Dark

ETHA20270115C32
ETHA Jan 15 2027 32.00 Call (ETHA270115C00032000)
option OPRA

EOD

Aug 5, 2026

0.1200-25.000%(-0.0400)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1200	0.1200	0.1200	0.1200	-25.000%	6	1,958	0.000%
2026-07-30	0.1600	0.1600	0.1600	0.1600	-11.111%	5	1,958	-25.000%
2026-07-27	0.1800	0.1800	0.1800	0.1800	+5.882%	1	1,963	-33.333%
2026-07-22	0.1700	0.1700	0.1700	0.1700	0.000%	1	1,963	-29.412%
2026-07-21	0.1800	0.1800	0.1700	0.1700	+21.429%	14	1,964	-29.412%
2026-07-13	0.1400	0.1400	0.1400	0.1400	-6.667%	5	1,964	-14.286%
2026-07-09	0.1500	0.1500	0.1500	0.1500	+7.143%	1	1,969	-20.000%
2026-07-08	0.1400	0.1400	0.1400	0.1400	-17.647%	80	1,970	-14.286%
2026-07-02	0.1700	0.1700	0.1700	0.1700	-29.167%	2	1,972	-29.412%
2026-07-01	0.2400	0.2400	0.2400	0.2400	+84.615%	5	1,972	-50.000%
2026-06-29	0.1300	0.1300	0.1300	0.1300	0.000%	10	1,972	-7.692%
2026-06-26	0.1300	0.1300	0.1300	0.1300	+18.182%	1	1,972	-7.692%
2026-06-24	0.1500	0.1500	0.1100	0.1100	-35.294%	219	1,972	+9.091%
2026-06-23	0.1700	0.1800	0.1700	0.1700	-15.000%	4	1,974	-29.412%
2026-06-18	0.1900	0.2000	0.1900	0.2000	-16.667%	13	1,990	-40.000%
2026-06-17	0.2300	0.2400	0.2300	0.2400	0.000%	3	1,990	-50.000%
2026-06-16	0.2500	0.2500	0.2400	0.2400	-11.111%	5	1,990	-50.000%
2026-06-15	0.2600	0.2700	0.2600	0.2700	+22.727%	6	1,990	-55.556%
2026-06-12	0.2200	0.2200	0.2200	0.2200	-12.000%	25	1,987	-45.455%
2026-06-08	0.2200	0.2500	0.2200	0.2500	+19.048%	31	1,987	-52.000%
2026-06-05	0.2200	0.2300	0.2100	0.2100	-22.222%	19	1,982	-42.857%
2026-06-04	0.2700	0.2700	0.2700	0.2700	0.000%	1	1,995	-55.556%
2026-06-03	0.2800	0.2800	0.2700	0.2700	-3.571%	11	1,996	-55.556%
2026-06-02	0.2900	0.2900	0.2800	0.2800	-9.677%	12	1,999	-57.143%
2026-06-01	0.3500	0.3500	0.3100	0.3100	-13.889%	10	1,997	-61.290%
2026-05-29	0.3500	0.3700	0.3400	0.3600	0.000%	25	1,991	-66.667%
2026-05-28	0.3000	0.3600	0.3000	0.3600	-10.000%	68	2,009	-66.667%
2026-05-27	0.4000	0.4000	0.4000	0.4000	-2.439%	5	2,022	-70.000%
2026-05-26	0.4300	0.4300	0.4100	0.4100	-10.870%	100	2,036	-70.732%
2026-05-22	0.4600	0.4600	0.4600	0.4600	+2.222%	1	2,088	-73.913%
2026-05-21	0.4500	0.4500	0.4500	0.4500	-16.667%	22	2,088	-73.333%
2026-05-20	0.5600	0.5600	0.5400	0.5400	-8.475%	21	2,088	-77.778%
2026-05-19	0.5900	0.5900	0.5900	0.5900	-6.349%	1	2,171	-79.661%
2026-05-18	0.5900	0.6300	0.5900	0.6300	-12.500%	31	2,171	-80.952%
2026-05-15	0.7300	0.7300	0.7200	0.7200	-15.294%	105	2,171	-83.333%
2026-05-14	0.7700	0.8500	0.7700	0.8500	+10.390%	90	2,242	-85.882%
2026-05-13	0.5500	0.7700	0.5500	0.7700	-3.750%	28	2,153	-84.416%
2026-05-11	0.8000	0.8000	0.8000	0.8000	+1.266%	2	2,153	-85.000%
2026-05-08	0.7900	0.7900	0.7900	0.7900	-9.195%	110	2,151	-84.810%
2026-05-07	0.8700	0.8700	0.8700	0.8700	-8.421%	1	2,041	-86.207%
2026-05-05	0.9500	0.9500	0.9500	0.9500	+9.195%	1	2,044	-87.368%
2026-05-01	0.9000	0.9100	0.8700	0.8700	+3.571%	107	1,966	-86.207%
2026-04-30	0.8500	0.8500	0.8100	0.8400	-10.638%	228	1,966	-85.714%
2026-04-28	0.9400	0.9400	0.9400	0.9400	+3.297%	2	1,964	-87.234%
2026-04-27	0.9200	0.9200	0.9000	0.9100	-8.081%	5	1,963	-86.813%
2026-04-24	0.9900	0.9900	0.9900	0.9900	+12.500%	9	1,963	-87.879%
2026-04-23	1.2100	1.2100	0.8800	0.8800	-12.000%	57	1,972	-86.364%
2026-04-20	1.0000	1.0000	1.0000	1.0000	-20.000%	1	1,990	-88.000%
2026-04-17	1.1700	1.3000	1.1700	1.2500	+11.607%	20	1,990	-90.400%
2026-04-16	1.0500	1.1200	1.0500	1.1200	-2.609%	7	1,990	-89.286%
2026-04-15	1.1100	1.1500	1.1100	1.1500	+1.770%	2	1,989	-89.565%
2026-04-14	1.1300	1.1300	1.1300	1.1300	+13.000%	74	1,988	-89.381%
2026-04-13	0.9000	1.0000	0.9000	1.0000	-0.990%	15	1,914	-88.000%
2026-04-10	0.9900	1.0200	0.9800	1.0100	-3.810%	28	1,915	-88.119%
2026-04-08	1.0500	1.0500	1.0500	1.0500	+15.385%	5	1,905	-88.571%
2026-04-07	0.9500	0.9500	0.8500	0.9100	-10.784%	3	1,910	-86.813%
2026-04-06	0.9700	1.0200	0.9700	1.0200	+2.000%	37	1,910	-88.235%
2026-04-01	1.0100	1.0100	1.0000	1.0000	+2.041%	12	1,894	-88.000%
2026-03-31	0.9800	0.9800	0.9800	0.9800	-2.000%	50	1,883	-87.755%
2026-03-30	1.0000	1.0000	1.0000	1.0000	+8.696%	1	1,883	-88.000%
2026-03-27	0.9200	0.9200	0.8400	0.9200	-14.019%	28	1,884	-86.957%
2026-03-25	1.2000	1.2000	1.0700	1.0700	-10.833%	106	1,886	-88.785%
2026-03-23	1.1000	1.2000	1.1000	1.2000	+4.348%	7	1,784	-90.000%
2026-03-20	1.1500	1.1500	1.1500	1.1500	-0.862%	4	1,781	-89.565%
2026-03-19	1.1600	1.1600	1.1600	1.1600	-10.769%	3	1,784	-89.655%
2026-03-18	1.3000	1.3000	1.3000	1.3000	-15.584%	5	1,791	-90.769%
2026-03-17	1.3500	1.5400	1.3500	1.5400	+4.762%	2	1,796	-92.208%
2026-03-16	1.4000	1.4700	1.3900	1.4700	+47.000%	10	1,795	-91.837%
2026-03-11	1.0700	1.0900	1.0000	1.0000	-8.257%	30	1,792	-88.000%
2026-03-10	1.1000	1.1000	1.0900	1.0900	+14.737%	44	1,769	-88.991%
2026-03-06	0.9500	0.9500	0.9500	0.9500	-24.000%	1	1,729	-87.368%
2026-03-04	1.1500	1.2500	1.1500	1.2500	+17.925%	7	1,729	-90.400%
2026-03-02	1.0700	1.0700	1.0600	1.0600	+12.766%	6	1,734	-88.679%
2026-02-27	0.9400	0.9400	0.9400	0.9400	-17.544%	26	1,732	-87.234%
2026-02-25	1.0600	1.1500	1.0600	1.1400	+29.545%	15	1,747	-89.474%
2026-02-24	0.8800	0.8800	0.8800	0.8800	0.000%	21	1,747	-86.364%
2026-02-23	0.9500	0.9500	0.8800	0.8800	-16.190%	2	1,768	-86.364%
2026-02-20	1.0500	1.0500	1.0500	1.0500	+2.941%	30	1,768	-88.571%
2026-02-19	0.9900	1.0200	0.9900	1.0200	-2.857%	3	1,738	-88.235%
2026-02-18	1.0500	1.0500	1.0500	1.0500	-2.778%	3	1,736	-88.571%
2026-02-17	1.1000	1.1000	1.0800	1.0800	-14.286%	3	1,733	-88.889%
2026-02-13	1.2500	1.2600	1.1700	1.2600	+17.757%	18	1,714	-90.476%
2026-02-12	1.1900	1.1900	1.0700	1.0700	-6.140%	10	1,714	-88.785%
2026-02-11	1.1100	1.2500	1.0900	1.1400	-9.524%	24	1,723	-89.474%
2026-02-10	1.3200	1.3200	1.2600	1.2600	-18.182%	3	1,738	-90.476%
2026-02-09	1.2700	1.5400	1.2700	1.5400	+14.074%	12	1,736	-92.208%
2026-02-06	1.2900	1.4100	1.2900	1.3500	+10.656%	38	1,744	-91.111%
2026-02-05	1.3500	1.4400	1.1800	1.2200	-24.224%	56	1,728	-90.164%
2026-02-04	1.6400	1.6400	1.4000	1.6100	-12.500%	24	1,716	-92.547%
2026-02-03	1.8400	1.8400	1.8400	1.8400	+1.099%	4	1,705	-93.478%
2026-02-02	1.8800	1.9400	1.8200	1.8200	-32.090%	39	1,701	-93.407%
2026-01-30	2.7000	2.7400	2.6600	2.6800	-10.667%	28	1,730	-95.522%
2026-01-29	3.0000	3.0000	3.0000	3.0000	-16.435%	4	1,753	-96.000%
2026-01-28	3.5700	3.5900	3.5700	3.5900	+1.127%	2	1,753	-96.657%
2026-01-27	3.2500	3.6000	3.2500	3.5500	+12.698%	19	1,752	-96.620%
2026-01-26	3.2200	3.2500	3.1500	3.1500	-5.970%	15	1,737	-96.190%
2026-01-23	3.2800	3.6000	3.2800	3.3500	-1.471%	12	1,742	-96.418%
2026-01-22	3.3700	3.4100	3.3700	3.4000	+5.263%	12	1,739	-96.471%
2026-01-21	3.3100	3.3100	3.2300	3.2300	-9.270%	15	1,730	-96.285%
2026-01-20	3.7500	3.8000	3.5200	3.5600	-25.833%	28	1,723	-96.629%
2026-01-15	4.9000	4.9000	4.8000	4.8000	-6.433%	21	1,729	-97.500%
2026-01-14	5.0700	5.1300	5.0000	5.1300	+15.281%	41	1,720	-97.661%
2026-01-13	4.4000	4.4800	4.4000	4.4500	+4.706%	6	1,729	-97.303%
2026-01-09	4.0500	4.4000	4.0500	4.2500	-1.620%	12	1,728	-97.176%
2026-01-08	4.1800	4.3500	4.1800	4.3200	-3.571%	6	1,716	-97.222%
2026-01-07	4.4800	4.4800	4.4800	4.4800	-7.054%	10	1,713	-97.321%
2026-01-06	5.0000	5.0000	4.6900	4.8200	-0.413%	27	1,703	-97.510%
2026-01-05	4.5500	4.8400	4.5500	4.8400	+22.532%	10	1,613	-97.521%
2025-12-31	3.9500	4.0000	3.9100	3.9500	+0.765%	104	1,613	-96.962%
2025-12-30	4.0500	4.0600	3.8300	3.9200	-0.508%	77	1,613	-96.939%
2025-12-29	3.9000	3.9400	3.9000	3.9400	-0.756%	47	1,599	-96.954%
2025-12-26	4.0000	4.0000	3.8500	3.9700	-3.171%	24	1,587	-96.977%
2025-12-23	4.1000	4.1000	4.1000	4.1000	-9.492%	1	1,587	-97.073%
2025-12-22	4.5300	4.5300	4.5300	4.5300	+2.955%	2	1,587	-97.351%
2025-12-19	4.3200	4.4000	4.3200	4.4000	+15.789%	106	1,587	-97.273%
2025-12-18	4.4000	4.4000	3.8000	3.8000	-6.173%	18	1,576	-96.842%
2025-12-17	4.0500	4.0500	4.0500	4.0500	-7.955%	1	1,577	-97.037%
2025-12-16	4.4000	4.4000	4.4000	4.4000	-1.566%	1	1,577	-97.273%
2025-12-15	4.5500	4.5500	4.4700	4.4700	-7.835%	2	1,576	-97.315%
2025-12-12	4.8000	4.8500	4.8000	4.8500	-11.818%	3	1,576	-97.526%
2025-12-09	5.1700	5.5000	5.1700	5.5000	+10.000%	7	1,578	-97.818%
2025-12-08	5.2900	5.2900	5.0000	5.0000	+2.041%	15	1,578	-97.600%
2025-12-05	4.9000	4.9000	4.9000	4.9000	+3.158%	25	1,588	-97.551%
2025-12-02	4.4000	4.7500	4.4000	4.7500	+20.253%	26	1,563	-97.474%
2025-12-01	4.2000	4.2000	3.9500	3.9500	-20.202%	73	1,562	-96.962%
2025-11-26	4.7000	5.1000	4.7000	4.9500	+5.544%	27	1,528	-97.576%
2025-11-25	4.5000	4.7500	4.5000	4.6900	-3.893%	35	1,528	-97.441%
2025-11-24	4.1500	4.8800	4.1500	4.8800	+22.000%	18	1,515	-97.541%
2025-11-21	4.0900	4.0900	3.9600	4.0000	-5.882%	4	1,514	-97.000%
2025-11-20	4.8000	4.8000	4.2500	4.2500	-7.609%	14	1,513	-97.176%
2025-11-19	5.2500	5.2500	4.6000	4.6000	-8.549%	9	1,516	-97.391%
2025-11-17	5.8500	5.8500	5.0300	5.0300	-12.063%	4	1,515	-97.614%
2025-11-13	6.0000	6.0000	5.7200	5.7200	-14.243%	6	1,517	-97.902%
2025-11-12	7.2000	7.2000	6.6700	6.6700	-6.056%	19	1,519	-98.201%
2025-11-11	7.1000	7.1000	7.1000	7.1000	-1.389%	2	1,537	-98.310%
2025-11-10	7.1500	7.2000	7.1200	7.2000	+15.570%	12	1,537	-98.333%
2025-11-06	6.4000	6.4000	6.2300	6.2300	-10.231%	3	1,536	-98.074%
2025-11-05	6.3900	6.9600	6.3900	6.9400	+21.329%	17	1,536	-98.271%
2025-11-04	6.9500	7.3000	5.7200	5.7200	-23.632%	42	1,526	-97.902%
2025-11-03	8.2500	8.2500	7.4000	7.4900	-13.008%	38	1,487	-98.398%
2025-10-31	8.8500	8.8500	8.6100	8.6100	+6.957%	17	1,487	-98.606%
2025-10-30	8.2000	8.5000	8.0500	8.0500	-12.973%	332	1,484	-98.509%
2025-10-29	9.3000	9.5700	9.0000	9.2500	-5.804%	138	1,473	-98.703%
2025-10-28	10.3000	10.5000	9.8200	9.8200	-7.183%	259	1,452	-98.778%
2025-10-27	10.3400	10.7000	10.2000	10.5800	+16.264%	400	1,280	-98.866%
2025-10-24	9.0000	9.4000	8.8200	9.1000	+1.111%	64	1,280	-98.681%
2025-10-23	9.0000	9.0000	9.0000	9.0000	+3.211%	1	1,243	-98.667%
2025-10-22	9.0700	9.0700	8.7200	8.7200	-13.663%	52	1,243	-98.624%
2025-10-20	9.8000	10.1000	9.8000	10.1000	+12.222%	17	1,217	-98.812%
2025-10-17	8.8500	9.0300	8.6400	9.0000	-1.961%	52	1,228	-98.667%
2025-10-16	9.5500	9.5500	9.1800	9.1800	-6.612%	23	1,198	-98.693%
2025-10-15	10.4000	10.4000	9.5700	9.8300	-5.207%	26	1,182	-98.779%
2025-10-14	9.1000	10.6000	9.1000	10.3700	-3.535%	79	1,178	-98.843%
2025-10-13	10.7000	10.7500	10.1000	10.7500	+12.213%	135	1,138	-98.884%
2025-10-10	11.5000	11.5000	9.5800	9.5800	-15.221%	276	1,083	-98.747%
2025-10-09	11.7000	11.7000	11.0500	11.3000	-8.130%	314	1,183	-98.938%
2025-10-08	11.8500	12.6000	11.8500	12.3000	+2.159%	297	1,441	-99.024%
2025-10-07	12.9500	12.9500	12.0400	12.0400	-10.616%	14	1,186	-99.003%
2025-10-06	12.8000	13.5000	12.5800	13.4700	+13.003%	66	1,192	-99.109%
2025-10-03	12.0500	12.4500	11.9200	11.9200	+0.421%	30	1,248	-98.993%
2025-10-02	11.4500	12.2900	11.4500	11.8700	+7.421%	92	1,236	-98.989%
2025-10-01	10.9800	11.3500	10.9200	11.0500	+9.950%	49	1,297	-98.914%
2025-09-30	10.1000	10.1000	9.9000	10.0500	-1.471%	7	1,291	-98.806%
2025-09-29	10.5500	10.5500	10.1500	10.2000	+4.082%	33	1,284	-98.824%
2025-09-26	9.0600	9.8500	9.0600	9.8000	+8.168%	19	1,273	-98.776%
2025-09-25	9.7000	9.7000	8.7500	9.0600	-12.039%	97	1,274	-98.675%
2025-09-24	10.2300	10.4500	10.2200	10.3000	+0.881%	53	1,189	-98.835%
2025-09-23	10.3900	10.4000	10.0200	10.2100	+2.100%	82	1,136	-98.825%
2025-09-22	10.2500	10.4800	9.8200	10.0000	-15.182%	71	1,122	-98.800%
2025-09-19	12.1000	12.1000	11.7900	11.7900	-5.680%	3	1,056	-98.982%
2025-09-18	12.5000	12.7400	12.4300	12.5000	+3.734%	14	1,055	-99.040%
2025-09-17	11.8900	12.1200	11.8900	12.0500	+0.500%	371	1,069	-99.004%
2025-09-16	11.6300	11.9900	11.6300	11.9900	-0.498%	10	1,438	-98.999%
2025-09-15	12.2500	12.2500	11.9000	12.0500	-6.589%	31	1,434	-99.004%
2025-09-12	12.2800	12.9000	12.2800	12.9000	+8.861%	59	1,443	-99.070%
2025-09-11	11.7000	11.9500	11.7000	11.8500	+4.405%	22	1,390	-98.987%
2025-09-10	11.5000	11.9800	11.3000	11.3500	+1.159%	99	1,379	-98.943%
2025-09-09	11.5900	11.5900	10.9500	11.2200	-0.089%	36	1,404	-98.930%
2025-09-08	11.6400	11.6400	11.1500	11.2300	-1.405%	66	1,391	-98.931%
2025-09-05	11.8500	12.0000	11.3600	11.3900	+0.796%	33	1,327	-98.946%
2025-09-04	11.8000	11.8000	11.3000	11.3000	-9.018%	30	1,324	-98.938%
2025-09-03	12.4000	12.4200	12.4000	12.4200	+10.400%	5	1,306	-99.034%
2025-09-02	11.5000	11.9000	11.2500	11.2500	-5.462%	81	1,303	-98.933%
2025-08-29	11.8500	11.9000	11.3500	11.9000	-4.876%	248	976	-98.992%
2025-08-28	12.2500	12.5100	11.8000	12.5100	-5.442%	5	976	-99.041%
2025-08-27	13.2100	13.2300	13.2100	13.2300	+4.420%	7	981	-99.093%
2025-08-26	12.5600	12.9900	12.4400	12.6700	+1.360%	9	978	-99.053%
2025-08-25	13.3500	13.6600	12.5000	12.5000	-12.892%	15	978	-99.040%
2025-08-22	11.3500	14.5000	11.3500	14.3500	+26.991%	104	969	-99.164%
2025-08-21	11.7000	11.7000	11.1400	11.3000	-3.830%	9	903	-98.938%
2025-08-20	10.8000	12.0700	10.8000	11.7500	+7.306%	156	894	-98.979%
2025-08-19	12.1700	12.2000	10.7900	10.9500	-14.653%	111	841	-98.904%
2025-08-18	12.4700	12.8300	11.9000	12.8300	+1.343%	99	751	-99.065%
2025-08-15	13.6800	13.7400	12.6500	12.6600	-6.568%	64	662	-99.052%
2025-08-14	14.0700	14.5800	13.5500	13.5500	-4.577%	137	712	-99.114%
2025-08-13	14.3600	14.3900	14.1000	14.2000	+4.029%	45	796	-99.155%
2025-08-12	12.8000	14.5500	12.8000	13.6500	+12.810%	41	788	-99.121%
2025-08-11	12.3500	12.7000	12.1000	12.1000	-5.469%	83	801	-99.008%
2025-08-08	10.1500	12.8000	10.1000	12.8000	+33.472%	73	788	-99.063%
2025-08-07	9.6300	11.4000	9.4700	9.5900	+14.713%	36	716	-98.749%
2025-08-06	8.3500	8.3600	8.3400	8.3600	+2.577%	7	690	-98.565%
2025-08-05	8.2100	8.2800	8.1000	8.1500	-5.780%	32	683	-98.528%
2025-08-04	8.5100	8.8500	8.3700	8.6500	+5.746%	181	653	-98.613%
2025-08-01	8.5400	8.5400	8.1800	8.1800	-12.137%	11	473	-98.533%
2025-07-31	9.2000	9.3100	9.2000	9.3100	+0.108%	3	463	-98.711%
2025-07-30	9.2000	9.3000	9.2000	9.3000	+1.639%	34	460	-98.710%
2025-07-29	9.1100	9.1500	9.0500	9.1500	-4.687%	23	431	-98.689%
2025-07-28	9.6000	10.4500	9.5400	9.6000	+10.855%	249	411	-98.750%
2025-07-25	8.6600	8.6600	8.6600	8.6600	-8.360%	3	183	-98.614%
2025-07-21	9.4600	9.8000	9.4500	9.4500	+15.951%	46	180	-98.730%
2025-07-18	8.1500	8.1500	8.1500	8.1500	+12.259%	100	140	-98.528%
2025-07-17	7.3000	7.3000	7.2600	7.2600	0.000%	40	0	-98.347%

.dark-mode .plHqld{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .plHqld{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115C32ETHA Jan 15 2027 32.00 Call (ETHA270115C00032000)option OPRA

ETHA20270115C32
ETHA Jan 15 2027 32.00 Call (ETHA270115C00032000)
option OPRA