Dark

ETHA20270115C28
ETHA Jan 15 2027 28.00 Call (ETHA270115C00028000)
option OPRA

EOD

Aug 6, 2026

0.18000.000%(0.0000)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.1800	0.1800	0.1700	0.1800	0.000%	18	1,607	0.000%
2026-08-05	0.1800	0.1800	0.1800	0.1800	0.000%	2	1,591	0.000%
2026-08-04	0.1800	0.1800	0.1800	0.1800	-18.182%	4	1,591	0.000%
2026-07-29	0.2100	0.2200	0.2000	0.2200	+4.762%	18	1,587	-18.182%
2026-07-24	0.2200	0.2200	0.2100	0.2100	-16.000%	2	1,589	-14.286%
2026-07-23	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,590	-28.000%
2026-07-22	0.2500	0.2500	0.2500	0.2500	+25.000%	2	1,590	-28.000%
2026-07-17	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,588	-10.000%
2026-07-15	0.2500	0.2500	0.2500	0.2500	+8.696%	2	1,589	-28.000%
2026-07-14	0.2300	0.2300	0.2300	0.2300	+21.053%	5	1,589	-21.739%
2026-07-09	0.2000	0.2000	0.1900	0.1900	-5.000%	19	1,584	-5.263%
2026-07-08	0.2000	0.2000	0.2000	0.2000	-20.000%	6	1,565	-10.000%
2026-07-07	0.2500	0.2500	0.2500	0.2500	+13.636%	1	1,559	-28.000%
2026-07-06	0.2000	0.2200	0.2000	0.2200	0.000%	3	1,558	-18.182%
2026-07-02	0.2200	0.2200	0.2200	0.2200	+4.762%	2	1,555	-18.182%
2026-07-01	0.2100	0.2100	0.2100	0.2100	+31.250%	16	1,555	-14.286%
2026-06-29	0.1600	0.1600	0.1600	0.1600	-15.789%	10	1,582	+12.500%
2026-06-26	0.1700	0.1900	0.1700	0.1900	-5.000%	50	1,582	-5.263%
2026-06-25	0.2000	0.2000	0.2000	0.2000	+17.647%	3	1,555	-10.000%
2026-06-24	0.2200	0.2200	0.1700	0.1700	-29.167%	71	1,552	+5.882%
2026-06-23	0.2500	0.2500	0.2300	0.2400	-17.241%	12	1,555	-25.000%
2026-06-22	0.3000	0.3000	0.2900	0.2900	-3.333%	3	1,555	-37.931%
2026-06-18	0.3000	0.3000	0.3000	0.3000	-14.286%	1	1,555	-40.000%
2026-06-15	0.3400	0.4200	0.3300	0.3500	+16.667%	109	1,555	-48.571%
2026-06-12	0.3000	0.3000	0.3000	0.3000	-3.226%	1	1,457	-40.000%
2026-06-11	0.3100	0.3300	0.2400	0.3100	+19.231%	57	1,457	-41.935%
2026-06-10	0.2800	0.3500	0.2600	0.2600	-7.143%	23	1,458	-30.769%
2026-06-09	0.2900	0.2900	0.2800	0.2800	-12.500%	3	1,458	-35.714%
2026-06-08	0.3200	0.3300	0.2900	0.3200	+6.667%	6	1,461	-43.750%
2026-06-05	0.3000	0.3000	0.3000	0.3000	-14.286%	11	1,466	-40.000%
2026-06-04	0.3500	0.3500	0.3500	0.3500	+2.941%	1	1,464	-48.571%
2026-06-03	0.4000	0.4000	0.3400	0.3400	-19.048%	49	1,482	-47.059%
2026-06-02	0.4600	0.4600	0.4100	0.4200	-8.696%	111	1,462	-57.143%
2026-06-01	0.4600	0.4600	0.4600	0.4600	-13.208%	31	1,460	-60.870%
2026-05-29	0.4900	0.5400	0.4900	0.5300	+3.922%	14	1,491	-66.038%
2026-05-28	0.5000	0.5100	0.4900	0.5100	-12.069%	86	1,491	-64.706%
2026-05-27	0.5800	0.5800	0.5800	0.5800	-3.333%	3	1,490	-68.966%
2026-05-26	0.6900	0.6900	0.6000	0.6000	-6.250%	15	1,490	-70.000%
2026-05-22	0.6900	0.7100	0.6400	0.6400	-12.329%	194	1,475	-71.875%
2026-05-21	0.7300	0.7300	0.7300	0.7300	-1.351%	1	1,475	-75.342%
2026-05-20	0.7400	0.7400	0.7400	0.7400	-2.632%	1	1,475	-75.676%
2026-05-19	0.7900	0.7900	0.7600	0.7600	-3.797%	3	1,475	-76.316%
2026-05-18	0.9000	0.9100	0.7300	0.7900	-24.762%	118	1,475	-77.215%
2026-05-15	1.1000	1.1200	1.0500	1.0500	-11.765%	4	1,475	-82.857%
2026-05-14	1.1000	1.2200	1.1000	1.1900	+9.174%	27	1,474	-84.874%
2026-05-13	1.1200	1.1200	1.0800	1.0900	-9.917%	86	1,474	-83.486%
2026-05-11	1.2100	1.2100	1.2100	1.2100	+4.310%	1	1,474	-85.124%
2026-05-08	1.1600	1.1600	1.1600	1.1600	+0.870%	1	1,475	-84.483%
2026-05-07	1.1500	1.1500	1.1500	1.1500	-14.815%	10	1,474	-84.348%
2026-05-06	1.3500	1.3500	1.3500	1.3500	-2.878%	5	1,488	-86.667%
2026-05-05	1.4100	1.4200	1.3900	1.3900	0.000%	15	1,488	-87.050%
2026-05-04	1.4000	1.4000	1.3900	1.3900	+11.200%	14	1,486	-87.050%
2026-05-01	1.2500	1.2500	1.2500	1.2500	+7.759%	1	1,486	-85.600%
2026-04-30	1.2100	1.2100	1.1600	1.1600	-3.333%	4	1,486	-84.483%
2026-04-29	1.2000	1.2000	1.2000	1.2000	-8.397%	10	1,489	-85.000%
2026-04-28	1.3100	1.3100	1.3100	1.3100	-6.429%	1	1,489	-86.260%
2026-04-27	1.4000	1.4000	1.4000	1.4000	-1.408%	3	1,489	-87.143%
2026-04-24	1.4200	1.4200	1.4200	1.4200	-1.389%	1	1,489	-87.324%
2026-04-23	1.4600	1.4600	1.4400	1.4400	-0.690%	4	1,489	-87.500%
2026-04-21	1.4800	1.4800	1.4500	1.4500	-0.685%	2	1,490	-87.586%
2026-04-20	1.4600	1.4600	1.4600	1.4600	-20.652%	1	1,490	-87.671%
2026-04-17	1.7400	1.8400	1.7400	1.8400	+13.580%	4	1,489	-90.217%
2026-04-14	1.6900	1.6900	1.6200	1.6200	+24.615%	24	1,487	-88.889%
2026-04-10	1.4000	1.4000	1.3000	1.3000	-5.109%	11	1,487	-86.154%
2026-04-08	1.3700	1.3700	1.3700	1.3700	+10.484%	1	1,486	-86.861%
2026-04-07	1.2400	1.2400	1.2400	1.2400	0.000%	3	1,486	-85.484%
2026-04-02	1.2100	1.2400	1.2100	1.2400	-16.779%	12	1,481	-85.484%
2026-04-01	1.2000	1.4900	1.2000	1.4900	+12.030%	11	1,481	-87.919%
2026-03-30	1.3300	1.3300	1.3300	1.3300	+14.655%	1	1,481	-86.466%
2026-03-27	1.1600	1.1600	1.1600	1.1600	-12.121%	8	1,481	-84.483%
2026-03-26	1.4000	1.4000	1.3200	1.3200	-14.839%	6	1,481	-86.364%
2026-03-25	1.5800	1.5800	1.5500	1.5500	+4.730%	3	1,481	-88.387%
2026-03-24	1.5000	1.5000	1.4800	1.4800	-3.268%	5	1,482	-87.838%
2026-03-19	1.5600	1.5600	1.5300	1.5300	-6.135%	6	1,478	-88.235%
2026-03-18	1.5500	1.7000	1.5000	1.6300	-16.410%	10	1,512	-88.957%
2026-03-17	1.9900	2.0500	1.9500	1.9500	-3.465%	9	1,515	-90.769%
2026-03-16	1.8600	2.0200	1.8600	2.0200	+21.687%	98	1,514	-91.089%
2026-03-13	1.6600	1.6600	1.6600	1.6600	+21.168%	2	1,462	-89.157%
2026-03-12	1.3800	1.3800	1.2900	1.3700	+0.735%	300	1,460	-86.861%
2026-03-11	1.3600	1.3600	1.3600	1.3600	+2.256%	4	1,760	-86.765%
2026-03-10	1.3300	1.3300	1.3300	1.3300	-2.920%	5	1,756	-86.466%
2026-03-09	1.3500	1.3700	1.3400	1.3700	-14.375%	12	1,761	-86.861%
2026-03-04	1.6000	1.6000	1.6000	1.6000	+10.345%	1	1,952	-88.750%
2026-03-02	1.2900	1.4500	1.2900	1.4500	+25.000%	19	1,952	-87.586%
2026-02-27	1.2200	1.2200	1.1000	1.1600	-17.143%	13	1,953	-84.483%
2026-02-26	1.4000	1.4000	1.4000	1.4000	-6.040%	1	1,954	-87.143%
2026-02-25	1.5000	1.5000	1.4500	1.4900	+36.697%	16	1,953	-87.919%
2026-02-24	1.0500	1.0900	1.0500	1.0900	-6.838%	13	1,953	-83.486%
2026-02-23	1.2300	1.2300	1.1700	1.1700	-12.687%	19	1,960	-84.615%
2026-02-20	1.3300	1.3700	1.3300	1.3400	+5.512%	249	1,960	-86.567%
2026-02-19	1.2000	1.3100	1.2000	1.2700	-12.414%	23	2,008	-85.827%
2026-02-18	1.4500	1.4500	1.4500	1.4500	+0.694%	1	2,008	-87.586%
2026-02-17	1.3600	1.4400	1.3600	1.4400	-4.000%	123	2,007	-87.500%
2026-02-12	1.5400	1.5400	1.4500	1.5000	+1.351%	34	2,007	-88.000%
2026-02-11	1.5500	1.5500	1.4100	1.4800	-8.642%	54	1,977	-87.838%
2026-02-10	1.7000	1.7000	1.6200	1.6200	-18.182%	18	1,967	-88.889%
2026-02-09	1.7600	1.9800	1.7300	1.9800	+15.789%	33	1,968	-90.909%
2026-02-06	1.7400	1.7800	1.7100	1.7100	+1.786%	34	1,988	-89.474%
2026-02-05	1.9000	1.9000	1.5400	1.6800	-16.000%	437	2,018	-89.286%
2026-02-04	2.0200	2.0200	1.9700	2.0000	+5.263%	288	1,617	-91.000%
2026-02-03	2.2300	2.2300	1.9000	1.9000	-17.391%	588	1,382	-90.526%
2026-02-02	2.2000	2.4800	2.2000	2.3000	-32.153%	274	1,462	-92.174%
2026-01-30	3.4500	3.4500	3.3500	3.3900	-7.880%	12	1,357	-94.690%
2026-01-29	3.7400	3.7400	3.6800	3.6800	-18.222%	10	1,355	-95.109%
2026-01-28	4.5000	4.5000	4.5000	4.5000	+9.756%	5	1,363	-96.000%
2026-01-27	4.0500	4.1000	4.0500	4.1000	-3.073%	11	1,359	-95.610%
2026-01-26	4.1500	4.2300	3.9500	4.2300	-1.168%	71	1,368	-95.745%
2026-01-23	4.2700	4.2800	4.2700	4.2800	+0.706%	4	1,371	-95.794%
2026-01-22	4.2000	4.3000	4.2000	4.2500	+1.190%	52	1,370	-95.765%
2026-01-21	4.5300	4.5300	4.2000	4.2000	-8.096%	54	1,385	-95.714%
2026-01-20	4.8500	4.8500	4.5700	4.5700	-20.522%	115	1,401	-96.061%
2026-01-16	5.9500	5.9500	5.7500	5.7500	-5.738%	4	1,293	-96.870%
2026-01-15	6.0500	6.1000	6.0500	6.1000	-3.937%	8	1,293	-97.049%
2026-01-14	6.9500	6.9500	6.0000	6.3500	+18.692%	42	1,291	-97.165%
2026-01-13	5.6000	5.6000	5.3500	5.3500	+3.282%	6	1,286	-96.636%
2026-01-12	5.2500	5.2500	5.1800	5.1800	-1.333%	7	1,285	-96.525%
2026-01-09	5.2500	5.3600	5.2500	5.2500	-0.756%	8	1,282	-96.571%
2026-01-08	5.3600	5.4000	5.2900	5.2900	-4.685%	10	1,280	-96.597%
2026-01-07	5.6000	5.6200	5.5400	5.5500	-6.566%	114	1,275	-96.757%
2026-01-06	6.0000	6.0000	5.8400	5.9400	+1.193%	135	1,171	-96.970%
2026-01-05	5.5000	5.8700	5.5000	5.8700	+6.727%	13	1,055	-96.934%
2026-01-02	5.0000	5.5000	5.0000	5.5000	+12.474%	28	1,055	-96.727%
2025-12-31	5.0000	5.0000	4.8000	4.8900	+1.452%	12	1,038	-96.319%
2025-12-30	4.9000	5.0300	4.8200	4.8200	+1.048%	22	1,038	-96.266%
2025-12-29	4.8000	4.8000	4.7700	4.7700	-2.653%	46	1,028	-96.226%
2025-12-26	5.0000	5.0000	4.8900	4.9000	-0.407%	8	1,027	-96.327%
2025-12-24	4.9400	4.9400	4.9200	4.9200	-5.202%	16	1,019	-96.341%
2025-12-23	5.1900	5.1900	5.1900	5.1900	-2.075%	2	1,019	-96.532%
2025-12-19	5.3400	5.3400	5.3000	5.3000	+15.468%	2	1,017	-96.604%
2025-12-18	5.1700	5.1700	4.5900	4.5900	-6.707%	25	1,016	-96.078%
2025-12-17	5.1000	5.1000	4.9200	4.9200	-5.019%	6	1,015	-96.341%
2025-12-16	5.2000	5.2000	5.0500	5.1800	-0.385%	7	1,016	-96.525%
2025-12-15	5.5000	5.5000	5.2000	5.2000	-10.345%	4	1,014	-96.538%
2025-12-12	5.8800	5.8800	5.7800	5.8000	-9.657%	51	1,014	-96.897%
2025-12-11	6.2900	6.4200	6.2200	6.4200	-10.833%	15	997	-97.196%
2025-12-09	6.1600	7.2000	6.1600	7.2000	+17.647%	2	988	-97.500%
2025-12-08	6.1400	6.1400	6.1200	6.1200	+6.066%	10	988	-97.059%
2025-12-05	6.3400	6.3400	5.7500	5.7700	-6.935%	18	978	-96.880%
2025-12-03	6.1500	6.2000	6.1500	6.2000	+5.622%	34	969	-97.097%
2025-12-02	5.2000	5.8700	5.2000	5.8700	+23.840%	18	935	-96.934%
2025-12-01	4.7100	4.7500	4.7000	4.7400	-19.661%	16	925	-96.203%
2025-11-26	5.8400	5.9000	5.8400	5.9000	+7.273%	8	912	-96.949%
2025-11-25	5.5000	5.5000	5.5000	5.5000	+2.804%	27	912	-96.727%
2025-11-24	5.1500	5.3500	5.0400	5.3500	+7.646%	43	910	-96.636%
2025-11-21	4.8500	5.0300	4.8500	4.9700	-25.487%	6	893	-96.378%
2025-11-18	6.2200	6.6700	6.2200	6.6700	+12.101%	33	890	-97.301%
2025-11-17	6.5000	6.5000	5.9500	5.9500	-15.000%	43	893	-96.975%
2025-11-14	6.7000	7.0000	6.7000	7.0000	+3.550%	11	893	-97.429%
2025-11-13	6.9700	6.9700	6.7600	6.7600	-13.885%	141	885	-97.337%
2025-11-12	7.7900	8.0000	7.7900	7.8500	-1.998%	39	1,021	-97.707%
2025-11-11	8.4000	8.4000	8.0100	8.0100	-5.765%	78	1,008	-97.753%
2025-11-10	8.8500	8.8500	8.4000	8.5000	+11.695%	15	1,004	-97.882%
2025-11-07	7.3500	7.6100	7.3500	7.6100	+3.537%	9	1,003	-97.635%
2025-11-06	7.4000	7.4000	7.3100	7.3500	-9.259%	11	995	-97.551%
2025-11-05	7.5500	8.1000	7.5500	8.1000	+21.805%	23	995	-97.778%
2025-11-04	8.0500	8.6500	6.6500	6.6500	-24.432%	282	1,003	-97.293%
2025-11-03	8.7900	8.8000	8.6700	8.8000	-12.000%	7	848	-97.955%
2025-10-31	10.0000	10.0700	9.9900	10.0000	+6.724%	17	848	-98.200%
2025-10-30	9.7500	9.8000	9.3500	9.3700	-11.185%	69	858	-98.079%
2025-10-29	10.4500	10.5500	10.4500	10.5500	-9.829%	7	792	-98.294%
2025-10-28	11.7000	11.7000	11.7000	11.7000	-5.109%	1	785	-98.462%
2025-10-27	11.8500	12.3300	11.8500	12.3300	+19.130%	9	790	-98.540%
2025-10-23	10.2900	10.3500	10.2900	10.3500	+3.500%	10	790	-98.261%
2025-10-22	10.3900	10.3900	10.0000	10.0000	-8.257%	26	780	-98.200%
2025-10-20	11.4000	11.4000	10.9000	10.9000	-3.540%	21	791	-98.349%
2025-10-17	10.0300	11.3000	9.6000	11.3000	+5.116%	66	808	-98.407%
2025-10-16	11.0000	11.0000	10.5500	10.7500	-5.702%	14	778	-98.326%
2025-10-14	11.4000	11.4000	11.4000	11.4000	+4.110%	5	813	-98.421%
2025-10-13	12.0500	12.0500	10.9500	10.9500	-2.493%	60	808	-98.356%
2025-10-10	13.0000	13.0000	11.2300	11.2300	-12.266%	15	807	-98.397%
2025-10-09	12.8000	12.8000	12.8000	12.8000	-8.767%	3	813	-98.594%
2025-10-08	14.0300	14.0300	14.0300	14.0300	-7.697%	4	813	-98.717%
2025-10-06	15.3500	15.3500	15.2000	15.2000	+19.216%	43	809	-98.816%
2025-10-01	12.7500	12.7500	12.7500	12.7500	+8.511%	8	772	-98.588%
2025-09-30	11.9000	11.9000	11.7500	11.7500	-2.083%	21	772	-98.468%
2025-09-29	11.4500	12.0000	11.4500	12.0000	+6.195%	5	776	-98.500%
2025-09-26	10.6000	11.3000	10.6000	11.3000	+8.134%	13	780	-98.407%
2025-09-25	10.6000	10.9800	10.1500	10.4500	-11.814%	89	767	-98.278%
2025-09-24	11.7200	11.8500	11.7200	11.8500	-0.420%	7	794	-98.481%
2025-09-22	12.2100	12.2100	11.9000	11.9000	-11.524%	11	787	-98.487%
2025-09-19	14.0000	14.0000	13.3500	13.4500	-6.272%	47	777	-98.662%
2025-09-18	14.2900	14.3500	14.2900	14.3500	+5.051%	54	793	-98.746%
2025-09-17	13.6500	13.6700	13.6500	13.6600	-0.799%	3	763	-98.682%
2025-09-15	13.8000	13.8200	13.6400	13.7700	+4.318%	6	763	-98.693%
2025-09-11	13.3700	13.3700	13.2000	13.2000	+3.774%	2	764	-98.636%
2025-09-10	13.8000	13.8000	12.7200	12.7200	-0.625%	2	766	-98.585%
2025-09-09	12.6700	12.8000	12.6500	12.8000	-1.158%	7	767	-98.594%
2025-09-08	13.1500	13.3500	12.9500	12.9500	+1.172%	5	766	-98.610%
2025-09-05	12.8000	12.8000	12.8000	12.8000	-0.312%	4	766	-98.594%
2025-09-04	13.0500	13.0500	12.8400	12.8400	-4.889%	21	770	-98.598%
2025-09-02	12.9500	13.5000	12.9500	13.5000	+3.846%	8	789	-98.667%
2025-08-29	13.2000	13.2000	13.0000	13.0000	-10.591%	6	801	-98.615%
2025-08-27	14.5400	14.5400	14.5400	14.5400	-0.069%	1	806	-98.762%
2025-08-26	14.4000	14.5500	14.4000	14.5500	+3.632%	15	806	-98.763%
2025-08-25	15.2800	15.2800	14.0400	14.0400	-13.065%	4	806	-98.718%
2025-08-22	15.6000	16.7000	15.6000	16.1500	+31.301%	28	804	-98.885%
2025-08-21	12.8800	12.8800	12.3000	12.3000	-6.606%	6	806	-98.537%
2025-08-20	12.2000	13.2000	12.2000	13.1700	+7.510%	7	807	-98.633%
2025-08-19	13.2000	13.2000	11.9500	12.2500	-11.871%	11	813	-98.531%
2025-08-18	13.6700	13.9000	13.6700	13.9000	-5.954%	25	815	-98.705%
2025-08-15	16.0000	16.0000	14.5000	14.7800	-2.442%	5	802	-98.782%
2025-08-14	15.6200	17.3500	15.0300	15.1500	-9.009%	17	800	-98.812%
2025-08-13	15.8900	16.9000	15.8900	16.6500	+12.881%	18	794	-98.919%
2025-08-12	14.3500	14.9000	14.3500	14.7500	+8.536%	19	804	-98.780%
2025-08-11	13.4500	14.1700	13.3800	13.5900	+9.157%	27	803	-98.675%
2025-08-08	11.7500	12.4500	11.4000	12.4500	+13.182%	41	802	-98.554%
2025-08-07	10.9400	11.0000	10.7000	11.0000	+13.052%	21	794	-98.364%
2025-08-06	9.4700	10.1000	9.4700	9.7300	+3.842%	147	807	-98.150%
2025-08-05	9.5000	9.5500	9.3000	9.3700	-5.162%	24	670	-98.079%
2025-08-04	9.9500	10.0500	9.6700	9.8800	+9.778%	137	653	-98.178%
2025-08-01	9.8100	9.9200	9.0000	9.0000	-13.958%	55	536	-98.000%
2025-07-31	10.4700	10.5000	10.3300	10.4600	+5.020%	29	514	-98.279%
2025-07-30	10.4900	10.5000	9.9600	9.9600	-3.768%	24	507	-98.193%
2025-07-29	10.8100	10.8100	10.3500	10.3500	-2.634%	16	489	-98.261%
2025-07-28	10.8900	11.1200	10.5500	10.6300	+5.771%	58	485	-98.307%
2025-07-25	10.5000	10.5000	9.9200	10.0500	-5.189%	50	429	-98.209%
2025-07-24	9.9000	10.6000	9.9000	10.6000	+7.614%	31	409	-98.302%
2025-07-23	10.0300	10.0300	9.5000	9.8500	-3.431%	99	395	-98.173%
2025-07-22	11.5000	11.5000	10.1000	10.2000	-5.556%	83	347	-98.235%
2025-07-21	10.5500	11.1000	10.5500	10.8000	+15.508%	152	277	-98.333%
2025-07-18	9.6300	10.0000	9.2000	9.3500	+12.651%	194	295	-98.075%
2025-07-17	8.4000	8.4000	8.2500	8.3000	0.000%	140	0	-97.831%

.dark-mode .kdfklJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kdfklJ{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115C28ETHA Jan 15 2027 28.00 Call (ETHA270115C00028000)option OPRA

ETHA20270115C28
ETHA Jan 15 2027 28.00 Call (ETHA270115C00028000)
option OPRA