+9.420%	19	870	-96.159%
2025-12-02	6.3000	7.0500	6.2600	6.9000	+19.792%	17	870	-95.797%
2025-12-01	6.0800	6.1300	5.6500	5.7600	-19.441%	15	865	-94.965%
2025-11-28	7.3000	7.4300	6.9500	7.1500	-1.379%	129	863	-95.944%
2025-11-26	6.8000	7.2500	6.7400	7.2500	+8.533%	25	816	-96.000%
2025-11-25	6.5000	6.7900	6.4800	6.6800	-4.023%	528	816	-95.659%
2025-11-24	6.2800	6.9600	6.2800	6.9600	+14.098%	141	814	-95.833%
2025-11-21	5.9400	6.1000	5.6700	6.1000	-2.400%	99	712	-95.246%
2025-11-20	7.0000	7.0000	6.2500	6.2500	-7.132%	4	648	-95.360%
2025-11-19	7.0000	7.5500	6.7300	6.7300	-14.158%	123	646	-95.691%
2025-11-18	7.7200	8.0000	7.7200	7.8400	+6.233%	19	714	-96.301%
2025-11-17	7.7100	8.2500	7.3800	7.3800	-10.328%	26	700	-96.070%
2025-11-14	8.0800	8.2500	7.9200	8.2300	+4.841%	31	707	-96.476%
2025-11-13	8.2800	8.2800	7.8500	7.8500	-16.311%	123	701	-96.306%
2025-11-12	10.0400	10.3100	9.2000	9.3800	-2.798%	42	621	-96.908%
2025-11-11	9.9000	9.9000	9.6500	9.6500	-4.455%	20	618	-96.995%
2025-11-10	10.1400	10.1400	9.8000	10.1000	+8.021%	24	618	-97.129%
2025-11-07	8.1000	9.3500	8.1000	9.3500	+6.250%	17	604	-96.898%
2025-11-06	8.8500	8.8500	8.8000	8.8000	-6.878%	4	590	-96.705%
2025-11-05	9.2500	9.4500	9.2500	9.4500	+17.391%	3	587	-96.931%
2025-11-04	8.7500	8.7500	7.7700	8.0500	-35.548%	33	587	-96.398%
2025-10-29	12.7000	12.7000	12.4900	12.4900	-8.162%	2	569	-97.678%
2025-10-27	13.6000	13.6000	13.6000	13.6000	+15.745%	4	572	-97.868%
2025-10-22	11.9300	11.9300	11.7500	11.7500	0.000%	7	572	-97.532%
2025-10-17	11.7100	11.7500	11.5400	11.7500	-6.375%	6	572	-97.532%
2025-10-14	12.5500	12.5500	12.5500	12.5500	-15.659%	1	573	-97.689%
2025-10-10	14.8800	14.8800	14.8800	14.8800	-6.533%	10	574	-98.051%
2025-10-08	15.9200	15.9200	15.9200	15.9200	+1.595%	1	579	-98.178%
2025-10-07	17.3500	17.3500	15.4500	15.6700	-9.159%	10	578	-98.149%
2025-10-06	17.1600	17.2500	17.1600	17.2500	+15.385%	6	580	-98.319%
2025-10-01	14.9500	14.9500	14.9500	14.9500	+10.905%	1	586	-98.060%
2025-09-29	13.5900	13.5900	13.4800	13.4800	+13.755%	3	586	-97.849%
2025-09-25	11.8500	11.8600	11.8500	11.8500	-12.675%	500	584	-97.553%
2025-09-24	13.5700	13.5700	13.5700	13.5700	-0.147%	3	584	-97.863%
2025-09-22	13.7000	13.7000	13.5900	13.5900	-14.205%	17	581	-97.866%
2025-09-17	15.5200	15.8400	15.5200	15.8400	+0.892%	8	571	-98.169%
2025-09-15	15.7000	15.7000	15.7000	15.7000	+5.511%	1	571	-98.153%
2025-09-09	14.5800	14.8800	14.5800	14.8800	-0.134%	22	570	-98.051%
2025-09-05	14.9000	14.9000	14.9000	14.9000	+1.361%	1	578	-98.054%
2025-09-04	14.7000	14.7000	14.7000	14.7000	-0.339%	1	577	-98.027%
2025-09-02	14.8000	14.8000	14.7500	14.7500	-0.135%	502	577	-98.034%
2025-08-29	14.4000	14.7700	14.4000	14.7700	-9.219%	7	84	-98.037%
2025-08-26	16.2700	16.2700	16.2700	16.2700	-6.225%	1	88	-98.218%
2025-08-25	17.3500	17.3500	17.3500	17.3500	-3.985%	2	88	-98.329%
2025-08-22	17.9600	18.2000	17.9600	18.0700	+17.338%	7	88	-98.395%
2025-08-20	15.4000	15.4000	15.4000	15.4000	+3.010%	1	84	-98.117%
2025-08-19	14.8000	14.9500	14.8000	14.9500	-3.548%	7	84	-98.060%
2025-08-18	15.5000	15.5000	15.5000	15.5000	-2.699%	5	79	-98.129%
2025-08-15	16.9500	16.9500	15.7000	15.9300	-13.188%	65	81	-98.180%
2025-08-13	18.3500	18.3500	18.3500	18.3500	+9.552%	1	60	-98.420%
2025-08-12	16.1000	16.8000	16.1000	16.7500	+4.688%	5	61	-98.269%
2025-08-11	15.0200	16.0000	15.0000	16.0000	+18.519%	25	60	-98.188%
2025-08-08	13.0000	13.5000	12.9500	13.5000	+5.386%	15	58	-97.852%
2025-08-07	14.5000	14.5000	12.8000	12.8100	+12.368%	10	50	-97.736%
2025-08-06	10.9500	11.4000	10.9500	11.4000	+6.343%	7	44	-97.456%
2025-08-05	10.7100	10.7200	10.7100	10.7200	-5.717%	5	43	-97.295%
2025-08-04	11.3200	11.6000	11.3200	11.3700	+4.312%	12	38	-97.449%
2025-08-01	10.8000	10.9000	10.8000	10.9000	-9.318%	2	32	-97.339%
2025-07-30	12.1000	12.1000	12.0200	12.0200	+0.167%	12	31	-97.587%
2025-07-28	12.0000	12.0000	12.0000	12.0000	+0.756%	1	22	-97.583%
2025-07-24	10.2500	11.9100	10.2500	11.9100	+7.201%	4	21	-97.565%
2025-07-23	11.1100	11.1100	11.1100	11.1100	-5.847%	1	19	-97.390%
2025-07-22	11.7500	12.0400	11.3000	11.8000	-6.349%	4	18	-97.542%
2025-07-21	12.8400	12.8400	12.5000	12.6000	+27.919%	5	16	-97.698%
2025-07-17	10.0000	10.0100	9.8500	9.8500	0.000%	11	11	-97.056%

.dark-mode .tqkWFb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tqkWFb{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115C24ETHA Jan 15 2027 24.00 Call (ETHA270115C00024000)option OPRA

ETHA20270115C24
ETHA Jan 15 2027 24.00 Call (ETHA270115C00024000)
option OPRA