Dark

ETHA20270115C33
ETHA Jan 15 2027 33.00 Call (ETHA270115C00033000)
option OPRA

EOD

Jul 31, 2026

0.2000+33.333%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.2000	0.2000	0.2000	0.2000	+33.333%	1	2,029	0.000%
2026-07-30	0.1500	0.1500	0.1500	0.1500	+25.000%	7	2,030	+33.333%
2026-07-24	0.1200	0.1200	0.1200	0.1200	-14.286%	1	2,030	+66.667%
2026-07-07	0.1400	0.1400	0.1400	0.1400	+7.692%	2	2,030	+42.857%
2026-07-06	0.1300	0.1300	0.1300	0.1300	0.000%	2	2,029	+53.846%
2026-06-30	0.1300	0.1300	0.1300	0.1300	+62.500%	4	2,029	+53.846%
2026-06-29	0.0800	0.0800	0.0800	0.0800	-33.333%	1	2,029	+150.000%
2026-06-26	0.1000	0.1200	0.1000	0.1200	-7.692%	19	2,029	+66.667%
2026-06-25	0.1300	0.1300	0.1300	0.1300	-7.143%	1	2,048	+53.846%
2026-06-24	0.1500	0.1500	0.1400	0.1400	-17.647%	447	2,168	+42.857%
2026-06-23	0.1400	0.1700	0.1400	0.1700	-22.727%	10	2,125	+17.647%
2026-06-22	0.2200	0.2200	0.2200	0.2200	+15.789%	2	2,117	-9.091%
2026-06-18	0.1800	0.1900	0.1800	0.1900	-17.391%	7	2,119	+5.263%
2026-06-16	0.2300	0.2300	0.2300	0.2300	+9.524%	3	2,119	-13.043%
2026-06-12	0.2100	0.2100	0.2100	0.2100	0.000%	32	2,119	-4.762%
2026-06-11	0.2100	0.2100	0.2100	0.2100	0.000%	2	2,151	-4.762%
2026-06-09	0.2100	0.2100	0.2100	0.2100	-8.696%	5	2,151	-4.762%
2026-06-08	0.2300	0.2300	0.2300	0.2300	+4.545%	7	2,151	-13.043%
2026-06-05	0.2100	0.2200	0.2100	0.2200	-15.385%	6	2,147	-9.091%
2026-06-04	0.2600	0.2600	0.2600	0.2600	+4.000%	2	2,146	-23.077%
2026-06-03	0.2500	0.2500	0.2500	0.2500	-3.846%	4	2,147	-20.000%
2026-06-02	0.2600	0.2700	0.2600	0.2600	-3.704%	44	2,147	-23.077%
2026-06-01	0.3300	0.3300	0.2100	0.2700	-10.000%	257	2,146	-25.926%
2026-05-28	0.3000	0.3000	0.3000	0.3000	-16.667%	30	2,208	-33.333%
2026-05-27	0.3600	0.3600	0.3600	0.3600	-7.692%	60	2,208	-44.444%
2026-05-26	0.3900	0.3900	0.3900	0.3900	-2.500%	1	2,208	-48.718%
2026-05-22	0.4000	0.4000	0.4000	0.4000	-13.043%	5	2,209	-50.000%
2026-05-20	0.4200	0.4800	0.4200	0.4600	-8.000%	9	2,209	-56.522%
2026-05-18	0.5200	0.5200	0.5000	0.5000	-24.242%	105	2,286	-60.000%
2026-05-15	0.6600	0.6600	0.6600	0.6600	-8.333%	100	2,286	-69.697%
2026-05-14	0.6500	0.7200	0.6500	0.7200	+2.857%	7	2,187	-72.222%
2026-05-13	0.7000	0.7000	0.7000	0.7000	-1.408%	3	2,185	-71.429%
2026-05-12	0.7500	0.7500	0.7100	0.7100	-13.415%	3	2,185	-71.831%
2026-05-11	0.7700	0.8200	0.7700	0.8200	+5.128%	705	2,185	-75.610%
2026-05-08	0.7800	0.7800	0.7800	0.7800	-6.024%	1	2,499	-74.359%
2026-05-06	0.8300	0.8300	0.8300	0.8300	+3.750%	1	2,500	-75.904%
2026-05-05	0.8700	0.8700	0.8000	0.8000	-5.882%	4	2,499	-75.000%
2026-05-04	0.8500	0.8500	0.8500	0.8500	+8.974%	1	2,499	-76.471%
2026-04-30	0.8000	0.8000	0.7700	0.7800	-2.500%	6	2,499	-74.359%
2026-04-29	0.8000	0.8000	0.8000	0.8000	-8.046%	2	2,501	-75.000%
2026-04-27	0.8800	0.8800	0.8700	0.8700	-5.435%	3	2,502	-77.011%
2026-04-24	0.9500	0.9500	0.9200	0.9200	-1.075%	9	2,505	-78.261%
2026-04-23	0.9300	0.9300	0.9300	0.9300	-10.577%	10	2,505	-78.495%
2026-04-22	1.0600	1.0600	1.0400	1.0400	+9.474%	2	2,505	-80.769%
2026-04-21	0.9500	0.9500	0.9500	0.9500	+5.556%	201	2,504	-78.947%
2026-04-20	1.0000	1.0000	0.9000	0.9000	-29.688%	4	2,504	-77.778%
2026-04-17	1.2800	1.2800	1.2800	1.2800	+15.315%	2	2,505	-84.375%
2026-04-15	1.0000	1.1100	1.0000	1.1100	+6.731%	911	2,503	-81.982%
2026-04-14	1.1100	1.1100	1.0200	1.0400	+15.556%	3	1,780	-80.769%
2026-04-13	0.9000	0.9000	0.9000	0.9000	-8.163%	10	1,780	-77.778%
2026-04-10	0.9300	0.9800	0.9100	0.9800	+3.158%	284	1,770	-79.592%
2026-04-08	0.8500	0.9500	0.8500	0.9500	+10.465%	8	1,850	-78.947%
2026-04-07	0.8600	0.8600	0.8600	0.8600	-9.474%	222	1,846	-76.744%
2026-04-01	0.9100	0.9500	0.9100	0.9500	+5.556%	4	1,788	-78.947%
2026-03-31	0.9000	0.9000	0.9000	0.9000	+5.882%	50	1,786	-77.778%
2026-03-30	0.9000	0.9000	0.8500	0.8500	+3.659%	6	1,786	-76.471%
2026-03-27	0.8000	0.8300	0.8000	0.8200	-13.684%	16	1,783	-75.610%
2026-03-26	0.9500	0.9500	0.9500	0.9500	+2.151%	5	1,798	-78.947%
2026-03-19	0.9300	0.9300	0.9300	0.9300	-21.186%	7	1,794	-78.495%
2026-03-18	1.1700	1.1800	1.1700	1.1800	-13.235%	2	1,794	-83.051%
2026-03-17	1.3500	1.4600	1.3300	1.3600	-0.730%	16	1,796	-85.294%
2026-03-16	1.3700	1.3700	1.3700	1.3700	+29.245%	3	1,793	-85.401%
2026-03-12	1.0600	1.0600	1.0600	1.0600	+1.923%	2	1,793	-81.132%
2026-03-05	1.0400	1.0400	1.0400	1.0400	-13.333%	13	1,802	-80.769%
2026-03-04	1.1400	1.2000	1.1400	1.2000	+30.435%	15	1,795	-83.333%
2026-03-03	0.9000	0.9200	0.9000	0.9200	+10.843%	10	1,800	-78.261%
2026-02-27	0.8600	0.8600	0.8300	0.8300	+9.211%	5	1,792	-75.904%
2026-02-24	0.7700	0.7700	0.7600	0.7600	-10.588%	3	1,787	-73.684%
2026-02-23	0.8600	0.8600	0.8200	0.8500	-15.000%	14	1,788	-76.471%
2026-02-20	0.9700	1.0000	0.9700	1.0000	+9.890%	11	1,785	-80.000%
2026-02-19	0.9500	0.9500	0.9100	0.9100	-9.000%	7	1,794	-78.022%
2026-02-18	1.0000	1.0000	1.0000	1.0000	-4.762%	2	1,794	-80.000%
2026-02-17	0.9500	1.0500	0.9500	1.0500	-10.256%	36	1,792	-80.952%
2026-02-13	1.1600	1.1700	1.1600	1.1700	+15.842%	2	1,792	-82.906%
2026-02-12	1.1800	1.1800	0.9800	1.0100	-4.717%	18	1,792	-80.198%
2026-02-11	1.0700	1.0700	1.0400	1.0600	-10.169%	6	1,787	-81.132%
2026-02-10	1.2000	1.2300	1.1800	1.1800	-13.235%	3	1,787	-83.051%
2026-02-09	1.2400	1.3600	1.2400	1.3600	-1.449%	5	1,786	-85.294%
2026-02-06	1.2600	1.3800	1.2400	1.3800	+15.966%	26	1,786	-85.507%
2026-02-05	1.5300	1.5300	1.1100	1.1900	-21.711%	12	1,790	-83.193%
2026-02-04	1.4000	1.5200	1.4000	1.5200	-13.143%	131	1,796	-86.842%
2026-02-03	1.5700	1.7500	1.4500	1.7500	-0.568%	12	1,927	-88.571%
2026-02-02	1.8500	1.8500	1.7000	1.7600	-27.572%	15	1,923	-88.636%
2026-01-30	2.6000	2.6000	2.4300	2.4300	-8.302%	10	1,926	-91.770%
2026-01-29	3.0000	3.0000	2.6500	2.6500	-20.659%	71	1,926	-92.453%
2026-01-28	3.3400	3.3400	3.3400	3.3400	-0.299%	15	1,950	-94.012%
2026-01-27	3.1600	3.3500	3.1600	3.3500	+7.029%	6	1,942	-94.030%
2026-01-26	3.1500	3.1500	3.0500	3.1300	-4.281%	28	1,941	-93.610%
2026-01-23	3.1500	3.2700	3.1500	3.2700	+0.615%	12	1,936	-93.884%
2026-01-22	3.2000	3.2500	3.1800	3.2500	+2.524%	3	1,946	-93.846%
2026-01-21	3.2500	3.2500	3.1700	3.1700	-5.373%	22	1,945	-93.691%
2026-01-20	3.6700	3.6700	3.3000	3.3500	-23.864%	97	1,947	-94.030%
2026-01-16	4.3700	4.4000	4.3700	4.4000	-2.222%	2	2,004	-95.455%
2026-01-15	4.5000	4.5000	4.5000	4.5000	-4.863%	20	2,004	-95.556%
2026-01-14	4.0000	4.8400	4.0000	4.7300	+16.502%	15	2,004	-95.772%
2026-01-09	4.0600	4.0600	4.0600	4.0600	+4.910%	2	2,008	-95.074%
2026-01-08	3.9500	3.9500	3.8700	3.8700	-9.579%	35	2,006	-94.832%
2026-01-07	4.5000	4.5000	4.2800	4.2800	-5.727%	18	2,001	-95.327%
2026-01-06	4.7500	4.7500	4.5400	4.5400	+1.566%	3	2,005	-95.595%
2026-01-05	4.0500	4.5000	4.0500	4.4700	+6.429%	71	1,996	-95.526%
2026-01-02	4.0000	4.2500	4.0000	4.2000	+12.000%	25	1,996	-95.238%
2025-12-31	3.8700	3.8800	3.7300	3.7500	0.000%	77	1,952	-94.667%
2025-12-30	3.8500	3.9000	3.7500	3.7500	+2.740%	27	1,952	-94.667%
2025-12-29	3.7900	3.7900	3.6500	3.6500	-2.667%	35	1,952	-94.521%
2025-12-26	3.7500	3.7500	3.7500	3.7500	-3.846%	6	1,932	-94.667%
2025-12-24	3.9000	3.9000	3.9000	3.9000	+2.362%	21	1,911	-94.872%
2025-12-23	3.8100	3.8100	3.8100	3.8100	-11.806%	4	1,911	-94.751%
2025-12-22	4.3500	4.3500	4.1500	4.3200	+2.857%	12	1,921	-95.370%
2025-12-19	4.2000	4.2000	4.2000	4.2000	+14.754%	14	1,921	-95.238%
2025-12-18	4.1200	4.1200	3.6500	3.6600	-8.500%	22	1,920	-94.536%
2025-12-17	4.5000	4.5000	4.0000	4.0000	-1.235%	13	1,920	-95.000%
2025-12-16	4.0500	4.0500	4.0500	4.0500	-3.571%	1	1,908	-95.062%
2025-12-15	4.5400	4.5400	4.2000	4.2000	-7.895%	30	1,909	-95.238%
2025-12-12	5.2500	5.2500	4.5600	4.5600	-11.456%	33	1,899	-95.614%
2025-12-11	5.0500	5.1500	5.0500	5.1500	-14.167%	8	1,890	-96.117%
2025-12-10	5.6500	6.0000	5.6500	6.0000	+2.389%	11	1,887	-96.667%
2025-12-09	5.3100	5.8600	5.3100	5.8600	+20.825%	67	1,886	-96.587%
2025-12-08	4.8500	4.8500	4.8500	4.8500	-8.491%	7	1,901	-95.876%
2025-12-04	5.0900	5.3000	5.0900	5.3000	+6.426%	3	1,901	-96.226%
2025-12-03	4.8000	4.9800	4.8000	4.9800	+10.177%	33	1,901	-95.984%
2025-12-02	4.4000	4.5800	4.4000	4.5200	+19.894%	13	1,900	-95.575%
2025-12-01	3.8000	3.8000	3.7700	3.7700	-21.294%	2	1,900	-94.695%
2025-11-28	4.7700	4.7900	4.7700	4.7900	+0.209%	20	1,898	-95.825%
2025-11-26	4.4500	4.8500	4.4500	4.7800	+6.696%	27	1,920	-95.816%
2025-11-25	4.5000	4.5000	4.4800	4.4800	-3.240%	25	1,920	-95.536%
2025-11-24	4.2000	4.6800	4.2000	4.6300	+17.215%	8	1,900	-95.680%
2025-11-21	3.8000	4.1000	3.8000	3.9500	-7.059%	36	1,897	-94.937%
2025-11-20	4.7800	4.7800	4.2000	4.2500	-5.556%	205	1,869	-95.294%
2025-11-19	4.7500	4.7500	4.4000	4.5000	-16.667%	28	1,863	-95.556%
2025-11-18	5.4000	5.4000	5.4000	5.4000	+10.656%	1	1,873	-96.296%
2025-11-17	5.5400	5.5400	4.8000	4.8800	-11.273%	55	1,872	-95.902%
2025-11-14	5.2800	5.7000	5.2800	5.5000	+0.917%	40	1,881	-96.364%
2025-11-13	6.3000	6.3000	5.0000	5.4500	-21.356%	134	1,894	-96.330%
2025-11-12	7.0100	7.0100	6.6800	6.9300	+3.433%	6	1,765	-97.114%
2025-11-11	6.8800	6.8800	6.7000	6.7000	-4.286%	7	1,760	-97.015%
2025-11-10	7.3000	7.3000	7.0000	7.0000	+12.000%	4	1,753	-97.143%
2025-11-07	6.0000	6.2500	5.9500	6.2500	+4.167%	42	1,753	-96.800%
2025-11-06	6.1900	6.2000	6.0000	6.0000	-10.581%	14	1,711	-96.667%
2025-11-05	6.8000	6.8000	6.6200	6.7100	+20.901%	22	1,709	-97.019%
2025-11-04	6.8500	7.1600	5.5500	5.5500	-23.973%	17	1,691	-96.396%
2025-11-03	7.8500	7.8500	7.2200	7.3000	-11.836%	48	1,697	-97.260%
2025-10-31	8.4000	8.4000	8.2800	8.2800	+7.532%	4	1,697	-97.585%
2025-10-30	8.0000	8.0700	7.7000	7.7000	-13.966%	9	1,701	-97.403%
2025-10-29	9.2000	9.2000	8.8500	8.9500	-8.299%	4	1,699	-97.765%
2025-10-28	9.9000	9.9000	9.7600	9.7600	-4.688%	7	1,697	-97.951%
2025-10-27	9.0000	10.5000	9.0000	10.2400	+16.232%	18	1,686	-98.047%
2025-10-24	8.8000	8.8100	8.8000	8.8100	+2.561%	2	1,686	-97.730%
2025-10-23	8.6000	8.6000	8.5900	8.5900	-1.264%	4	1,685	-97.672%
2025-10-22	8.9000	8.9000	8.3000	8.7000	-9.091%	7	1,681	-97.701%
2025-10-21	8.6000	10.0000	8.6000	9.5700	+0.209%	10	1,680	-97.910%
2025-10-20	9.6500	9.6500	9.5500	9.5500	+11.435%	23	1,678	-97.906%
2025-10-17	8.4500	8.5700	8.4500	8.5700	-2.724%	12	1,675	-97.666%
2025-10-16	10.2700	10.2800	8.8100	8.8100	-7.263%	37	1,674	-97.730%
2025-10-15	9.8000	9.8000	9.5000	9.5000	-5.473%	26	1,699	-97.895%
2025-10-14	11.0000	11.0000	9.1000	10.0500	-2.899%	16	1,685	-98.010%
2025-10-13	9.8500	10.4500	9.5800	10.3500	+8.947%	28	1,684	-98.068%
2025-10-10	12.1500	12.1500	9.5000	9.5000	-13.242%	48	1,699	-97.895%
2025-10-09	10.8000	11.0000	10.8000	10.9500	-7.595%	58	1,680	-98.174%
2025-10-08	11.8000	12.0600	11.6500	11.8500	+2.155%	24	1,643	-98.312%
2025-10-07	12.0000	12.0000	11.6000	11.6000	-11.653%	24	1,643	-98.276%
2025-10-06	12.3500	13.1300	12.3500	13.1300	+10.802%	270	1,643	-98.477%
2025-10-03	11.9000	12.0700	11.8500	11.8500	-0.837%	7	1,776	-98.312%
2025-10-02	11.1700	11.9500	11.1000	11.9500	+9.936%	84	1,775	-98.326%
2025-10-01	10.7000	10.9000	10.6600	10.8700	+12.642%	93	1,796	-98.160%
2025-09-30	9.9000	9.9000	9.6500	9.6500	-2.328%	11	1,755	-97.927%
2025-09-29	9.8500	10.1000	9.8500	9.8800	+13.563%	64	1,744	-97.976%
2025-09-26	8.9000	8.9000	8.7000	8.7000	-0.685%	3	1,753	-97.701%
2025-09-25	8.9000	9.3000	8.4000	8.7600	-11.515%	52	1,752	-97.717%
2025-09-24	9.9000	10.1000	9.9000	9.9000	+0.508%	17	1,749	-97.980%
2025-09-23	10.0500	10.0500	9.7600	9.8500	+1.546%	62	1,745	-97.970%
2025-09-22	10.0500	10.2000	9.7000	9.7000	-15.284%	88	1,788	-97.938%
2025-09-19	11.7000	11.7000	11.3000	11.4500	-7.287%	46	1,757	-98.253%
2025-09-18	12.1500	12.3500	12.0000	12.3500	+4.307%	31	1,716	-98.381%
2025-09-17	11.5700	11.9000	11.3300	11.8400	+0.938%	71	1,743	-98.311%
2025-09-16	11.4000	11.7300	11.4000	11.7300	+0.687%	15	1,734	-98.295%
2025-09-15	11.7500	11.8500	11.6000	11.6500	-9.969%	66	1,749	-98.283%
2025-09-12	12.0500	12.9400	12.0500	12.9400	+12.132%	41	1,799	-98.454%
2025-09-11	11.4000	11.7000	11.4000	11.5400	+5.872%	55	1,815	-98.267%
2025-09-10	11.4000	11.4500	10.7700	10.9000	+0.646%	277	1,779	-98.165%
2025-09-09	11.2000	11.2000	10.7900	10.8300	-4.581%	19	1,510	-98.153%
2025-09-08	11.2000	11.4800	11.2000	11.3500	+1.339%	43	1,515	-98.238%
2025-09-05	11.8500	11.8500	10.8500	11.2000	+2.190%	43	1,476	-98.214%
2025-09-04	12.2000	12.2000	10.9500	10.9600	-9.496%	31	1,470	-98.175%
2025-09-03	11.8000	12.4000	11.8000	12.1100	+9.593%	35	1,444	-98.348%
2025-09-02	11.1600	11.5300	11.0500	11.0500	-5.556%	159	1,412	-98.190%
2025-08-29	11.6700	11.7000	10.9800	11.7000	-3.704%	81	1,440	-98.291%
2025-08-28	12.0800	12.1500	12.0800	12.1500	-5.447%	2	1,440	-98.354%
2025-08-27	13.0300	13.0300	12.6500	12.8500	+2.965%	5	1,443	-98.444%
2025-08-26	12.2300	12.7500	12.0000	12.4800	+4.000%	64	1,448	-98.397%
2025-08-25	12.1000	13.3000	12.0000	12.0000	-15.671%	49	1,444	-98.333%
2025-08-22	11.3000	14.2500	11.3000	14.2300	+30.311%	114	1,433	-98.595%
2025-08-21	11.5000	11.5000	10.8000	10.9200	-5.208%	359	1,433	-98.168%
2025-08-20	10.8900	11.7500	10.8900	11.5200	+8.169%	212	1,078	-98.264%
2025-08-19	11.3600	11.3600	9.8000	10.6500	-9.207%	33	890	-98.122%
2025-08-18	12.3000	12.3000	11.3500	11.7300	-5.403%	119	901	-98.295%
2025-08-15	13.5000	13.5300	12.2400	12.4000	-7.116%	191	862	-98.387%
2025-08-14	13.6000	13.6000	12.7000	13.3500	-11.000%	43	732	-98.502%
2025-08-13	13.8000	15.3500	13.8000	15.0000	+15.741%	67	736	-98.667%
2025-08-12	13.2500	13.2500	12.2500	12.9600	+8.452%	218	768	-98.457%
2025-08-11	11.9000	12.6500	11.7500	11.9500	+20.101%	345	588	-98.326%
2025-08-08	10.1400	10.1400	9.9500	9.9500	+6.417%	12	253	-97.990%
2025-08-07	9.3500	9.3500	9.3500	9.3500	+16.149%	1	241	-97.861%
2025-08-06	8.0500	8.0500	8.0500	8.0500	0.000%	2	240	-97.516%
2025-08-05	7.8800	8.0500	7.8500	8.0500	-5.294%	90	241	-97.516%
2025-08-04	8.5000	8.5000	8.5000	8.5000	+11.111%	7	151	-97.647%
2025-08-01	8.0800	8.0800	7.6500	7.6500	-14.525%	12	151	-97.386%
2025-07-31	8.9000	8.9500	8.9000	8.9500	+0.788%	90	140	-97.765%
2025-07-30	8.8800	8.8800	8.8800	8.8800	-0.225%	1	223	-97.748%
2025-07-29	8.8500	8.9000	8.6500	8.9000	-4.506%	25	222	-97.753%
2025-07-28	9.3200	9.3200	9.3200	9.3200	+2.418%	1	199	-97.854%
2025-07-24	8.7500	9.2000	8.7500	9.1000	+11.111%	34	198	-97.802%
2025-07-23	8.3000	8.3000	8.1500	8.1900	-10.978%	30	164	-97.558%
2025-07-21	9.3000	9.5000	9.2000	9.2000	+17.497%	120	134	-97.826%
2025-07-18	7.8300	7.8300	7.8300	7.8300	+15.147%	4	14	-97.446%
2025-07-17	6.8000	6.8000	6.8000	6.8000	0.000%	10	0	-97.059%

.dark-mode .dnH9Z2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dnH9Z2{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115C33ETHA Jan 15 2027 33.00 Call (ETHA270115C00033000)option OPRA

ETHA20270115C33
ETHA Jan 15 2027 33.00 Call (ETHA270115C00033000)
option OPRA