Dark

ETHA20270115C26
ETHA Jan 15 2027 26.00 Call (ETHA270115C00026000)
option OPRA

EOD

Aug 6, 2026

0.2400+9.091%(+0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.2400	0.2400	0.2400	0.2400	+9.091%	4	1,978	0.000%
2026-08-04	0.2300	0.2300	0.2200	0.2200	-4.348%	58	1,977	+9.091%
2026-08-03	0.2200	0.2300	0.1800	0.2300	-14.815%	9	1,969	+4.348%
2026-07-31	0.2700	0.2700	0.2700	0.2700	0.000%	3	1,962	-11.111%
2026-07-24	0.2500	0.2700	0.2500	0.2700	-10.000%	11	1,959	-11.111%
2026-07-23	0.1800	0.3000	0.1800	0.3000	+3.448%	2	1,955	-20.000%
2026-07-20	0.2900	0.2900	0.2700	0.2900	0.000%	12	1,955	-17.241%
2026-07-15	0.2900	0.2900	0.2900	0.2900	+11.538%	1	1,949	-17.241%
2026-07-14	0.2600	0.2600	0.2500	0.2600	+4.000%	50	1,949	-7.692%
2026-07-09	0.2500	0.2500	0.2500	0.2500	-3.846%	4	1,923	-4.000%
2026-07-08	0.2600	0.2600	0.2600	0.2600	-16.129%	20	1,923	-7.692%
2026-07-07	0.3100	0.3100	0.3100	0.3100	-11.429%	2	1,911	-22.581%
2026-07-06	0.3500	0.3500	0.3500	0.3500	+52.174%	100	1,909	-31.429%
2026-07-02	0.2300	0.2300	0.2300	0.2300	+4.545%	3	1,834	+4.348%
2026-07-01	0.2200	0.2200	0.2200	0.2200	0.000%	24	1,834	+9.091%
2026-06-26	0.2300	0.2300	0.2200	0.2200	0.000%	20	1,822	+9.091%
2026-06-25	0.2300	0.2300	0.2200	0.2200	-18.519%	3	1,802	+9.091%
2026-06-24	0.2800	0.2800	0.2700	0.2700	-28.947%	183	1,805	-11.111%
2026-06-22	0.3500	0.3800	0.3400	0.3800	+15.152%	107	1,822	-36.842%
2026-06-18	0.3000	0.3300	0.3000	0.3300	-28.261%	2	1,879	-27.273%
2026-06-15	0.4600	0.4600	0.4600	0.4600	+27.778%	20	1,879	-47.826%
2026-06-12	0.3600	0.3600	0.3600	0.3600	0.000%	1	1,873	-33.333%
2026-06-11	0.3600	0.3600	0.3600	0.3600	-5.263%	10	1,872	-33.333%
2026-06-10	0.3900	0.3900	0.3800	0.3800	-7.317%	31	1,862	-36.842%
2026-06-08	0.4100	0.4100	0.4100	0.4100	-2.381%	3	1,862	-41.463%
2026-06-05	0.3900	0.4200	0.3900	0.4200	-12.500%	15	1,862	-42.857%
2026-06-04	0.4500	0.4800	0.4200	0.4800	+4.348%	46	1,848	-50.000%
2026-06-03	0.4500	0.4600	0.4500	0.4600	-9.804%	8	1,831	-47.826%
2026-06-02	0.5800	0.5800	0.5000	0.5100	-8.929%	17	1,831	-52.941%
2026-06-01	0.5700	0.5700	0.5400	0.5600	-16.418%	3	1,836	-57.143%
2026-05-28	0.6700	0.6700	0.6700	0.6700	-8.219%	23	1,836	-64.179%
2026-05-27	0.7200	0.7300	0.7200	0.7300	-3.947%	61	1,814	-67.123%
2026-05-26	0.8500	0.8500	0.7500	0.7600	-5.000%	11	1,754	-68.421%
2026-05-22	0.8000	0.8000	0.8000	0.8000	-12.088%	1	1,749	-70.000%
2026-05-21	0.9000	0.9100	0.9000	0.9100	-1.087%	2	1,749	-73.626%
2026-05-20	0.9200	0.9200	0.9200	0.9200	0.000%	4	1,749	-73.913%
2026-05-19	0.9800	0.9800	0.9200	0.9200	-7.071%	450	1,381	-73.913%
2026-05-18	0.9900	0.9900	0.9900	0.9900	-27.206%	20	1,381	-75.758%
2026-05-15	1.3600	1.3600	1.3600	1.3600	-13.924%	1	1,381	-82.353%
2026-05-14	1.3400	1.5800	1.3400	1.5800	+18.797%	7	1,381	-84.810%
2026-05-13	1.3900	1.3900	1.3300	1.3300	-12.500%	16	1,364	-81.955%
2026-05-11	1.5300	1.5300	1.5200	1.5200	+8.571%	397	1,364	-84.211%
2026-05-08	1.4000	1.4000	1.4000	1.4000	-12.500%	1	998	-82.857%
2026-05-06	1.7100	1.7100	1.6000	1.6000	-8.571%	6	998	-85.000%
2026-05-05	1.7100	1.7500	1.7100	1.7500	+7.362%	5	992	-86.286%
2026-05-04	1.6300	1.6300	1.6300	1.6300	+14.789%	4	991	-85.276%
2026-04-30	1.4200	1.4200	1.4200	1.4200	-10.127%	4	987	-83.099%
2026-04-28	1.5000	1.5800	1.5000	1.5800	-1.250%	11	989	-84.810%
2026-04-27	1.6000	1.6000	1.6000	1.6000	-20.000%	4	987	-85.000%
2026-04-22	2.0000	2.0000	2.0000	2.0000	+14.943%	1	987	-88.000%
2026-04-21	1.7400	1.7400	1.7400	1.7400	-19.070%	2	985	-86.207%
2026-04-17	2.0000	2.1700	2.0000	2.1500	+14.973%	132	985	-88.837%
2026-04-15	1.9000	1.9000	1.8700	1.8700	-1.579%	3	1,031	-87.166%
2026-04-14	2.0000	2.0000	1.9000	1.9000	+15.854%	33	1,028	-87.368%
2026-04-13	1.6300	1.7200	1.6300	1.6400	+6.494%	225	998	-85.366%
2026-04-09	1.5400	1.5400	1.5400	1.5400	-3.145%	1	911	-84.416%
2026-04-08	1.7700	1.7700	1.5900	1.5900	-6.471%	49	957	-84.906%
2026-04-06	1.6500	1.7000	1.6500	1.7000	+14.094%	225	956	-85.882%
2026-04-02	1.4300	1.4900	1.4300	1.4900	-7.453%	47	864	-83.893%
2026-04-01	1.6100	1.6100	1.6100	1.6100	+8.054%	2	864	-85.093%
2026-03-31	1.5000	1.5000	1.4900	1.4900	-1.974%	7	862	-83.893%
2026-03-30	1.5000	1.6100	1.5000	1.5200	+10.949%	10	858	-84.211%
2026-03-27	1.3700	1.3700	1.3700	1.3700	-16.463%	80	862	-82.482%
2026-03-26	1.6200	1.6400	1.6200	1.6400	-9.890%	82	942	-85.366%
2026-03-23	1.8200	1.8200	1.8200	1.8200	-1.087%	2	864	-86.813%
2026-03-20	1.8400	1.8400	1.8400	1.8400	-1.604%	3	864	-86.957%
2026-03-19	1.8700	1.8700	1.8700	1.8700	-5.076%	4	864	-87.166%
2026-03-18	2.1200	2.1200	1.9700	1.9700	-13.596%	5	860	-87.817%
2026-03-17	2.3000	2.3700	2.2800	2.2800	-2.564%	8	864	-89.474%
2026-03-16	2.2000	2.4000	2.2000	2.3400	+23.810%	9	870	-89.744%
2026-03-13	1.9000	1.9000	1.8900	1.8900	+26.000%	3	863	-87.302%
2026-03-09	1.5000	1.5000	1.5000	1.5000	-15.254%	1	861	-84.000%
2026-03-04	1.7300	1.7700	1.7300	1.7700	+18.000%	37	865	-86.441%
2026-03-03	1.4900	1.5100	1.4900	1.5000	-5.660%	112	860	-84.000%
2026-03-02	1.7000	1.7000	1.5900	1.5900	+10.417%	202	827	-84.906%
2026-02-27	1.4400	1.4400	1.4400	1.4400	-6.494%	15	816	-83.333%
2026-02-26	1.7400	1.7400	1.5400	1.5400	-12.500%	7	831	-84.416%
2026-02-25	1.6200	1.7600	1.6100	1.7600	+39.683%	5	831	-86.364%
2026-02-24	1.2600	1.2600	1.2600	1.2600	-4.545%	10	831	-80.952%
2026-02-23	1.3300	1.3300	1.3200	1.3200	-15.385%	3	831	-81.818%
2026-02-20	1.5700	1.5700	1.5600	1.5600	-2.500%	4	829	-84.615%
2026-02-18	1.6000	1.6000	1.6000	1.6000	0.000%	4	827	-85.000%
2026-02-17	1.6000	1.6000	1.6000	1.6000	-11.111%	5	823	-85.000%
2026-02-13	1.8000	1.8000	1.8000	1.8000	+11.111%	5	828	-86.667%
2026-02-12	1.6700	1.6700	1.6200	1.6200	+1.250%	2	828	-85.185%
2026-02-11	1.6500	1.6500	1.6000	1.6000	-15.344%	15	827	-85.000%
2026-02-10	1.8900	1.8900	1.8900	1.8900	-6.436%	10	832	-87.302%
2026-02-06	2.0600	2.0600	2.0200	2.0200	+24.691%	19	822	-88.119%
2026-02-05	1.8900	1.9200	1.6200	1.6200	-26.027%	124	835	-85.185%
2026-02-04	2.2600	2.2600	2.1900	2.1900	-18.284%	3	762	-89.041%
2026-02-03	2.5300	2.6800	2.1100	2.6800	-0.372%	38	765	-91.045%
2026-02-02	2.7100	2.7100	2.6900	2.6900	-31.899%	39	769	-91.078%
2026-01-30	4.0100	4.0100	3.9500	3.9500	-4.819%	2	770	-93.924%
2026-01-29	4.5400	4.5400	4.0500	4.1500	-14.433%	10	770	-94.217%
2026-01-28	4.5500	4.8500	4.5500	4.8500	+1.042%	2	785	-95.052%
2026-01-27	4.8000	4.8000	4.8000	4.8000	+2.128%	1	785	-95.000%
2026-01-26	4.7000	4.7000	4.7000	4.7000	-1.053%	40	784	-94.894%
2026-01-22	4.6100	4.7500	4.6100	4.7500	-1.042%	6	784	-94.947%
2026-01-21	5.1000	5.1000	4.8000	4.8000	-5.882%	16	789	-95.000%
2026-01-20	5.7500	5.9500	5.0000	5.1000	-17.742%	37	789	-95.294%
2026-01-16	6.4500	6.5000	6.2000	6.2000	-5.632%	10	798	-96.129%
2026-01-15	7.0600	7.0600	6.5700	6.5700	-5.195%	16	798	-96.347%
2026-01-14	6.9000	7.1100	6.8900	6.9300	+11.058%	19	794	-96.537%
2026-01-13	6.1000	6.2400	6.1000	6.2400	+7.586%	9	797	-96.154%
2026-01-12	5.8200	5.8200	5.8000	5.8000	+1.222%	6	789	-95.862%
2026-01-09	5.9000	5.9000	5.7300	5.7300	-2.051%	2	789	-95.812%
2026-01-08	5.7500	5.8500	5.7500	5.8500	-5.186%	4	788	-95.897%
2026-01-07	6.1700	6.1700	6.1700	6.1700	-2.835%	223	786	-96.110%
2026-01-06	6.7500	6.7500	6.3500	6.3500	-5.224%	10	807	-96.220%
2026-01-05	6.2500	6.7000	6.2500	6.7000	+9.477%	225	804	-96.418%
2026-01-02	5.7900	6.2000	5.7900	6.1200	+13.333%	21	582	-96.078%
2025-12-31	5.4000	5.4000	5.4000	5.4000	0.000%	10	558	-95.556%
2025-12-30	5.4000	5.4000	5.4000	5.4000	0.000%	4	558	-95.556%
2025-12-29	5.4000	5.4000	5.4000	5.4000	0.000%	1	560	-95.556%
2025-12-26	5.5200	5.5200	5.3800	5.4000	-3.226%	186	559	-95.556%
2025-12-24	5.5500	5.5800	5.5400	5.5800	-1.587%	7	373	-95.699%
2025-12-23	5.3000	5.6700	5.3000	5.6700	-2.241%	12	373	-95.767%
2025-12-19	5.8800	5.8800	5.8000	5.8000	+12.186%	24	373	-95.862%
2025-12-18	5.4100	5.4100	5.1700	5.1700	-6.510%	45	379	-95.358%
2025-12-17	6.0000	6.0000	5.4100	5.5300	-3.322%	5	421	-95.660%
2025-12-16	5.6400	6.0000	5.6400	5.7200	+0.882%	14	416	-95.804%
2025-12-15	6.2900	6.3000	5.6700	5.6700	-11.268%	7	406	-95.767%
2025-12-12	5.6500	6.3900	5.6500	6.3900	-14.800%	6	412	-96.244%
2025-12-11	7.0000	7.5000	6.9000	7.5000	-5.660%	5	415	-96.800%
2025-12-10	7.7700	8.1600	7.7700	7.9500	+0.888%	22	416	-96.981%
2025-12-09	7.1800	8.1000	7.1800	7.8800	+15.882%	78	404	-96.954%
2025-12-08	6.7400	6.8000	6.7100	6.8000	+5.263%	7	328	-96.471%
2025-12-05	6.9000	6.9000	6.4600	6.4600	-4.296%	2	322	-96.285%
2025-12-03	6.7000	6.7500	6.7000	6.7500	+33.663%	8	322	-96.444%
2025-12-01	5.5500	5.5500	5.0500	5.0500	-17.349%	6	317	-95.248%
2025-11-26	6.1100	6.1100	6.1100	6.1100	+0.164%	1	316	-96.072%
2025-11-25	6.0500	6.1000	5.8600	6.1000	-1.294%	3	316	-96.066%
2025-11-24	5.5900	6.1800	5.5900	6.1800	+21.176%	9	315	-96.117%
2025-11-21	5.4000	5.4000	5.1000	5.1000	-10.526%	103	317	-95.294%
2025-11-20	6.6000	6.6000	5.6200	5.7000	-5.473%	18	333	-95.789%
2025-11-19	6.0300	6.0300	6.0300	6.0300	-15.428%	5	328	-96.020%
2025-11-18	6.8000	7.3500	6.8000	7.1300	+10.886%	153	323	-96.634%
2025-11-17	7.0200	7.0200	6.4300	6.4300	-8.794%	30	247	-96.267%
2025-11-14	7.6300	7.6300	7.0500	7.0500	-3.425%	21	258	-96.596%
2025-11-13	8.4000	8.4200	7.2500	7.3000	-13.095%	33	261	-96.712%
2025-11-12	8.6400	8.6400	8.4000	8.4000	-9.189%	33	269	-97.143%
2025-11-10	9.0000	9.2500	9.0000	9.2500	+6.567%	4	249	-97.405%
2025-11-07	8.6500	8.6900	8.5500	8.6800	+8.500%	50	247	-97.235%
2025-11-06	8.2700	8.2700	8.0000	8.0000	-11.111%	2	197	-97.000%
2025-11-05	8.0700	9.0000	8.0700	9.0000	+20.000%	48	197	-97.333%
2025-11-04	8.6000	8.6000	7.5000	7.5000	-20.551%	23	181	-96.800%
2025-11-03	10.0000	10.2200	9.2700	9.4400	-5.600%	25	160	-97.458%
2025-10-30	10.4700	10.4700	10.0000	10.0000	-10.714%	3	160	-97.600%
2025-10-29	11.8500	11.8500	11.2000	11.2000	-13.178%	5	158	-97.857%
2025-10-28	12.9000	12.9000	12.9000	12.9000	+1.335%	1	154	-98.140%
2025-10-27	12.7300	12.7300	12.7300	12.7300	+12.555%	1	152	-98.115%
2025-10-24	11.3700	11.3700	11.3100	11.3100	+1.435%	9	152	-97.878%
2025-10-23	11.1500	11.1500	11.1500	11.1500	+1.364%	6	157	-97.848%
2025-10-22	11.1900	11.1900	11.0000	11.0000	-5.172%	16	151	-97.818%
2025-10-21	11.6000	11.6000	11.6000	11.6000	+7.507%	1	145	-97.931%
2025-10-17	10.7900	10.7900	10.7900	10.7900	-6.174%	1	144	-97.776%
2025-10-16	11.5000	11.5000	11.5000	11.5000	-7.258%	5	143	-97.913%
2025-10-14	12.2600	13.1000	12.2600	12.4000	-0.800%	20	148	-98.065%
2025-10-10	12.8500	12.8500	12.5000	12.5000	-10.714%	4	128	-98.080%
2025-10-09	14.0000	14.0000	14.0000	14.0000	-11.672%	2	126	-98.286%
2025-10-06	15.5900	15.8500	15.5900	15.8500	+9.461%	3	124	-98.486%
2025-10-02	14.5000	14.5000	14.4800	14.4800	+4.852%	2	123	-98.343%
2025-10-01	13.6500	13.8100	13.6500	13.8100	+10.040%	5	122	-98.262%
2025-09-29	12.5200	12.5500	12.5200	12.5500	+11.062%	2	123	-98.088%
2025-09-25	11.3000	11.3000	11.3000	11.3000	-10.460%	1	122	-97.876%
2025-09-24	12.6200	12.6200	12.6200	12.6200	-1.020%	3	121	-98.098%
2025-09-22	12.7000	12.7500	12.7000	12.7500	-11.458%	3	118	-98.118%
2025-09-19	14.4000	14.4000	14.4000	14.4000	-1.167%	1	115	-98.333%
2025-09-16	15.0500	15.0500	14.5700	14.5700	-6.603%	21	115	-98.353%
2025-09-12	15.6000	15.6000	15.6000	15.6000	+13.952%	4	117	-98.462%
2025-09-09	13.4300	13.8800	13.4300	13.6900	-3.387%	8	119	-98.247%
2025-09-04	14.1700	14.1700	14.1700	14.1700	+0.496%	1	127	-98.306%
2025-09-02	14.1000	14.1000	14.1000	14.1000	+0.714%	2	126	-98.298%
2025-08-29	14.0000	14.0000	14.0000	14.0000	-9.091%	2	124	-98.286%
2025-08-28	15.4000	15.4000	15.4000	15.4000	-0.773%	6	124	-98.442%
2025-08-26	15.4800	15.5400	15.4700	15.5200	-2.390%	8	123	-98.454%
2025-08-25	16.1600	16.1600	15.9000	15.9000	-7.504%	7	122	-98.491%
2025-08-22	15.5500	17.1900	15.5500	17.1900	+25.474%	26	116	-98.604%
2025-08-21	13.6300	13.7000	13.6300	13.7000	+2.239%	2	125	-98.248%
2025-08-19	13.4000	13.4000	13.4000	13.4000	-7.777%	23	125	-98.209%
2025-08-18	14.4500	14.5300	14.4500	14.5300	-14.024%	8	102	-98.348%
2025-08-14	16.9000	16.9000	16.9000	16.9000	-2.312%	5	95	-98.580%
2025-08-13	17.3000	17.3000	16.8000	17.3000	+8.942%	10	90	-98.613%
2025-08-12	15.7500	15.8800	15.7500	15.8800	+9.896%	2	91	-98.489%
2025-08-11	14.5800	14.5800	14.4500	14.4500	+10.305%	2	90	-98.339%
2025-08-08	13.6000	13.6000	12.0000	13.1000	+11.679%	7	90	-98.168%
2025-08-07	11.5500	11.7300	11.5500	11.7300	+9.626%	3	91	-97.954%
2025-08-06	10.1500	10.7500	10.1500	10.7000	+4.902%	6	88	-97.757%
2025-08-05	9.9200	10.2000	9.9200	10.2000	-3.683%	27	84	-97.647%
2025-08-04	10.3300	10.6000	10.3300	10.5900	+9.175%	5	72	-97.734%
2025-08-01	9.7000	9.7000	9.7000	9.7000	-10.185%	1	71	-97.526%
2025-07-31	11.0500	11.0500	10.8000	10.8000	0.000%	12	70	-97.778%
2025-07-30	11.2100	11.3800	10.8000	10.8000	-4.000%	10	82	-97.778%
2025-07-29	11.1200	11.2500	11.1200	11.2500	+0.897%	4	81	-97.867%
2025-07-24	11.1500	11.1500	11.1500	11.1500	+6.597%	1	85	-97.848%
2025-07-23	10.5300	10.7500	10.3500	10.4600	-6.940%	13	84	-97.706%
2025-07-22	10.7000	11.2400	10.7000	11.2400	-1.404%	11	73	-97.865%
2025-07-21	11.6800	11.9000	11.4000	11.4000	+15.152%	4	72	-97.895%
2025-07-18	10.3500	10.3500	9.7300	9.9000	+7.609%	32	70	-97.576%
2025-07-17	9.4000	9.4000	8.8500	9.2000	0.000%	51	0	-97.391%

.dark-mode .BYtxxm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BYtxxm{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115C26ETHA Jan 15 2027 26.00 Call (ETHA270115C00026000)option OPRA

ETHA20270115C26
ETHA Jan 15 2027 26.00 Call (ETHA270115C00026000)
option OPRA