Dark

ETHA20270115C29
ETHA Jan 15 2027 29.00 Call (ETHA270115C00029000)
option OPRA

EOD

Aug 5, 2026

0.1500-21.053%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1500	0.1500	0.1500	0.1500	-21.053%	1	1,288	0.000%
2026-07-28	0.1900	0.1900	0.1900	0.1900	-5.000%	3	1,288	-21.053%
2026-07-14	0.2000	0.2000	0.2000	0.2000	+5.263%	1	1,288	-25.000%
2026-07-02	0.1900	0.1900	0.1900	0.1900	+26.667%	2	1,290	-21.053%
2026-06-29	0.1500	0.1500	0.1500	0.1500	-25.000%	2	1,290	0.000%
2026-06-24	0.2000	0.2000	0.2000	0.2000	-25.926%	468	1,292	-25.000%
2026-06-22	0.2600	0.2700	0.2600	0.2700	0.000%	91	1,006	-44.444%
2026-06-18	0.2700	0.2700	0.2700	0.2700	-3.571%	1	1,096	-44.444%
2026-06-17	0.2800	0.2800	0.2800	0.2800	-12.500%	1	1,096	-46.429%
2026-06-15	0.3200	0.3200	0.3200	0.3200	+18.519%	24	1,096	-53.125%
2026-06-12	0.2700	0.2700	0.2700	0.2700	-6.897%	25	1,074	-44.444%
2026-06-10	0.2800	0.3000	0.2800	0.2900	+3.571%	10	1,049	-48.276%
2026-06-09	0.2800	0.2800	0.2800	0.2800	-15.152%	1	1,055	-46.429%
2026-06-08	0.3300	0.3300	0.3300	0.3300	+10.000%	1	1,056	-54.545%
2026-06-05	0.2700	0.3000	0.2700	0.3000	-11.765%	81	1,057	-50.000%
2026-06-04	0.3400	0.3400	0.3400	0.3400	-2.857%	9	1,056	-55.882%
2026-06-03	0.3400	0.3500	0.3400	0.3500	-5.405%	16	1,061	-57.143%
2026-06-02	0.3700	0.3700	0.3700	0.3700	-13.953%	92	1,128	-59.459%
2026-06-01	0.4300	0.4300	0.4300	0.4300	-6.522%	1	1,048	-65.116%
2026-05-28	0.4600	0.4600	0.4600	0.4600	-11.538%	89	1,047	-67.391%
2026-05-27	0.5200	0.5200	0.5200	0.5200	-3.704%	18	1,042	-71.154%
2026-05-26	0.6000	0.6000	0.5400	0.5400	-5.263%	422	1,103	-72.222%
2026-05-22	0.6300	0.6300	0.5700	0.5700	-12.308%	160	904	-73.684%
2026-05-19	0.7100	0.7100	0.6500	0.6500	-12.162%	551	904	-76.923%
2026-05-18	0.8000	0.8000	0.7400	0.7400	-33.333%	106	1,169	-79.730%
2026-05-14	0.9900	1.1100	0.9900	1.1100	+8.824%	223	1,169	-86.486%
2026-05-13	1.0200	1.0200	1.0200	1.0200	0.000%	5	950	-85.294%
2026-05-12	1.0500	1.0500	1.0100	1.0200	-9.735%	12	950	-85.294%
2026-05-11	1.1100	1.1300	1.1100	1.1300	0.000%	3	950	-86.726%
2026-05-08	1.0500	1.1300	1.0400	1.1300	+3.670%	13	949	-86.726%
2026-05-07	1.1000	1.1000	1.0900	1.0900	+0.926%	105	938	-86.239%
2026-04-30	1.0800	1.0800	1.0800	1.0800	-4.425%	1	857	-86.111%
2026-04-29	1.1500	1.1600	1.1300	1.1300	-2.586%	32	856	-86.726%
2026-04-28	1.1600	1.1600	1.1600	1.1600	-6.452%	1	872	-87.069%
2026-04-27	1.2400	1.2400	1.2400	1.2400	-6.061%	1	872	-87.903%
2026-04-23	1.3200	1.3600	1.3200	1.3200	-12.583%	10	872	-88.636%
2026-04-22	1.4800	1.5900	1.4800	1.5100	+15.267%	31	878	-90.066%
2026-04-21	1.3300	1.3300	1.2900	1.3100	-2.239%	22	889	-88.550%
2026-04-20	1.3400	1.3400	1.3400	1.3400	-19.760%	1	889	-88.806%
2026-04-17	1.6700	1.6700	1.6700	1.6700	+17.606%	3	889	-91.018%
2026-04-16	1.4200	1.4200	1.4200	1.4200	+2.899%	3	889	-89.437%
2026-04-15	1.4300	1.4300	1.3800	1.3800	+5.344%	6	889	-89.130%
2026-04-10	1.3100	1.3100	1.2700	1.3100	+4.800%	295	893	-88.550%
2026-04-09	1.1400	1.2500	1.1400	1.2500	+2.459%	20	620	-88.000%
2026-04-08	1.3200	1.3200	1.1200	1.2200	-6.154%	13	637	-87.705%
2026-04-06	1.3100	1.3100	1.3000	1.3000	-4.412%	2	633	-88.462%
2026-04-01	1.2900	1.3600	1.2900	1.3600	+3.030%	3	633	-88.971%
2026-03-31	1.2200	1.3200	1.1400	1.3200	+5.600%	86	634	-88.636%
2026-03-30	1.2500	1.2500	1.2500	1.2500	+11.607%	1	620	-88.000%
2026-03-27	1.1200	1.1200	1.1200	1.1200	-13.846%	2	620	-86.607%
2026-03-26	1.3000	1.3000	1.3000	1.3000	-9.722%	1	620	-88.462%
2026-03-25	1.4800	1.4800	1.4400	1.4400	-19.553%	3	619	-89.583%
2026-03-17	1.8900	1.8900	1.7900	1.7900	+6.548%	5	620	-91.620%
2026-03-16	1.6800	1.6800	1.6800	1.6800	+9.091%	2	622	-91.071%
2026-03-13	1.5400	1.5400	1.5400	1.5400	+22.222%	1	620	-90.260%
2026-03-11	1.2600	1.2600	1.2600	1.2600	+0.800%	4	638	-88.095%
2026-03-06	1.2000	1.2500	1.2000	1.2500	-7.407%	28	642	-88.000%
2026-03-05	1.3500	1.3500	1.3500	1.3500	-11.765%	2	624	-88.889%
2026-03-04	1.5300	1.5300	1.5300	1.5300	+28.571%	4	622	-90.196%
2026-03-02	1.1900	1.1900	1.1900	1.1900	+8.182%	2	618	-87.395%
2026-02-27	1.1000	1.1000	1.1000	1.1000	-12.698%	2	618	-86.364%
2026-02-26	1.2800	1.2800	1.2600	1.2600	-6.667%	3	616	-88.095%
2026-02-25	1.3500	1.3500	1.3500	1.3500	+32.353%	1	612	-88.889%
2026-02-24	1.0200	1.0200	1.0200	1.0200	-15.702%	90	612	-85.294%
2026-02-19	1.2100	1.2100	1.2100	1.2100	-6.923%	1	524	-87.603%
2026-02-18	1.3000	1.3000	1.3000	1.3000	-0.763%	10	523	-88.462%
2026-02-17	1.3100	1.3100	1.3100	1.3100	-12.667%	1	525	-88.550%
2026-02-13	1.5000	1.5000	1.5000	1.5000	+15.385%	1	525	-90.000%
2026-02-12	1.4500	1.4500	1.3000	1.3000	-3.704%	36	525	-88.462%
2026-02-11	1.3500	1.3500	1.3400	1.3500	-13.462%	125	559	-88.889%
2026-02-10	1.5100	1.5600	1.5100	1.5600	-11.864%	11	559	-90.385%
2026-02-09	1.6200	1.8100	1.6200	1.7700	+9.259%	8	555	-91.525%
2026-02-06	1.6900	1.6900	1.6200	1.6200	+10.204%	5	556	-90.741%
2026-02-05	1.5900	1.5900	1.3600	1.4700	-20.968%	47	556	-89.796%
2026-02-04	1.7700	1.8600	1.7500	1.8600	+3.333%	126	527	-91.935%
2026-02-03	1.8000	1.8000	1.8000	1.8000	-18.552%	2	508	-91.667%
2026-02-02	2.2500	2.2500	2.2100	2.2100	-25.839%	3	508	-93.213%
2026-01-30	3.1500	3.1500	2.9800	2.9800	-13.623%	80	505	-94.966%
2026-01-29	3.7500	3.7500	3.4500	3.4500	-18.246%	6	497	-95.652%
2026-01-28	4.2200	4.2200	4.2200	4.2200	+10.471%	5	511	-96.445%
2026-01-27	4.0000	4.0000	3.8200	3.8200	-1.036%	6	510	-96.073%
2026-01-26	3.8500	3.8600	3.8500	3.8600	-3.500%	3	510	-96.114%
2026-01-23	3.9000	4.0000	3.9000	4.0000	-1.720%	5	511	-96.250%
2026-01-22	4.0400	4.0700	4.0400	4.0700	+5.440%	11	507	-96.314%
2026-01-21	4.1000	4.1900	3.8600	3.8600	-11.670%	32	508	-96.114%
2026-01-20	4.5500	4.5500	4.3500	4.3700	-20.545%	77	536	-96.568%
2026-01-15	5.6100	5.7500	5.5000	5.5000	-8.027%	27	585	-97.273%
2026-01-14	5.9200	6.0000	5.9000	5.9800	+15.000%	47	560	-97.492%
2026-01-13	5.1600	5.2000	5.1600	5.2000	+2.970%	10	525	-97.115%
2026-01-09	5.0500	5.0500	5.0500	5.0500	+0.398%	1	527	-97.030%
2026-01-08	5.0300	5.0300	5.0300	5.0300	-3.269%	1	527	-97.018%
2026-01-07	5.2000	5.2000	5.2000	5.2000	-7.801%	10	528	-97.115%
2026-01-06	5.5000	5.6400	5.5000	5.6400	+3.486%	11	538	-97.340%
2026-01-05	5.3200	5.4500	5.3200	5.4500	+3.810%	2	528	-97.248%
2026-01-02	5.0300	5.2500	5.0300	5.2500	+14.629%	4	528	-97.143%
2025-12-30	4.7000	4.7100	4.5200	4.5800	+0.659%	13	525	-96.725%
2025-12-29	4.6500	4.6500	4.5500	4.5500	-4.211%	10	530	-96.703%
2025-12-23	4.7500	4.8500	4.7500	4.7500	-9.524%	12	528	-96.842%
2025-12-22	5.2600	5.2600	5.2500	5.2500	+1.942%	2	532	-97.143%
2025-12-19	5.0000	5.1500	5.0000	5.1500	+3.000%	22	532	-97.087%
2025-12-18	5.0000	5.0000	5.0000	5.0000	+12.360%	5	551	-97.000%
2025-12-17	4.3800	4.4700	4.3800	4.4500	-11.355%	54	556	-96.629%
2025-12-15	5.0200	5.0200	5.0200	5.0200	-18.241%	1	526	-97.012%
2025-12-11	5.9700	6.1700	5.9700	6.1400	-13.521%	3	525	-97.557%
2025-12-10	7.1000	7.1000	7.1000	7.1000	+5.185%	10	527	-97.887%
2025-12-09	5.9300	6.9800	5.9300	6.7500	+13.445%	26	530	-97.778%
2025-12-08	6.0500	6.0500	5.7900	5.9500	+5.124%	17	528	-97.479%
2025-12-04	5.6600	5.6600	5.6600	5.6600	-5.667%	10	520	-97.350%
2025-12-03	6.0000	6.0000	6.0000	6.0000	+7.143%	2	526	-97.500%
2025-12-02	5.6000	5.6000	5.6000	5.6000	+21.739%	1	524	-97.321%
2025-12-01	4.9000	4.9000	4.5300	4.6000	-14.019%	4	524	-96.739%
2025-11-26	5.2700	5.3500	5.2700	5.3500	0.000%	2	522	-97.196%
2025-11-25	5.3500	5.3500	5.3500	5.3500	-2.194%	10	522	-97.196%
2025-11-24	5.1000	5.4700	5.1000	5.4700	+16.383%	11	529	-97.258%
2025-11-21	4.7000	4.7000	4.4900	4.7000	-5.051%	16	521	-96.809%
2025-11-20	5.6400	5.6700	4.9500	4.9500	-8.333%	172	513	-96.970%
2025-11-19	5.4000	5.4000	5.4000	5.4000	-8.475%	5	454	-97.222%
2025-11-17	6.5300	6.5300	5.9000	5.9000	-4.839%	7	449	-97.458%
2025-11-14	6.2500	6.2500	6.2000	6.2000	-3.427%	2	450	-97.581%
2025-11-13	6.6000	6.6000	6.4200	6.4200	-14.286%	6	450	-97.664%
2025-11-12	7.4900	7.4900	7.4900	7.4900	-9.650%	1	449	-97.997%
2025-11-10	8.1000	8.2900	8.1000	8.2900	+20.319%	5	450	-98.191%
2025-11-07	6.7500	6.8900	6.2700	6.8900	-1.431%	5	451	-97.823%
2025-11-06	7.9500	7.9500	6.9900	6.9900	-10.385%	8	452	-97.854%
2025-11-05	7.2200	7.8000	7.2200	7.8000	+16.418%	13	447	-98.077%
2025-11-04	7.7800	7.7800	6.7000	6.7000	-20.048%	8	457	-97.761%
2025-11-03	8.8800	8.8800	8.3800	8.3800	-12.251%	8	457	-98.210%
2025-10-31	9.5000	9.5700	9.5000	9.5500	+6.111%	16	457	-98.429%
2025-10-30	9.3700	9.4000	9.0000	9.0000	-9.091%	15	452	-98.333%
2025-10-29	10.5000	10.5000	9.9000	9.9000	-12.000%	2	443	-98.485%
2025-10-28	11.0000	11.2600	11.0000	11.2500	-4.499%	16	442	-98.667%
2025-10-27	11.6000	11.8000	11.4600	11.7800	+15.039%	18	440	-98.727%
2025-10-24	10.2700	10.2700	10.0000	10.2400	+0.787%	21	440	-98.535%
2025-10-23	10.0400	10.1600	10.0400	10.1600	+3.673%	2	431	-98.524%
2025-10-22	9.9000	10.0600	9.6500	9.8000	-10.909%	25	431	-98.469%
2025-10-21	11.0000	11.0000	11.0000	11.0000	+2.804%	10	452	-98.636%
2025-10-20	11.1000	11.1000	10.4500	10.7000	+7.000%	26	442	-98.598%
2025-10-17	9.6500	10.0300	9.6500	10.0000	-2.913%	23	428	-98.500%
2025-10-16	10.3000	10.3000	10.3000	10.3000	-10.435%	1	411	-98.544%
2025-10-15	11.7500	11.7500	11.5000	11.5000	-3.361%	17	411	-98.696%
2025-10-14	10.7000	11.9000	10.7000	11.9000	+2.941%	13	411	-98.739%
2025-10-13	11.5600	11.5600	11.5600	11.5600	+7.037%	5	406	-98.702%
2025-10-10	11.2500	11.2500	10.8000	10.8000	-11.837%	9	411	-98.611%
2025-10-09	12.7600	12.7600	12.2500	12.2500	-8.854%	11	409	-98.776%
2025-10-08	13.4400	13.4400	13.4400	13.4400	+2.752%	1	400	-98.884%
2025-10-02	12.0800	13.0800	12.0800	13.0800	+7.213%	16	400	-98.853%
2025-10-01	12.3000	12.3000	12.2000	12.2000	+9.417%	3	401	-98.770%
2025-09-30	11.1500	11.1500	11.1500	11.1500	-3.879%	4	400	-98.655%
2025-09-29	11.2400	11.6000	11.2400	11.6000	+11.538%	5	398	-98.707%
2025-09-26	10.0000	10.4000	9.9500	10.4000	+2.564%	7	395	-98.558%
2025-09-25	10.3700	10.5400	10.1400	10.1400	-10.896%	11	393	-98.521%
2025-09-24	11.3800	11.3800	11.3800	11.3800	+0.264%	1	386	-98.682%
2025-09-22	11.5000	11.5000	11.3300	11.3500	-12.759%	24	385	-98.678%
2025-09-19	12.8000	13.0100	12.8000	13.0100	-8.057%	2	363	-98.847%
2025-09-18	14.1500	14.1500	14.1500	14.1500	+7.197%	1	362	-98.940%
2025-09-16	12.8000	13.2000	12.8000	13.2000	+0.380%	4	362	-98.864%
2025-09-15	13.4700	13.4700	13.1500	13.1500	+1.154%	10	361	-98.859%
2025-09-10	13.1000	13.1000	13.0000	13.0000	+5.263%	4	355	-98.846%
2025-09-09	12.3500	12.3500	12.3500	12.3500	-0.644%	14	354	-98.785%
2025-09-05	12.4300	12.4300	12.4300	12.4300	-1.506%	5	364	-98.793%
2025-09-04	12.5000	12.6200	12.5000	12.6200	-7.950%	6	369	-98.811%
2025-09-03	13.7100	13.7100	13.7100	13.7100	-3.246%	2	363	-98.906%
2025-08-28	14.1700	14.1700	14.1700	14.1700	-0.561%	1	363	-98.941%
2025-08-27	14.6000	14.6000	14.2500	14.2500	-0.350%	49	362	-98.947%
2025-08-26	14.2000	14.5000	14.2000	14.3000	-1.718%	3	362	-98.951%
2025-08-25	14.8200	15.2500	14.5500	14.5500	-8.202%	13	361	-98.969%
2025-08-22	13.7000	15.8500	13.7000	15.8500	+27.823%	19	361	-99.054%
2025-08-21	12.4000	12.4000	12.4000	12.4000	-5.126%	1	352	-98.790%
2025-08-20	12.2700	13.0700	12.2500	13.0700	+7.661%	5	352	-98.852%
2025-08-19	12.8500	12.9000	12.1400	12.1400	-6.973%	14	352	-98.764%
2025-08-18	13.5000	13.5000	12.9000	13.0500	-5.366%	11	352	-98.851%
2025-08-15	13.7900	13.7900	13.7900	13.7900	-8.857%	1	352	-98.912%
2025-08-14	15.0000	15.1300	15.0000	15.1300	-6.778%	3	351	-99.009%
2025-08-13	15.5900	16.2300	15.5700	16.2300	+11.546%	35	353	-99.076%
2025-08-12	14.5500	14.5500	14.5500	14.5500	+9.811%	2	340	-98.969%
2025-08-11	13.7500	13.7500	13.2500	13.2500	+9.323%	17	338	-98.868%
2025-08-08	11.0500	12.1200	11.0100	12.1200	+11.705%	69	338	-98.762%
2025-08-07	10.6000	10.8500	10.4000	10.8500	+18.579%	141	303	-98.618%
2025-08-05	9.0600	9.2000	9.0600	9.1500	-2.348%	15	217	-98.361%
2025-08-04	9.4500	9.4500	9.3200	9.3700	+4.111%	12	213	-98.399%
2025-08-01	9.2000	9.3300	8.9600	9.0000	-10.891%	54	206	-98.333%
2025-07-31	10.1000	10.5600	9.9200	10.1000	+2.538%	45	210	-98.515%
2025-07-30	10.2100	10.4000	9.8500	9.8500	-2.379%	85	206	-98.477%
2025-07-29	10.6700	10.7000	10.0000	10.0900	-0.591%	16	145	-98.513%
2025-07-28	9.5000	10.8000	9.5000	10.1500	+4.317%	36	141	-98.522%
2025-07-25	9.5000	9.7300	9.5000	9.7300	-4.608%	10	125	-98.458%
2025-07-24	10.4000	10.4000	10.0000	10.2000	+7.937%	53	129	-98.529%
2025-07-23	9.3500	9.4500	9.3500	9.4500	-6.988%	2	111	-98.413%
2025-07-22	9.9300	10.2500	9.9300	10.1600	-2.775%	22	110	-98.524%
2025-07-21	10.0500	11.0000	10.0500	10.4500	+14.208%	125	88	-98.565%
2025-07-18	9.3700	9.4600	9.1500	9.1500	+15.385%	8	16	-98.361%
2025-07-17	8.2000	8.2000	7.8700	7.9300	0.000%	13	0	-98.108%

.dark-mode .clv8jf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .clv8jf{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115C29ETHA Jan 15 2027 29.00 Call (ETHA270115C00029000)option OPRA

ETHA20270115C29
ETHA Jan 15 2027 29.00 Call (ETHA270115C00029000)
option OPRA