Dark

ETHA20270115C36
ETHA Jan 15 2027 36.00 Call (ETHA270115C00036000)
option OPRA

EOD

Aug 3, 2026

0.0900-18.182%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0900	0.1100	0.0900	0.0900	-18.182%	3	803	0.000%
2026-07-28	0.1100	0.1100	0.1100	0.1100	+10.000%	10	801	-18.182%
2026-07-17	0.1000	0.1000	0.1000	0.1000	-28.571%	1	791	-10.000%
2026-07-15	0.1400	0.1400	0.1400	0.1400	+27.273%	2	791	-35.714%
2026-07-02	0.1000	0.1100	0.1000	0.1100	+10.000%	6	791	-18.182%
2026-06-29	0.1000	0.1000	0.1000	0.1000	-9.091%	15	791	-10.000%
2026-06-26	0.1000	0.1100	0.1000	0.1100	-8.333%	21	776	-18.182%
2026-06-24	0.1200	0.1200	0.1200	0.1200	-14.286%	1	776	-25.000%
2026-06-23	0.1400	0.1400	0.1400	0.1400	-22.222%	21	775	-35.714%
2026-06-22	0.1800	0.1800	0.1800	0.1800	+20.000%	1	796	-50.000%
2026-06-18	0.1500	0.1500	0.1500	0.1500	-6.250%	6	797	-40.000%
2026-06-17	0.1800	0.1800	0.1600	0.1600	-11.111%	6	797	-43.750%
2026-06-12	0.1800	0.1800	0.1800	0.1800	+5.882%	5	797	-50.000%
2026-06-11	0.1700	0.1700	0.1700	0.1700	-15.000%	1	796	-47.059%
2026-06-09	0.2000	0.2000	0.2000	0.2000	+11.111%	4	796	-55.000%
2026-06-05	0.1800	0.1800	0.1800	0.1800	-10.000%	3	796	-50.000%
2026-06-04	0.2000	0.2000	0.2000	0.2000	0.000%	110	796	-55.000%
2026-06-03	0.2000	0.2000	0.2000	0.2000	0.000%	8	864	-55.000%
2026-06-01	0.2000	0.2000	0.2000	0.2000	-25.926%	1	864	-55.000%
2026-05-29	0.2700	0.2700	0.2700	0.2700	0.000%	10	863	-66.667%
2026-05-28	0.2300	0.2700	0.2300	0.2700	-6.897%	118	863	-66.667%
2026-05-26	0.3200	0.3300	0.2900	0.2900	-9.375%	78	778	-68.966%
2026-05-22	0.3600	0.3600	0.3200	0.3200	-8.571%	20	765	-71.875%
2026-05-21	0.3500	0.3500	0.3500	0.3500	-7.895%	1	766	-74.286%
2026-05-20	0.3800	0.3800	0.3800	0.3800	+40.741%	4	766	-76.316%
2026-05-19	0.4000	0.4000	0.2700	0.2700	-32.500%	6	735	-66.667%
2026-05-18	0.4800	0.4800	0.4000	0.4000	-34.426%	40	735	-77.500%
2026-05-14	0.6100	0.6100	0.6100	0.6100	+7.018%	20	735	-85.246%
2026-05-13	0.5700	0.5700	0.5700	0.5700	-5.000%	1	735	-84.211%
2026-05-11	0.5900	0.6200	0.5900	0.6000	-4.762%	39	735	-85.000%
2026-05-08	0.6300	0.6300	0.6300	0.6300	+5.000%	1	737	-85.714%
2026-05-07	0.6000	0.6000	0.6000	0.6000	-10.448%	1	737	-85.000%
2026-05-05	0.5800	0.6700	0.5800	0.6700	-4.286%	51	737	-86.567%
2026-05-04	0.7000	0.7000	0.7000	0.7000	+16.667%	2	687	-87.143%
2026-04-30	0.6400	0.6400	0.6000	0.6000	-7.692%	11	687	-85.000%
2026-04-28	0.6500	0.6500	0.6500	0.6500	-2.985%	1	687	-86.154%
2026-04-27	0.6700	0.6700	0.6700	0.6700	-6.944%	1	688	-86.567%
2026-04-24	0.6600	0.7200	0.6600	0.7200	-7.692%	8	688	-87.500%
2026-04-23	0.7100	0.7800	0.7100	0.7800	-11.364%	2	689	-88.462%
2026-04-22	0.8800	0.8800	0.8800	0.8800	+15.789%	1	690	-89.773%
2026-04-21	0.7600	0.7600	0.7600	0.7600	+4.110%	15	674	-88.158%
2026-04-20	0.7300	0.7300	0.7300	0.7300	-23.158%	2	674	-87.671%
2026-04-17	0.8500	0.9500	0.8500	0.9500	+15.854%	2	675	-90.526%
2026-04-16	0.6500	0.8500	0.6500	0.8200	-3.529%	31	675	-89.024%
2026-04-15	0.8200	0.8500	0.8200	0.8500	-4.494%	9	671	-89.412%
2026-04-14	0.8900	0.8900	0.8900	0.8900	+32.836%	1	666	-89.888%
2026-04-13	0.6700	0.6700	0.6700	0.6700	-1.471%	3	666	-86.567%
2026-04-08	0.7800	0.8200	0.6800	0.6800	+4.615%	9	663	-86.765%
2026-04-07	0.6500	0.6500	0.6500	0.6500	-12.162%	2	660	-86.154%
2026-04-06	0.8000	0.8000	0.7400	0.7400	-3.896%	14	658	-87.838%
2026-03-31	0.7700	0.7700	0.7700	0.7700	+4.054%	2	655	-88.312%
2026-03-30	0.7600	0.7600	0.7400	0.7400	-18.681%	3	657	-87.838%
2026-03-23	0.9300	0.9700	0.9100	0.9100	-7.143%	10	659	-90.110%
2026-03-20	0.9800	0.9800	0.9800	0.9800	-10.092%	5	657	-90.816%
2026-03-17	1.1800	1.1800	1.0600	1.0900	-2.679%	29	662	-91.743%
2026-03-16	1.0700	1.1600	1.0600	1.1200	+43.590%	24	665	-91.964%
2026-03-09	0.7800	0.7800	0.7800	0.7800	-2.500%	30	647	-88.462%
2026-03-05	0.8700	0.8700	0.8000	0.8000	-8.046%	50	667	-88.750%
2026-02-25	0.8000	0.8700	0.8000	0.8700	+33.846%	5	658	-89.655%
2026-02-24	0.6500	0.6500	0.6500	0.6500	-7.143%	2	658	-86.154%
2026-02-23	0.7000	0.7000	0.7000	0.7000	-12.500%	1	658	-87.143%
2026-02-20	0.8000	0.8000	0.8000	0.8000	-2.439%	2	657	-88.750%
2026-02-18	0.8200	0.8200	0.8200	0.8200	-11.828%	10	656	-89.024%
2026-02-17	0.8600	0.9300	0.8600	0.9300	-13.084%	5	656	-90.323%
2026-02-13	1.0700	1.0700	1.0700	1.0700	+21.591%	5	653	-91.589%
2026-02-12	0.9400	0.9400	0.8400	0.8800	-2.222%	3	653	-89.773%
2026-02-11	0.9000	0.9200	0.8700	0.9000	-8.163%	32	658	-90.000%
2026-02-10	1.0000	1.0300	0.9800	0.9800	-14.035%	5	649	-90.816%
2026-02-09	1.0700	1.1400	1.0400	1.1400	+3.636%	11	647	-92.105%
2026-02-06	1.1000	1.1000	1.1000	1.1000	+14.583%	3	648	-91.818%
2026-02-05	1.3200	1.3200	0.9600	0.9600	-20.000%	18	648	-90.625%
2026-02-04	1.2000	1.2000	1.1400	1.2000	-9.091%	21	643	-92.500%
2026-02-03	1.3700	1.4700	1.2500	1.3200	-10.204%	35	649	-93.182%
2026-02-02	1.5000	1.5000	1.4700	1.4700	-26.866%	21	653	-93.878%
2026-01-30	2.0800	2.1900	2.0100	2.0100	-11.454%	32	673	-95.522%
2026-01-29	2.2700	2.2700	2.2700	2.2700	-25.574%	4	662	-96.035%
2026-01-28	3.0500	3.0500	3.0500	3.0500	+16.858%	2	666	-97.049%
2026-01-26	2.6100	2.6100	2.6100	2.6100	-3.333%	30	666	-96.552%
2026-01-23	2.8200	2.8200	2.7000	2.7000	-1.099%	4	681	-96.667%
2026-01-22	2.6500	2.7300	2.6500	2.7300	-8.696%	2	678	-96.703%
2026-01-21	2.7100	2.9900	2.5500	2.9900	+3.460%	52	676	-96.990%
2026-01-20	3.1000	3.1000	2.8900	2.8900	-30.361%	52	705	-96.886%
2026-01-14	4.1200	4.1500	4.1200	4.1500	+16.901%	4	689	-97.831%
2026-01-13	3.5600	3.5600	3.5500	3.5500	-2.740%	2	686	-97.465%
2026-01-12	3.6500	3.6500	3.6500	3.6500	+0.829%	1	685	-97.534%
2026-01-07	3.7500	3.7500	3.6200	3.6200	-9.500%	44	686	-97.514%
2026-01-06	4.1000	4.1000	3.9000	4.0000	+5.263%	19	717	-97.750%
2026-01-05	3.7500	3.8500	3.7500	3.8000	+15.152%	18	719	-97.632%
2025-12-31	3.3800	3.4000	3.2700	3.3000	+2.484%	10	719	-97.273%
2025-12-30	3.3000	3.3000	3.2000	3.2200	-2.424%	18	719	-97.205%
2025-12-29	3.3000	3.3000	3.3000	3.3000	-2.077%	3	721	-97.273%
2025-12-24	3.3700	3.3700	3.3700	3.3700	-5.070%	2	720	-97.329%
2025-12-23	3.4500	3.5500	3.4000	3.5500	-5.333%	7	720	-97.465%
2025-12-22	3.8300	3.8300	3.7500	3.7500	+4.167%	18	719	-97.600%
2025-12-19	3.6000	3.6000	3.6000	3.6000	+13.208%	2	705	-97.500%
2025-12-18	3.6000	3.6000	3.1700	3.1800	-0.625%	31	705	-97.170%
2025-12-17	3.3000	3.3500	3.1500	3.2000	-11.111%	17	726	-97.188%
2025-12-16	3.5800	3.6000	3.5800	3.6000	-4.000%	6	721	-97.500%
2025-12-15	3.7500	3.7500	3.7500	3.7500	-29.245%	10	719	-97.600%
2025-12-10	5.1500	5.3000	5.0500	5.3000	+1.923%	3	719	-98.302%
2025-12-09	5.2000	5.2000	5.2000	5.2000	+18.182%	3	718	-98.269%
2025-12-08	4.4000	4.4000	4.4000	4.4000	+2.326%	23	718	-97.955%
2025-12-04	4.3000	4.3000	4.3000	4.3000	-2.273%	10	695	-97.907%
2025-12-03	4.4200	4.4200	4.4000	4.4000	+6.538%	4	695	-97.955%
2025-12-02	3.8200	4.1300	3.8200	4.1300	+23.284%	12	693	-97.821%
2025-12-01	3.4300	3.4300	3.2700	3.3500	-23.864%	14	682	-97.313%
2025-11-28	4.3500	4.4000	4.3500	4.4000	+2.326%	11	686	-97.955%
2025-11-26	3.9500	4.3000	3.9500	4.3000	+6.173%	9	691	-97.907%
2025-11-25	4.0500	4.0500	4.0500	4.0500	-2.878%	1	691	-97.778%
2025-11-24	3.9800	4.1700	3.9800	4.1700	+19.143%	7	690	-97.842%
2025-11-21	3.5400	3.6000	3.3500	3.5000	-7.895%	22	685	-97.429%
2025-11-20	4.3500	4.3500	3.7500	3.8000	-5.000%	47	678	-97.632%
2025-11-19	4.5500	4.5500	4.0000	4.0000	-18.367%	31	676	-97.750%
2025-11-18	4.6000	4.9500	4.3700	4.9000	+15.294%	87	685	-98.163%
2025-11-17	5.1000	5.1000	4.2500	4.2500	-12.910%	42	617	-97.882%
2025-11-14	5.1000	5.1000	4.8600	4.8800	-0.813%	9	605	-98.156%
2025-11-13	5.4500	5.5500	4.9200	4.9200	-19.739%	73	604	-98.171%
2025-11-12	6.1000	6.1500	5.7500	6.1300	-1.129%	8	639	-98.532%
2025-11-11	6.2000	6.2000	6.2000	6.2000	0.000%	1	640	-98.548%
2025-11-10	6.4500	6.4500	6.1700	6.2000	+7.266%	43	639	-98.548%
2025-11-07	5.7800	5.7800	5.7800	5.7800	+4.144%	1	630	-98.443%
2025-11-06	5.4000	5.5500	5.4000	5.5500	-9.756%	4	629	-98.378%
2025-11-05	5.7500	6.1500	5.7200	6.1500	+28.125%	26	631	-98.537%
2025-11-04	5.9000	5.9600	4.8000	4.8000	-27.820%	40	630	-98.125%
2025-11-03	6.6500	6.6500	6.6500	6.6500	-8.402%	2	605	-98.647%
2025-10-30	5.0500	7.6500	5.0500	7.2600	-9.476%	12	605	-98.760%
2025-10-29	8.2700	8.2700	8.0200	8.0200	-8.238%	3	598	-98.878%
2025-10-28	8.3900	8.7400	8.3900	8.7400	-7.021%	2	599	-98.970%
2025-10-27	8.9600	9.4000	8.9600	9.4000	+18.987%	6	599	-99.043%
2025-10-24	7.8500	7.9000	7.8500	7.9000	+1.804%	7	599	-98.861%
2025-10-22	7.8800	7.8800	7.5300	7.7600	-7.948%	23	594	-98.840%
2025-10-20	8.8000	8.8500	8.3000	8.4300	+9.197%	14	615	-98.932%
2025-10-17	7.7500	7.7500	7.4000	7.7200	-10.751%	28	618	-98.834%
2025-10-16	8.5400	8.6500	8.4500	8.6500	-1.143%	8	602	-98.960%
2025-10-15	8.8500	8.8500	8.1300	8.7500	-3.208%	19	604	-98.971%
2025-10-14	8.5000	9.0400	8.5000	9.0400	-4.541%	29	605	-99.004%
2025-10-13	9.1000	9.9000	8.9100	9.4700	+9.480%	38	627	-99.050%
2025-10-10	10.2000	10.2000	7.7500	8.6500	-14.356%	47	619	-98.960%
2025-10-09	10.4000	10.4000	10.0000	10.1000	-8.762%	14	599	-99.109%
2025-10-08	10.8000	11.0700	10.5000	11.0700	+3.749%	34	600	-99.187%
2025-10-07	13.2500	13.2500	10.5500	10.6700	-16.836%	45	610	-99.157%
2025-10-06	11.3500	12.8300	11.3500	12.8300	+15.586%	59	565	-99.299%
2025-10-03	10.9300	11.1000	10.7000	11.1000	+4.030%	9	544	-99.189%
2025-10-02	10.2400	10.7400	10.1500	10.6700	+10.455%	27	546	-99.157%
2025-10-01	9.8700	9.8700	9.6600	9.6600	+9.773%	5	559	-99.068%
2025-09-30	8.6500	8.8000	8.6500	8.8000	+4.762%	16	554	-98.977%
2025-09-26	8.4200	8.6000	8.4000	8.4000	+6.464%	43	539	-98.929%
2025-09-25	8.2300	8.5000	7.5800	7.8900	-11.942%	45	532	-98.859%
2025-09-24	9.3200	9.3200	8.9600	8.9600	+1.129%	3	516	-98.996%
2025-09-23	9.0700	9.0700	8.8600	8.8600	+0.113%	3	514	-98.984%
2025-09-22	9.1700	9.1700	8.8500	8.8500	-14.493%	29	517	-98.983%
2025-09-19	10.8100	10.8100	10.3500	10.3500	-1.429%	5	503	-99.130%
2025-09-16	10.3500	10.5000	10.3500	10.5000	+1.449%	23	504	-99.143%
2025-09-15	10.6000	10.7000	10.3500	10.3500	-10.545%	15	502	-99.130%
2025-09-12	10.7000	11.5700	10.7000	11.5700	+10.718%	44	501	-99.222%
2025-09-11	10.2500	10.5000	10.2500	10.4500	-0.665%	11	477	-99.139%
2025-09-10	10.7000	10.7000	10.5100	10.5200	+6.802%	39	467	-99.144%
2025-09-09	9.9000	9.9000	9.8300	9.8500	-2.475%	13	437	-99.086%
2025-09-08	10.1000	10.4500	10.1000	10.1000	+1.000%	8	435	-99.109%
2025-09-05	10.0000	10.0000	10.0000	10.0000	-1.961%	2	437	-99.100%
2025-09-04	10.6100	10.6100	10.2000	10.2000	-7.859%	4	439	-99.118%
2025-09-03	11.3500	11.3500	10.8200	11.0700	+5.933%	14	443	-99.187%
2025-09-02	10.4500	10.4500	10.4500	10.4500	+0.481%	1	441	-99.139%
2025-08-29	10.0500	10.4500	10.0500	10.4000	-5.455%	32	453	-99.135%
2025-08-28	11.1100	11.2900	11.0000	11.0000	-7.173%	45	453	-99.182%
2025-08-27	11.6200	12.0500	11.6200	11.8500	+3.043%	27	435	-99.241%
2025-08-26	11.3000	11.7500	11.2000	11.5000	+4.545%	9	459	-99.217%
2025-08-25	12.4000	12.4500	10.9700	11.0000	-16.667%	167	453	-99.182%
2025-08-22	11.9000	13.3000	11.9000	13.2000	+24.882%	97	417	-99.318%
2025-08-20	9.5200	10.5700	9.4800	10.5700	+7.201%	11	376	-99.149%
2025-08-19	10.1000	10.4300	9.6000	9.8600	-9.041%	157	369	-99.087%
2025-08-18	10.9000	10.9500	10.3800	10.8400	-5.328%	81	360	-99.170%
2025-08-15	12.4600	12.4600	11.3800	11.4500	-6.759%	58	303	-99.214%
2025-08-14	12.1000	13.3000	12.1000	12.2800	-8.358%	22	306	-99.267%
2025-08-13	13.2600	13.8500	12.8000	13.4000	+12.605%	209	295	-99.328%
2025-08-12	11.6800	11.9000	11.6800	11.9000	+5.496%	8	105	-99.244%
2025-08-11	10.8000	11.6500	10.8000	11.2800	+31.163%	20	102	-99.202%
2025-08-07	8.6000	8.6000	8.6000	8.6000	+21.813%	25	87	-98.953%
2025-08-01	7.3300	7.3300	7.0600	7.0600	-14.007%	22	70	-98.725%
2025-07-30	8.2500	8.3000	8.2100	8.2100	+3.531%	5	51	-98.904%
2025-07-29	8.0200	8.0200	7.9300	7.9300	-7.576%	3	51	-98.865%
2025-07-28	8.6000	8.6000	8.5700	8.5800	-0.809%	9	50	-98.951%
2025-07-21	8.6500	8.6500	8.6500	8.6500	+18.169%	23	44	-98.960%
2025-07-18	7.2900	7.3200	7.2900	7.3200	+14.375%	10	21	-98.770%
2025-07-17	6.3600	6.5000	6.3000	6.4000	0.000%	21	0	-98.594%

.dark-mode .Bm6xyy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bm6xyy{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115C36ETHA Jan 15 2027 36.00 Call (ETHA270115C00036000)option OPRA

ETHA20270115C36
ETHA Jan 15 2027 36.00 Call (ETHA270115C00036000)
option OPRA