Dark

ETHA20270115C34
ETHA Jan 15 2027 34.00 Call (ETHA270115C00034000)
option OPRA

Inactive

Jul 15, 2026

0.1400+55.556%(+0.0500)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.1400	0.1400	0.1400	0.1400	+55.556%	27	1,539	0.000%
2026-07-14	0.0900	0.0900	0.0900	0.0900	-30.769%	2	1,539	+55.556%
2026-07-09	0.1200	0.1300	0.1200	0.1300	-7.143%	10	1,537	+7.692%
2026-07-07	0.1100	0.1400	0.1100	0.1400	0.000%	5	1,540	0.000%
2026-07-06	0.1400	0.1400	0.1400	0.1400	+27.273%	40	1,540	0.000%
2026-06-29	0.1100	0.1100	0.1100	0.1100	-8.333%	100	1,624	+27.273%
2026-06-25	0.1200	0.1200	0.1200	0.1200	-14.286%	147	1,617	+16.667%
2026-06-24	0.1400	0.1400	0.1400	0.1400	-22.222%	53	1,764	0.000%
2026-06-18	0.1800	0.1800	0.1800	0.1800	-21.739%	1	1,765	-22.222%
2026-06-15	0.2300	0.2300	0.2300	0.2300	+21.053%	1	1,765	-39.130%
2026-06-05	0.1900	0.1900	0.1900	0.1900	-13.636%	2	1,766	-26.316%
2026-06-03	0.2100	0.2200	0.2100	0.2200	-12.000%	9	1,766	-36.364%
2026-06-02	0.2500	0.2500	0.2500	0.2500	-16.667%	5	1,766	-44.000%
2026-06-01	0.3000	0.3000	0.3000	0.3000	+3.448%	1	1,771	-53.333%
2026-05-29	0.2900	0.2900	0.2900	0.2900	+3.571%	2	1,772	-51.724%
2026-05-28	0.3000	0.3000	0.2800	0.2800	-12.500%	2	1,774	-50.000%
2026-05-27	0.3200	0.3200	0.3200	0.3200	-8.571%	2	1,775	-56.250%
2026-05-26	0.4100	0.4100	0.3500	0.3500	-12.500%	55	1,776	-60.000%
2026-05-22	0.4000	0.4000	0.4000	0.4000	-9.091%	100	1,804	-65.000%
2026-05-20	0.4300	0.4400	0.4300	0.4400	0.000%	9	1,804	-68.182%
2026-05-18	0.4600	0.4600	0.4400	0.4400	-29.032%	101	1,742	-68.182%
2026-05-15	0.5800	0.6200	0.5800	0.6200	-13.889%	2	1,742	-77.419%
2026-05-14	0.6100	0.7200	0.6100	0.7200	+1.408%	65	1,746	-80.556%
2026-05-13	0.7100	0.7100	0.7100	0.7100	+12.698%	1	1,783	-80.282%
2026-05-12	0.6700	0.6700	0.6300	0.6300	-3.077%	2	1,783	-77.778%
2026-05-07	0.6500	0.6500	0.6500	0.6500	-18.750%	1	1,783	-78.462%
2026-05-04	0.7600	0.8000	0.7600	0.8000	+2.564%	2	1,784	-82.500%
2026-04-28	0.7600	0.7800	0.6900	0.7800	-2.500%	3	1,783	-82.051%
2026-04-27	0.8000	0.8000	0.8000	0.8000	-9.091%	10	1,783	-82.500%
2026-04-24	0.8800	0.8800	0.8800	0.8800	+1.149%	6	1,783	-84.091%
2026-04-23	0.8800	0.8800	0.8700	0.8700	-1.136%	5	1,783	-83.908%
2026-04-21	0.8800	0.8800	0.8800	0.8800	-2.222%	4	1,783	-84.091%
2026-04-20	0.8900	0.9000	0.8900	0.9000	-14.286%	227	1,783	-84.444%
2026-04-17	1.1100	1.1100	1.0500	1.0500	+2.941%	12	1,578	-86.667%
2026-04-14	1.0100	1.0200	1.0100	1.0200	+21.429%	4	1,579	-86.275%
2026-04-13	0.8400	0.8400	0.8400	0.8400	-3.448%	1	1,578	-83.333%
2026-04-10	0.8800	0.8800	0.8700	0.8700	+35.938%	4	1,579	-83.908%
2026-04-09	0.6400	0.6400	0.6400	0.6400	-25.581%	2	1,583	-78.125%
2026-04-08	0.8600	0.8600	0.8600	0.8600	+1.176%	30	1,585	-83.721%
2026-04-06	0.8500	0.8500	0.8500	0.8500	+4.938%	6	1,615	-83.529%
2026-04-02	0.8100	0.8100	0.8100	0.8100	-1.220%	2	1,623	-82.716%
2026-03-31	0.8200	0.8200	0.8200	0.8200	+3.797%	1	1,623	-82.927%
2026-03-30	0.8500	0.8500	0.7900	0.7900	+3.947%	4	1,622	-82.278%
2026-03-27	0.7600	0.7600	0.7600	0.7600	-13.636%	147	1,625	-81.579%
2026-03-26	0.8800	0.8800	0.8800	0.8800	-20.000%	2	1,607	-84.091%
2026-03-25	1.0600	1.1000	1.0600	1.1000	+2.804%	2	1,609	-87.273%
2026-03-18	1.1500	1.1500	1.0700	1.0700	-16.406%	3	1,609	-86.916%
2026-03-17	1.2400	1.3600	1.2400	1.2800	-0.775%	31	1,606	-89.063%
2026-03-16	1.2300	1.3400	1.1200	1.2900	+20.561%	75	1,613	-89.147%
2026-03-13	1.0700	1.0700	1.0700	1.0700	+16.304%	8	1,563	-86.916%
2026-03-10	1.0800	1.0800	0.9200	0.9200	+6.977%	6	1,555	-84.783%
2026-03-09	0.8700	0.8700	0.8600	0.8600	+3.614%	30	1,549	-83.721%
2026-03-06	0.8300	0.8300	0.8300	0.8300	-25.893%	2	1,519	-83.133%
2026-03-04	1.0700	1.1200	1.0100	1.1200	+15.464%	33	1,519	-87.500%
2026-03-03	0.8700	0.9700	0.8700	0.9700	+5.435%	5	1,487	-85.567%
2026-03-02	0.9800	0.9800	0.9200	0.9200	-2.128%	15	1,486	-84.783%
2026-02-27	0.7700	0.9400	0.7700	0.9400	-2.083%	9	1,476	-85.106%
2026-02-26	0.9500	0.9600	0.9200	0.9600	-5.882%	41	1,476	-85.417%
2026-02-25	0.8700	1.0300	0.8700	1.0200	+45.714%	13	1,475	-86.275%
2026-02-24	0.7000	0.7000	0.7000	0.7000	-14.634%	1	1,475	-80.000%
2026-02-23	0.8200	0.8200	0.8200	0.8200	-8.889%	1	1,474	-82.927%
2026-02-18	0.9500	0.9500	0.8600	0.9000	-6.250%	22	1,474	-84.444%
2026-02-17	0.9600	0.9600	0.9600	0.9600	+17.073%	2	1,463	-85.417%
2026-02-12	1.0600	1.0600	0.8200	0.8200	-18.000%	9	1,465	-82.927%
2026-02-11	0.9500	1.0600	0.9500	1.0000	-14.530%	69	1,469	-86.000%
2026-02-10	1.1700	1.1700	1.1700	1.1700	-10.000%	12	1,526	-88.034%
2026-02-09	1.1500	1.3400	1.1500	1.3000	+7.438%	27	1,521	-89.231%
2026-02-06	1.2100	1.2100	1.2100	1.2100	+26.042%	2	1,521	-88.430%
2026-02-05	1.2300	1.2300	0.9600	0.9600	-32.394%	27	1,529	-85.417%
2026-02-04	1.2000	1.4200	1.2000	1.4200	-12.883%	25	1,530	-90.141%
2026-02-03	1.6300	1.6300	1.6300	1.6300	+3.165%	1	1,537	-91.411%
2026-02-02	1.6500	1.6500	1.5800	1.5800	-36.032%	4	1,536	-91.139%
2026-01-30	2.3500	2.4700	2.3500	2.4700	-1.200%	31	1,537	-94.332%
2026-01-29	2.5000	2.5000	2.5000	2.5000	-16.944%	1	1,568	-94.400%
2026-01-27	3.0100	3.0100	3.0100	3.0100	+5.614%	60	1,583	-95.349%
2026-01-26	2.9100	2.9100	2.8500	2.8500	-5.000%	3	1,553	-95.088%
2026-01-23	3.0000	3.0000	3.0000	3.0000	+1.695%	1	1,554	-95.333%
2026-01-21	3.0000	3.1500	2.9500	2.9500	-9.231%	12	1,555	-95.254%
2026-01-20	3.5000	3.5000	3.2000	3.2500	-22.249%	60	1,567	-95.692%
2026-01-16	4.2700	4.3200	4.1800	4.1800	-5.215%	8	1,612	-96.651%
2026-01-15	4.4100	4.4100	4.4100	4.4100	-5.161%	1	1,612	-96.825%
2026-01-14	4.6000	4.6500	4.5000	4.6500	+15.099%	36	1,613	-96.989%
2026-01-13	4.0000	4.0400	3.9500	4.0400	-1.463%	15	1,592	-96.535%
2026-01-12	4.1000	4.1000	4.1000	4.1000	+8.466%	1	1,581	-96.585%
2026-01-09	3.7800	3.7800	3.7800	3.7800	-0.787%	1	1,582	-96.296%
2026-01-08	3.7900	3.8100	3.6700	3.8100	-8.193%	33	1,581	-96.325%
2026-01-07	4.1500	4.1500	4.1500	4.1500	-5.682%	1	1,549	-96.627%
2026-01-06	4.5000	4.5000	4.4000	4.4000	+0.457%	6	1,548	-96.818%
2026-01-05	4.1100	4.3800	4.1100	4.3800	+22.346%	18	1,522	-96.804%
2025-12-31	3.6500	3.6700	3.5600	3.5800	+2.286%	39	1,522	-96.089%
2025-12-30	3.7100	3.7100	3.5000	3.5000	0.000%	40	1,522	-96.000%
2025-12-29	3.6000	3.6500	3.5000	3.5000	+0.865%	16	1,519	-96.000%
2025-12-26	3.6000	3.6000	3.4700	3.4700	-8.201%	10	1,513	-95.965%
2025-12-23	3.7800	3.7800	3.7800	3.7800	+9.249%	5	1,515	-96.296%
2025-12-18	3.9500	3.9500	3.4600	3.4600	-0.860%	58	1,515	-95.954%
2025-12-17	3.6300	3.6300	3.4000	3.4900	-10.742%	27	1,543	-95.989%
2025-12-16	3.9200	3.9200	3.9100	3.9100	+0.256%	4	1,542	-96.419%
2025-12-15	4.4000	4.4000	3.8000	3.9000	-11.964%	38	1,545	-96.410%
2025-12-12	5.0000	5.0000	4.4300	4.4300	-7.708%	4	1,508	-96.840%
2025-12-11	4.8000	4.8000	4.8000	4.8000	-12.727%	90	1,507	-97.083%
2025-12-10	5.5000	5.5000	5.5000	5.5000	+0.548%	10	1,507	-97.455%
2025-12-09	5.6500	5.6700	5.4700	5.4700	+15.158%	27	1,507	-97.441%
2025-12-08	4.7500	4.7500	4.7500	4.7500	-1.042%	1	1,507	-97.053%
2025-12-05	4.8000	4.8000	4.8000	4.8000	+2.128%	1	1,508	-97.083%
2025-12-04	5.1000	5.1000	4.6700	4.7000	-2.692%	6	1,507	-97.021%
2025-12-03	4.7900	4.8300	4.7900	4.8300	+9.773%	3	1,508	-97.101%
2025-12-02	3.9900	4.4500	3.9900	4.4000	+21.212%	16	1,507	-96.818%
2025-12-01	3.6500	3.6700	3.6300	3.6300	-20.395%	3	1,509	-96.143%
2025-11-28	4.7500	4.7500	4.5600	4.5600	-0.437%	63	1,507	-96.930%
2025-11-26	4.7000	4.7000	4.5800	4.5800	+7.765%	8	1,484	-96.943%
2025-11-25	4.1500	4.2500	4.1500	4.2500	-6.181%	9	1,484	-96.706%
2025-11-24	4.0000	4.5300	4.0000	4.5300	+22.432%	23	1,478	-96.909%
2025-11-21	3.6000	3.7000	3.6000	3.7000	-9.756%	30	1,493	-96.216%
2025-11-20	4.0500	4.1000	4.0500	4.1000	-3.756%	17	1,503	-96.585%
2025-11-19	4.4600	4.4600	4.2600	4.2600	-17.282%	55	1,502	-96.714%
2025-11-18	4.9500	5.3500	4.9500	5.1500	+6.625%	23	1,500	-97.282%
2025-11-17	5.2500	5.2500	4.8300	4.8300	-8.000%	12	1,497	-97.101%
2025-11-14	5.3000	5.5500	5.2500	5.2500	+5.422%	21	1,504	-97.333%
2025-11-13	5.9000	5.9000	4.9800	4.9800	-20.952%	8	1,499	-97.189%
2025-11-12	6.7500	6.7500	6.3000	6.3000	-3.077%	6	1,496	-97.778%
2025-11-11	6.5000	6.5000	6.5000	6.5000	-4.130%	1	1,490	-97.846%
2025-11-10	6.9700	7.0000	6.6800	6.7800	+5.938%	12	1,490	-97.935%
2025-11-07	5.2500	6.4000	5.2500	6.4000	+12.281%	10	1,491	-97.813%
2025-11-06	5.9500	5.9500	5.7000	5.7000	-9.524%	7	1,497	-97.544%
2025-11-05	6.3000	6.3000	6.3000	6.3000	+18.421%	1	1,542	-97.778%
2025-11-04	6.6000	6.8000	5.3200	5.3200	-22.336%	79	1,542	-97.368%
2025-11-03	7.4500	7.4500	6.8500	6.8500	-8.667%	16	1,519	-97.956%
2025-10-30	7.7500	7.7500	7.5000	7.5000	-12.791%	51	1,519	-98.133%
2025-10-29	8.8600	8.8600	8.6000	8.6000	-9.474%	3	1,569	-98.372%
2025-10-28	9.7000	9.7000	9.3000	9.5000	-5.473%	16	1,569	-98.526%
2025-10-27	9.3500	10.0500	9.3500	10.0500	+17.681%	26	1,561	-98.607%
2025-10-24	8.5700	8.5700	8.3500	8.5400	+1.065%	10	1,561	-98.361%
2025-10-23	8.4500	8.4500	8.4500	8.4500	-7.650%	1	1,558	-98.343%
2025-10-21	8.6000	9.2000	8.6000	9.1500	0.000%	6	1,558	-98.470%
2025-10-20	9.0000	9.1500	9.0000	9.1500	+11.314%	34	1,556	-98.470%
2025-10-17	8.2300	8.2300	8.2200	8.2200	-6.591%	2	1,526	-98.297%
2025-10-16	9.3500	9.3500	8.8000	8.8000	-6.383%	5	1,525	-98.409%
2025-10-15	9.7500	9.7500	9.0400	9.4000	-2.083%	4	1,520	-98.511%
2025-10-14	8.6800	9.7500	8.6800	9.6000	-4.950%	57	1,517	-98.542%
2025-10-13	9.6200	10.1000	9.4500	10.1000	+12.849%	92	1,526	-98.614%
2025-10-10	10.8700	10.8700	8.9500	8.9500	-16.433%	42	1,488	-98.436%
2025-10-09	10.9500	10.9500	10.4700	10.7100	-7.672%	101	1,463	-98.693%
2025-10-08	11.3500	11.6500	11.3000	11.6000	+0.870%	10	1,472	-98.793%
2025-10-07	13.0500	13.0500	11.1500	11.5000	-9.091%	30	1,470	-98.783%
2025-10-06	11.8000	12.6500	11.7400	12.6500	+11.258%	98	1,450	-98.893%
2025-10-03	10.8000	11.3700	10.8000	11.3700	+1.518%	5	1,533	-98.769%
2025-10-02	11.0500	11.2000	10.9700	11.2000	+9.268%	6	1,532	-98.750%
2025-10-01	10.2500	10.2500	10.2500	10.2500	+9.979%	6	1,534	-98.634%
2025-09-30	9.5500	9.6500	9.2000	9.3200	+1.304%	5	1,534	-98.498%
2025-09-26	8.6000	9.2000	8.4200	9.2000	+8.235%	29	1,532	-98.478%
2025-09-25	8.6500	8.9800	8.3000	8.5000	-12.821%	42	1,506	-98.353%
2025-09-24	9.5000	9.7600	9.5000	9.7500	+0.515%	37	1,530	-98.564%
2025-09-23	9.7300	9.7300	9.7000	9.7000	+1.253%	9	1,496	-98.557%
2025-09-22	9.6800	10.2500	9.5500	9.5800	-13.225%	34	1,496	-98.539%
2025-09-19	11.3000	11.3000	11.0400	11.0400	-7.460%	60	1,472	-98.732%
2025-09-18	11.9300	11.9300	11.9300	11.9300	+5.575%	1	1,457	-98.826%
2025-09-17	11.1700	11.3000	11.0000	11.3000	+0.713%	52	1,457	-98.761%
2025-09-16	11.0000	11.2900	10.9500	11.2200	-0.708%	7	1,432	-98.752%
2025-09-15	11.4500	11.4500	11.1500	11.3000	-6.224%	53	1,429	-98.761%
2025-09-12	11.5500	12.2000	11.5500	12.0500	+8.363%	25	1,385	-98.838%
2025-09-11	10.8600	11.1200	10.8600	11.1200	+5.403%	11	1,394	-98.741%
2025-09-10	10.9100	10.9700	10.5500	10.5500	0.000%	20	1,398	-98.673%
2025-09-09	10.5700	10.5700	10.4500	10.5500	-2.765%	20	1,397	-98.673%
2025-09-08	10.9400	10.9400	10.7200	10.8500	+0.743%	18	1,382	-98.710%
2025-09-05	11.5500	11.5500	10.7500	10.7700	+0.093%	34	1,396	-98.700%
2025-09-04	10.7700	10.7700	10.7600	10.7600	-7.798%	4	1,387	-98.699%
2025-09-03	11.5300	11.7600	11.5300	11.6700	+8.357%	101	1,384	-98.800%
2025-09-02	11.2500	11.2500	10.7700	10.7700	+0.654%	6	1,430	-98.700%
2025-08-29	10.8000	10.8000	10.7000	10.7000	-7.759%	2	1,423	-98.692%
2025-08-28	12.3800	12.4100	11.6000	11.6000	-3.974%	50	1,423	-98.793%
2025-08-27	12.6000	12.6000	12.0800	12.0800	-2.581%	12	1,484	-98.841%
2025-08-26	11.6300	12.4000	11.4500	12.4000	+5.983%	12	1,474	-98.871%
2025-08-25	12.9500	13.0500	11.7000	11.7000	-14.411%	93	1,471	-98.803%
2025-08-22	12.1500	13.6700	12.1500	13.6700	+31.442%	129	1,452	-98.976%
2025-08-21	11.1500	11.1500	10.4000	10.4000	-7.965%	14	1,489	-98.654%
2025-08-20	10.5000	11.4000	10.3500	11.3000	+8.238%	25	1,489	-98.761%
2025-08-19	11.2000	11.2000	10.1000	10.4400	-9.610%	79	1,469	-98.659%
2025-08-18	11.5900	11.6000	11.2500	11.5500	-2.941%	114	1,491	-98.788%
2025-08-15	13.6000	13.6000	11.9000	11.9000	-8.462%	2,620	1,425	-98.824%
2025-08-14	13.1800	14.0300	12.7500	13.0000	-20.732%	343	3,141	-98.923%
2025-08-13	13.9600	16.4000	13.5000	16.4000	+24.242%	41	2,844	-99.146%
2025-08-12	12.1900	13.8000	12.1600	13.2000	+14.187%	2,968	2,833	-98.939%
2025-08-11	11.7100	11.7500	11.5600	11.5600	+12.124%	431	477	-98.789%
2025-08-08	12.5000	12.5000	9.7400	10.3100	+12.555%	12	79	-98.642%
2025-08-07	9.1600	9.1600	9.1600	9.1600	+19.116%	1	75	-98.472%
2025-08-05	7.6900	7.6900	7.6900	7.6900	-5.644%	2	76	-98.179%
2025-08-04	8.1500	8.1500	8.1500	8.1500	+5.161%	7	74	-98.282%
2025-08-01	7.7500	7.7500	7.7500	7.7500	-11.124%	4	67	-98.194%
2025-07-30	8.7000	8.7800	8.7000	8.7200	+2.830%	5	71	-98.394%
2025-07-29	8.8500	8.8500	8.4800	8.4800	-4.719%	9	67	-98.349%
2025-07-28	8.9000	8.9000	8.7700	8.9000	+7.358%	4	65	-98.427%
2025-07-25	8.2900	8.2900	8.2900	8.2900	-3.041%	8	66	-98.311%
2025-07-23	8.5500	8.5500	8.5500	8.5500	-1.156%	1	66	-98.363%
2025-07-22	8.7800	9.5500	8.6500	8.6500	-2.370%	29	66	-98.382%
2025-07-21	8.4800	9.2000	8.4800	8.8600	+18.767%	20	40	-98.420%
2025-07-18	7.8800	7.8800	7.3800	7.4600	+9.545%	56	41	-98.123%
2025-07-17	6.8100	6.8100	6.8100	6.8100	0.000%	1	0	-97.944%

.dark-mode .pSKdnp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pSKdnp{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115C34ETHA Jan 15 2027 34.00 Call (ETHA270115C00034000)option OPRA

ETHA20270115C34
ETHA Jan 15 2027 34.00 Call (ETHA270115C00034000)
option OPRA