Dark

ETHA20270115C31
ETHA Jan 15 2027 31.00 Call (ETHA270115C00031000)
option OPRA

EOD

Aug 5, 2026

0.1100-26.667%(-0.0400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1100	0.1100	0.1100	0.1100	-26.667%	5	1,594	0.000%
2026-07-31	0.1500	0.1500	0.1500	0.1500	0.000%	100	1,596	-26.667%
2026-07-30	0.1500	0.1500	0.1500	0.1500	-11.765%	4	1,600	-26.667%
2026-07-28	0.1700	0.1800	0.1700	0.1700	-5.556%	23	1,596	-35.294%
2026-07-27	0.1700	0.1800	0.1700	0.1800	-5.263%	21	1,587	-38.889%
2026-07-21	0.1900	0.1900	0.1900	0.1900	+11.765%	1	1,598	-42.105%
2026-07-15	0.1700	0.1700	0.1700	0.1700	+6.250%	1	1,598	-35.294%
2026-07-08	0.1600	0.1600	0.1600	0.1600	+166.667%	80	1,598	-31.250%
2026-07-06	0.0600	0.0600	0.0600	0.0600	-64.706%	1	1,598	+83.333%
2026-07-02	0.1700	0.1700	0.1700	0.1700	+30.769%	2	1,600	-35.294%
2026-06-26	0.1500	0.1500	0.1300	0.1300	-18.750%	2	1,600	-15.385%
2026-06-25	0.1600	0.1600	0.1600	0.1600	+6.667%	60	1,601	-31.250%
2026-06-24	0.1700	0.1700	0.1500	0.1500	-21.053%	60	1,601	-26.667%
2026-06-23	0.1900	0.1900	0.1900	0.1900	-20.833%	5	1,614	-42.105%
2026-06-22	0.2400	0.2400	0.2400	0.2400	-11.111%	3	1,612	-54.167%
2026-06-15	0.2600	0.2700	0.2600	0.2700	+12.500%	5	1,609	-59.259%
2026-06-12	0.2400	0.2400	0.2400	0.2400	+4.348%	1	1,608	-54.167%
2026-06-11	0.2300	0.2300	0.2300	0.2300	-8.000%	3	1,609	-52.174%
2026-06-09	0.2500	0.2500	0.2500	0.2500	+4.167%	2	1,609	-56.000%
2026-06-05	0.2200	0.2400	0.2200	0.2400	-11.111%	135	1,611	-54.167%
2026-06-04	0.2700	0.2700	0.2700	0.2700	-6.897%	62	1,486	-59.259%
2026-06-03	0.2900	0.2900	0.2900	0.2900	-6.452%	1	1,486	-62.069%
2026-06-02	0.3000	0.3200	0.3000	0.3100	-16.216%	111	1,486	-64.516%
2026-06-01	0.2700	0.3700	0.2700	0.3700	-7.500%	130	1,501	-70.270%
2026-05-28	0.4000	0.4000	0.4000	0.4000	-21.569%	25	1,588	-72.500%
2026-05-26	0.5400	0.5400	0.5100	0.5100	+4.082%	5	1,563	-78.431%
2026-05-22	0.4900	0.4900	0.4900	0.4900	-16.949%	5	1,563	-77.551%
2026-05-19	0.5900	0.5900	0.5900	0.5900	-4.839%	222	1,563	-81.356%
2026-05-18	0.6600	0.6600	0.6200	0.6200	-27.907%	8	1,561	-82.258%
2026-05-14	0.8500	0.8600	0.8500	0.8600	-9.474%	3	1,561	-87.209%
2026-05-11	0.9200	0.9500	0.8900	0.9500	+7.955%	7	1,562	-88.421%
2026-05-08	0.8800	0.8800	0.8800	0.8800	-2.222%	100	1,562	-87.500%
2026-05-07	0.9000	0.9000	0.9000	0.9000	-10.000%	27	1,562	-87.778%
2026-05-06	1.0300	1.0600	1.0000	1.0000	+2.041%	33	1,563	-89.000%
2026-05-05	0.9800	0.9800	0.9800	0.9800	-8.411%	1	1,558	-88.776%
2026-05-04	0.9900	1.0700	0.9900	1.0700	+10.309%	2	1,558	-89.720%
2026-05-01	0.9300	0.9700	0.9300	0.9700	+5.435%	100	1,559	-88.660%
2026-04-30	0.9200	0.9200	0.9200	0.9200	-3.158%	222	1,559	-88.043%
2026-04-29	0.9500	0.9500	0.9500	0.9500	-6.863%	5	1,337	-88.421%
2026-04-27	1.0800	1.0800	1.0200	1.0200	-5.556%	448	1,345	-89.216%
2026-04-24	1.1200	1.1200	1.0800	1.0800	-2.703%	5	1,188	-89.815%
2026-04-20	1.1100	1.1100	1.1100	1.1100	-18.382%	1	1,186	-90.090%
2026-04-17	1.4000	1.4000	1.3600	1.3600	+11.475%	23	1,185	-91.912%
2026-04-14	1.2200	1.2200	1.2200	1.2200	+12.963%	1	1,196	-90.984%
2026-04-13	1.0800	1.0800	1.0800	1.0800	+1.887%	2	1,195	-89.815%
2026-04-09	1.0500	1.0600	1.0500	1.0600	+1.923%	96	1,195	-89.623%
2026-04-08	1.0500	1.0500	1.0400	1.0400	-1.887%	2	1,099	-89.423%
2026-04-06	1.0300	1.0600	1.0300	1.0600	-0.935%	4	1,098	-89.623%
2026-03-26	1.0700	1.0700	1.0700	1.0700	-10.833%	10	1,098	-89.720%
2026-03-24	1.2000	1.2000	1.2000	1.2000	-25.000%	1	1,103	-90.833%
2026-03-16	1.5000	1.6400	1.5000	1.6000	+39.130%	6	1,104	-93.125%
2026-03-05	1.1500	1.1500	1.1500	1.1500	-11.538%	7	1,105	-90.435%
2026-03-04	1.2900	1.3000	1.2900	1.3000	+27.451%	3	1,105	-91.538%
2026-03-03	1.0200	1.0200	1.0200	1.0200	-11.304%	1	1,103	-89.216%
2026-03-02	1.1000	1.1500	1.0900	1.1500	+15.000%	23	1,104	-90.435%
2026-02-27	1.0000	1.0000	1.0000	1.0000	-8.257%	77	1,097	-89.000%
2026-02-25	1.0000	1.1900	1.0000	1.0900	+10.101%	6	1,175	-89.908%
2026-02-23	0.9900	0.9900	0.9900	0.9900	-1.980%	5	1,175	-88.889%
2026-02-20	1.0100	1.0100	1.0100	1.0100	-2.885%	1	1,170	-89.109%
2026-02-19	1.0400	1.0400	1.0400	1.0400	-27.778%	2	1,170	-89.423%
2026-02-13	1.4400	1.4400	1.4400	1.4400	+13.386%	1	1,172	-92.361%
2026-02-12	1.2700	1.2700	1.2700	1.2700	-8.633%	2	1,172	-91.339%
2026-02-10	1.3900	1.3900	1.3900	1.3900	-12.579%	1	1,172	-92.086%
2026-02-09	1.4000	1.5900	1.4000	1.5900	+11.972%	7	1,172	-93.082%
2026-02-06	1.4900	1.4900	1.4200	1.4200	+2.899%	3	1,174	-92.254%
2026-02-05	1.5400	1.5400	1.2800	1.3800	-16.364%	2,527	1,173	-92.029%
2026-02-04	1.6600	1.6600	1.5600	1.6500	+6.452%	19	3,035	-93.333%
2026-02-03	1.8200	1.8200	1.5000	1.5500	-17.553%	107	3,032	-92.903%
2026-02-02	1.9400	2.0000	1.8800	1.8800	-30.882%	14	3,032	-94.149%
2026-01-30	2.8600	2.8600	2.7200	2.7200	-13.651%	103	3,037	-95.956%
2026-01-29	3.0900	3.1500	3.0900	3.1500	-16.000%	5	3,089	-96.508%
2026-01-28	3.8400	3.8400	3.7500	3.7500	+2.740%	11	3,089	-97.067%
2026-01-27	3.4000	3.6500	3.3800	3.6500	+4.286%	41	3,079	-96.986%
2026-01-26	3.5000	3.5000	3.5000	3.5000	-3.846%	1	3,078	-96.857%
2026-01-22	3.6300	3.6400	3.5500	3.6400	-6.667%	12	3,078	-96.978%
2026-01-20	4.2000	4.2000	3.9000	3.9000	-19.588%	7	3,078	-97.179%
2026-01-16	4.8500	4.8500	4.8500	4.8500	-7.619%	5	3,077	-97.732%
2026-01-15	5.2500	5.2500	5.2500	5.2500	-4.545%	1	3,077	-97.905%
2026-01-14	5.2700	5.5000	5.2700	5.5000	+18.280%	8	3,078	-98.000%
2026-01-13	4.6000	4.6500	4.6000	4.6500	+6.407%	2	3,080	-97.634%
2026-01-12	4.4000	4.4100	4.3700	4.3700	-5.000%	77	3,080	-97.483%
2026-01-09	4.3500	4.6000	4.3500	4.6000	+0.877%	3	3,056	-97.609%
2026-01-08	4.6000	4.6500	4.5600	4.5600	-4.403%	28	3,057	-97.588%
2026-01-07	4.7700	4.7700	4.7700	4.7700	-4.600%	1	3,080	-97.694%
2026-01-06	5.2600	5.2600	5.0000	5.0000	-1.961%	43	3,080	-97.800%
2026-01-05	4.8500	5.1000	4.8500	5.1000	+8.511%	9	3,083	-97.843%
2026-01-02	4.7000	4.7000	4.7000	4.7000	+14.634%	1	3,081	-97.660%
2025-12-30	4.1400	4.1400	4.1000	4.1000	-1.205%	3	3,081	-97.317%
2025-12-29	4.0500	4.1500	4.0500	4.1500	+1.220%	80	3,081	-97.349%
2025-12-26	4.1000	4.1000	4.1000	4.1000	-4.651%	1	3,101	-97.317%
2025-12-23	4.3000	4.3000	4.3000	4.3000	-7.328%	2	3,101	-97.442%
2025-12-19	4.6500	4.6500	4.6400	4.6400	+4.036%	25	3,103	-97.629%
2025-12-18	4.4600	4.4600	4.4600	4.4600	+11.500%	25	3,103	-97.534%
2025-12-17	4.1200	4.1300	4.0000	4.0000	-6.977%	33	3,103	-97.250%
2025-12-16	4.5000	4.5000	4.3000	4.3000	-5.077%	12	3,079	-97.442%
2025-12-15	4.9000	4.9000	4.5300	4.5300	-11.176%	5	3,067	-97.572%
2025-12-12	5.0500	5.1000	5.0500	5.1000	-10.211%	50	3,070	-97.843%
2025-12-11	5.5200	5.7000	5.5200	5.6800	-9.265%	1,021	3,096	-98.063%
2025-12-10	6.2600	6.2600	6.2600	6.2600	+1.459%	1	2,168	-98.243%
2025-12-09	5.4200	6.1700	5.4200	6.1700	+17.748%	9	2,167	-98.217%
2025-12-08	5.3400	5.3400	5.2400	5.2400	+1.354%	13	2,171	-97.901%
2025-12-05	5.1700	5.1700	5.1700	5.1700	-2.453%	10	2,182	-97.872%
2025-12-04	5.3000	5.3000	5.3000	5.3000	-3.636%	5	2,176	-97.925%
2025-12-03	5.5000	5.5000	5.5000	5.5000	+7.422%	1	2,176	-98.000%
2025-12-02	5.0000	5.1200	5.0000	5.1200	+23.077%	21	2,177	-97.852%
2025-12-01	4.1500	4.1600	4.0800	4.1600	-21.063%	38	2,173	-97.356%
2025-11-26	4.8500	5.3000	4.8500	5.2700	+4.771%	8	2,147	-97.913%
2025-11-24	4.5500	5.0300	4.5500	5.0300	+16.977%	10	2,147	-97.813%
2025-11-21	4.2100	4.3000	4.2000	4.3000	-6.725%	9	2,143	-97.442%
2025-11-20	4.8200	4.8200	4.6000	4.6100	-7.800%	4	2,137	-97.614%
2025-11-19	4.9700	5.0000	4.9700	5.0000	-14.530%	2	2,134	-97.800%
2025-11-18	5.6000	5.9700	5.6000	5.8500	+9.346%	9	2,133	-98.120%
2025-11-17	6.0300	6.0300	5.2700	5.3500	-9.628%	4	2,132	-97.944%
2025-11-14	6.0500	6.0500	5.9200	5.9200	-5.280%	10	2,133	-98.142%
2025-11-13	6.4500	6.4500	6.2500	6.2500	-10.714%	58	2,134	-98.240%
2025-11-12	7.4300	7.4300	7.0000	7.0000	-4.110%	2	2,170	-98.429%
2025-11-11	7.3000	7.3000	7.3000	7.3000	-7.006%	2	2,169	-98.493%
2025-11-10	7.8500	7.8500	7.8500	7.8500	+22.656%	1	2,169	-98.599%
2025-11-07	6.1500	6.4000	6.1500	6.4000	-1.840%	37	2,168	-98.281%
2025-11-06	6.5300	6.5300	6.5200	6.5200	-9.945%	2	2,203	-98.313%
2025-11-05	6.6300	7.2400	6.6300	7.2400	+6.158%	4	2,203	-98.481%
2025-11-04	7.3200	7.5000	6.8200	6.8200	-10.263%	4	2,201	-98.387%
2025-11-03	8.3500	8.4900	7.6000	7.6000	-14.798%	16	2,187	-98.553%
2025-10-31	8.9200	8.9200	8.9200	8.9200	+8.780%	1	2,187	-98.767%
2025-10-30	8.6700	8.8500	8.2000	8.2000	-16.751%	114	2,187	-98.659%
2025-10-28	10.5000	10.5000	9.8500	9.8500	-9.716%	4	2,200	-98.883%
2025-10-27	10.2600	11.1000	10.2600	10.9100	+17.312%	13	2,188	-98.992%
2025-10-23	9.2500	9.3000	9.2500	9.3000	+1.087%	9	2,188	-98.817%
2025-10-22	9.5700	9.5700	9.0000	9.2000	-12.796%	32	2,187	-98.804%
2025-10-21	10.5600	10.6500	10.5500	10.5500	+1.736%	123	2,205	-98.957%
2025-10-20	9.3500	10.4000	9.3500	10.3700	+12.108%	20	2,084	-98.939%
2025-10-17	9.1500	9.2500	9.0500	9.2500	-5.612%	15	2,073	-98.811%
2025-10-16	10.0000	10.1000	9.8000	9.8000	-6.220%	8	2,084	-98.878%
2025-10-15	10.4500	10.4500	10.4500	10.4500	+1.951%	4	2,089	-98.947%
2025-10-14	10.2500	10.2500	10.2000	10.2500	-14.226%	8	2,093	-98.927%
2025-10-13	10.5500	11.9500	10.5500	11.9500	+19.500%	33	2,101	-99.079%
2025-10-10	10.6100	10.6100	10.0000	10.0000	-13.793%	8	2,129	-98.900%
2025-10-09	11.6000	11.6000	11.6000	11.6000	-7.348%	2	2,127	-99.052%
2025-10-07	12.3500	12.5200	12.3500	12.5200	-10.251%	301	2,127	-99.121%
2025-10-06	12.9500	13.9500	12.9500	13.9500	+11.422%	5	1,902	-99.211%
2025-10-03	12.5200	12.5200	12.5200	12.5200	-0.239%	1	1,904	-99.121%
2025-10-02	11.5000	12.5500	11.5000	12.5500	+10.088%	11	1,903	-99.124%
2025-10-01	11.2900	11.6000	11.2900	11.4000	+8.159%	113	1,912	-99.035%
2025-09-30	10.3500	10.5400	10.3500	10.5400	-2.317%	2	1,864	-98.956%
2025-09-29	10.8000	10.9100	10.5100	10.7900	+8.990%	58	1,864	-98.981%
2025-09-26	9.5100	9.9500	9.4600	9.9000	+4.651%	319	1,852	-98.889%
2025-09-25	9.6300	10.0000	8.7000	9.4600	-12.245%	512	1,586	-98.837%
2025-09-24	10.5600	10.7800	10.5600	10.7800	+1.698%	32	1,284	-98.980%
2025-09-23	10.8100	10.8400	10.4000	10.6000	+0.952%	28	1,272	-98.962%
2025-09-22	10.7000	10.9500	10.5000	10.5000	-14.634%	155	1,266	-98.952%
2025-09-19	12.6500	12.6500	12.3000	12.3000	-3.906%	6	1,142	-99.106%
2025-09-18	13.0000	13.0000	12.8000	12.8000	+3.644%	8	1,139	-99.141%
2025-09-16	11.9500	12.5700	11.9500	12.3500	-0.403%	23	1,134	-99.109%
2025-09-15	12.4000	12.4000	12.4000	12.4000	-7.738%	10	1,133	-99.113%
2025-09-12	14.1500	14.1500	13.1000	13.4400	+12.469%	40	1,133	-99.182%
2025-09-11	11.9500	11.9500	11.9500	11.9500	+3.374%	5	1,166	-99.079%
2025-09-10	12.3400	12.3400	11.5600	11.5600	+0.961%	151	1,166	-99.048%
2025-09-09	11.7300	11.7300	11.4500	11.4500	-3.130%	29	1,207	-99.039%
2025-09-08	12.0000	12.0000	11.8200	11.8200	+1.459%	6	1,188	-99.069%
2025-09-05	11.5000	11.6500	11.5000	11.6500	-0.427%	8	1,183	-99.056%
2025-09-04	11.7800	11.7800	11.7000	11.7000	-7.729%	2	1,189	-99.060%
2025-09-03	12.6100	12.6800	12.6100	12.6800	+7.915%	6	1,190	-99.132%
2025-09-02	11.7500	11.8500	11.7500	11.7500	-2.083%	11	1,185	-99.064%
2025-08-29	11.9800	12.0000	11.9800	12.0000	-6.542%	16	1,169	-99.083%
2025-08-26	12.9300	12.9400	12.8400	12.8400	-1.231%	15	1,189	-99.143%
2025-08-25	14.0000	14.0000	13.0000	13.0000	-12.162%	16	1,189	-99.154%
2025-08-22	11.6300	15.1000	11.4000	14.8000	+28.139%	63	1,173	-99.257%
2025-08-21	11.9500	12.0700	11.5000	11.5500	-6.478%	484	1,174	-99.048%
2025-08-20	11.2500	12.3500	11.1000	12.3500	+11.061%	240	1,106	-99.109%
2025-08-19	11.8000	11.8000	10.6500	11.1200	-11.182%	67	871	-99.011%
2025-08-18	12.5200	12.5200	12.5200	12.5200	-4.135%	2	873	-99.121%
2025-08-15	13.1500	13.6100	13.0600	13.0600	-6.714%	11	871	-99.158%
2025-08-14	14.6500	14.6500	14.0000	14.0000	-7.895%	51	869	-99.214%
2025-08-13	14.8200	15.3000	14.8200	15.2000	+11.355%	10	869	-99.276%
2025-08-12	13.5500	13.6500	13.5500	13.6500	+7.059%	18	859	-99.194%
2025-08-11	12.4000	12.7500	12.4000	12.7500	+13.839%	6	843	-99.137%
2025-08-08	10.9000	11.2000	10.5000	11.2000	+13.360%	517	847	-99.018%
2025-08-07	10.0000	10.0000	9.8800	9.8800	+10.391%	143	330	-98.887%
2025-08-06	8.9500	8.9500	8.9500	8.9500	-1.648%	20	204	-98.771%
2025-08-04	8.8500	9.1000	8.8500	9.1000	+10.976%	8	184	-98.791%
2025-08-01	8.5000	8.5000	8.2000	8.2000	-13.684%	6	184	-98.659%
2025-07-31	9.5000	9.5000	9.5000	9.5000	+2.151%	1	179	-98.842%
2025-07-30	9.5200	9.7000	9.3000	9.3000	-0.215%	13	178	-98.817%
2025-07-29	10.0200	10.0200	8.9300	9.3200	-3.119%	7	165	-98.820%
2025-07-28	11.0000	11.0000	9.5800	9.6200	+5.714%	122	162	-98.857%
2025-07-25	9.1000	9.1000	9.1000	9.1000	-2.985%	4	42	-98.791%
2025-07-24	8.9000	9.3800	8.9000	9.3800	+4.222%	2	38	-98.827%
2025-07-23	9.0000	9.0000	9.0000	9.0000	-6.250%	1	37	-98.778%
2025-07-22	9.6000	9.6000	9.6000	9.6000	+9.714%	5	37	-98.854%
2025-07-21	10.0500	10.0500	8.7500	8.7500	+2.941%	12	32	-98.743%
2025-07-18	8.4500	8.5000	8.4500	8.5000	+15.646%	4	24	-98.706%
2025-07-17	7.5300	7.5300	7.3500	7.3500	0.000%	24	0	-98.503%

.dark-mode .kmPmQq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kmPmQq{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115C31ETHA Jan 15 2027 31.00 Call (ETHA270115C00031000)option OPRA

ETHA20270115C31
ETHA Jan 15 2027 31.00 Call (ETHA270115C00031000)
option OPRA