Dark

ETHA20270115C37
ETHA Jan 15 2027 37.00 Call (ETHA270115C00037000)
option OPRA

Inactive

Jul 28, 2026

0.1200+9.091%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.1200	0.1200	0.1200	0.1200	+9.091%	1	1,722	0.000%
2026-07-23	0.1100	0.1100	0.1100	0.1100	+10.000%	1	1,722	+9.091%
2026-07-08	0.1000	0.1000	0.1000	0.1000	-9.091%	6	1,722	+20.000%
2026-07-06	0.1100	0.1100	0.1100	0.1100	+57.143%	1	1,722	+9.091%
2026-06-25	0.1100	0.1100	0.0700	0.0700	-36.364%	13	1,722	+71.429%
2026-06-24	0.1200	0.1200	0.1100	0.1100	-26.667%	31	1,722	+9.091%
2026-06-22	0.1500	0.1500	0.1500	0.1500	-16.667%	100	1,717	-20.000%
2026-06-15	0.1800	0.1800	0.1800	0.1800	0.000%	21	1,817	-33.333%
2026-06-09	0.1800	0.1800	0.1800	0.1800	0.000%	10	1,837	-33.333%
2026-06-04	0.1800	0.1800	0.1800	0.1800	-21.739%	100	1,837	-33.333%
2026-06-01	0.2300	0.2300	0.2300	0.2300	0.000%	10	1,737	-47.826%
2026-05-29	0.2300	0.2300	0.2300	0.2300	-28.125%	14	1,747	-47.826%
2026-05-26	0.3200	0.3200	0.3200	0.3200	-15.789%	1	1,747	-62.500%
2026-05-18	0.3800	0.3900	0.3800	0.3800	-37.705%	5	1,748	-68.421%
2026-05-04	0.6100	0.6100	0.6100	0.6100	+1.667%	7	1,752	-80.328%
2026-04-29	0.6000	0.6000	0.6000	0.6000	-9.091%	11	1,765	-80.000%
2026-04-27	0.6600	0.6600	0.6600	0.6600	-15.385%	1	1,765	-81.818%
2026-04-22	0.7800	0.7800	0.7800	0.7800	+23.810%	15	1,766	-84.615%
2026-04-21	0.6500	0.6500	0.6300	0.6300	-4.545%	2	1,783	-80.952%
2026-04-20	0.6600	0.6600	0.6600	0.6600	-18.519%	1	1,783	-81.818%
2026-04-17	0.8100	0.8100	0.8100	0.8100	0.000%	10	1,783	-85.185%
2026-04-14	0.8200	0.8400	0.8100	0.8100	+15.714%	22	1,783	-85.185%
2026-04-10	0.7200	0.7200	0.7000	0.7000	-2.778%	253	1,781	-82.857%
2026-04-08	0.7200	0.7200	0.7200	0.7200	+46.939%	2	1,812	-83.333%
2026-04-07	0.4900	0.4900	0.4900	0.4900	-23.438%	1	1,814	-75.510%
2026-04-02	0.6400	0.6400	0.6400	0.6400	-8.571%	2	1,817	-81.250%
2026-03-30	0.7200	0.7200	0.7000	0.7000	+9.375%	4	1,817	-82.857%
2026-03-27	0.6800	0.6800	0.6400	0.6400	-24.706%	6	1,821	-81.250%
2026-03-25	0.8500	0.8500	0.8500	0.8500	-4.494%	1	1,826	-85.882%
2026-03-23	0.8900	0.8900	0.8900	0.8900	-1.111%	1	1,826	-86.517%
2026-03-18	0.9000	0.9000	0.9000	0.9000	-15.888%	9	1,827	-86.667%
2026-03-17	1.0500	1.1100	1.0400	1.0700	-2.727%	89	1,827	-88.785%
2026-03-16	1.0700	1.1000	1.0700	1.1000	+29.412%	5	1,846	-89.091%
2026-03-13	0.8600	0.8600	0.8500	0.8500	+10.390%	91	1,848	-85.882%
2026-03-12	0.7700	0.7700	0.7700	0.7700	+2.667%	1	1,848	-84.416%
2026-03-05	0.7500	0.7500	0.7500	0.7500	-16.667%	6	1,849	-84.000%
2026-03-04	0.8300	0.9000	0.7900	0.9000	0.000%	110	1,843	-86.667%
2026-03-03	0.9000	0.9400	0.9000	0.9000	+32.353%	3	1,835	-86.667%
2026-03-02	0.6800	0.6800	0.6800	0.6800	-20.000%	1	1,836	-82.353%
2026-02-25	0.8600	0.8600	0.7800	0.8500	+37.097%	7	1,833	-85.882%
2026-02-24	0.6100	0.6200	0.6100	0.6200	-6.061%	3	1,833	-80.645%
2026-02-23	0.6600	0.6600	0.6600	0.6600	-15.385%	1	1,834	-81.818%
2026-02-18	0.7800	0.7800	0.7800	0.7800	+2.632%	7	1,834	-84.615%
2026-02-17	0.7600	0.7600	0.7600	0.7600	-8.434%	1	1,834	-84.211%
2026-02-12	0.8900	0.8900	0.7800	0.8300	-1.190%	3	1,835	-85.542%
2026-02-11	0.8800	0.8800	0.8200	0.8400	-12.500%	17	1,835	-85.714%
2026-02-10	0.9800	1.0300	0.9300	0.9600	-15.044%	10	1,823	-87.500%
2026-02-09	0.9800	1.1300	0.9700	1.1300	+8.654%	7	1,825	-89.381%
2026-02-06	1.0500	1.0500	1.0400	1.0400	+2.970%	2	1,824	-88.462%
2026-02-05	1.1500	1.1500	0.9300	1.0100	-10.619%	45	1,824	-88.119%
2026-02-03	1.2800	1.2800	1.1300	1.1300	-19.286%	5	1,811	-89.381%
2026-02-02	1.4300	1.4400	1.4000	1.4000	-28.205%	35	1,808	-91.429%
2026-01-30	0.9000	1.9500	0.9000	1.9500	-12.162%	18	1,838	-93.846%
2026-01-29	2.2800	2.2800	2.1000	2.2200	-18.382%	101	1,839	-94.595%
2026-01-28	2.7200	2.7200	2.7200	2.7200	+6.667%	1	1,943	-95.588%
2026-01-23	2.5000	2.5500	2.5000	2.5500	-8.273%	6	1,943	-95.294%
2026-01-21	2.7500	2.7800	2.5600	2.7800	+0.725%	71	1,943	-95.683%
2026-01-20	3.4500	3.4500	2.7500	2.7600	-22.472%	15	1,954	-95.652%
2026-01-16	3.5600	3.5600	3.5600	3.5600	-11.222%	5	1,952	-96.629%
2026-01-14	4.0000	4.1000	3.8500	4.0100	+14.571%	8	1,952	-97.007%
2026-01-13	3.3900	3.5000	3.3000	3.5000	+4.478%	6	1,948	-96.571%
2026-01-12	3.3500	3.3500	3.3500	3.3500	-4.286%	25	1,943	-96.418%
2026-01-08	3.5000	3.5000	3.5000	3.5000	-10.026%	2	1,925	-96.571%
2026-01-06	3.9000	3.9000	3.8900	3.8900	+10.198%	2	1,925	-96.915%
2026-01-02	3.2000	3.5300	3.2000	3.5300	+12.063%	41	1,925	-96.601%
2025-12-31	3.1200	3.1500	3.1200	3.1500	+2.273%	20	1,918	-96.190%
2025-12-30	3.1500	3.2500	3.0800	3.0800	+0.326%	8	1,918	-96.104%
2025-12-29	3.1500	3.1500	3.0000	3.0700	-2.540%	513	1,916	-96.091%
2025-12-26	3.1000	3.2500	3.1000	3.1500	-3.077%	53	1,510	-96.190%
2025-12-24	3.1500	3.2500	3.1300	3.2500	-4.971%	5	1,510	-96.308%
2025-12-23	3.4000	3.4200	3.4000	3.4200	-6.301%	2	1,510	-96.491%
2025-12-22	3.6500	3.6500	3.6500	3.6500	+21.667%	1	1,510	-96.712%
2025-12-19	3.0000	3.0000	3.0000	3.0000	-1.316%	1	1,510	-96.000%
2025-12-18	3.4000	3.4000	3.0000	3.0400	+1.333%	33	1,509	-96.053%
2025-12-17	3.0500	3.0500	3.0000	3.0000	-9.091%	26	1,486	-96.000%
2025-12-16	3.3000	3.3000	3.3000	3.3000	-4.348%	4	1,462	-96.364%
2025-12-15	3.5000	3.5000	3.4500	3.4500	-12.658%	36	1,458	-96.522%
2025-12-12	4.3000	4.3000	3.9200	3.9500	-18.891%	37	1,494	-96.962%
2025-12-10	4.8700	4.8700	4.8700	4.8700	+19.656%	1	1,494	-97.536%
2025-12-08	4.1600	4.1600	4.0700	4.0700	+8.533%	61	1,493	-97.052%
2025-12-05	3.7500	3.7500	3.7500	3.7500	-12.791%	2	1,549	-96.800%
2025-12-04	4.3000	4.3000	4.3000	4.3000	+1.415%	2	1,549	-97.209%
2025-12-03	4.2700	4.2700	4.2400	4.2400	+10.130%	2	1,549	-97.170%
2025-12-02	3.6800	3.8500	3.5600	3.8500	+28.333%	53	1,549	-96.883%
2025-12-01	3.2000	3.2000	3.0000	3.0000	-29.412%	6	1,601	-96.000%
2025-11-28	4.2500	4.2500	4.2500	4.2500	+2.163%	11	1,604	-97.176%
2025-11-26	3.8300	4.1600	3.8300	4.1600	+8.052%	4	1,604	-97.115%
2025-11-25	3.8500	3.8500	3.7900	3.8500	-1.786%	4	1,604	-96.883%
2025-11-24	3.5500	3.9200	3.5500	3.9200	+15.976%	7	1,600	-96.939%
2025-11-21	3.3000	3.5500	3.2900	3.3800	-6.887%	131	1,596	-96.450%
2025-11-20	3.7500	3.7500	3.6300	3.6300	-9.250%	26	1,525	-96.694%
2025-11-19	4.4500	4.4500	3.9100	4.0000	-15.433%	22	1,515	-97.000%
2025-11-18	4.4300	4.8000	4.4300	4.7300	+10.000%	25	1,535	-97.463%
2025-11-17	4.8500	4.8500	4.3000	4.3000	-13.131%	21	1,532	-97.209%
2025-11-14	4.5000	4.9500	4.5000	4.9500	+5.319%	2	1,532	-97.576%
2025-11-13	5.4500	5.4500	4.7000	4.7000	-21.667%	50	1,532	-97.447%
2025-11-12	6.1000	6.1000	6.0000	6.0000	+5.448%	5	1,502	-98.000%
2025-11-11	5.8500	5.8500	5.6900	5.6900	-8.226%	6	1,499	-97.891%
2025-11-10	6.2800	6.2800	6.1000	6.2000	+24.748%	104	1,501	-98.065%
2025-11-07	4.9700	4.9700	4.9700	4.9700	-12.035%	1	1,555	-97.586%
2025-11-05	5.4200	5.6500	5.4200	5.6500	+16.495%	4	1,556	-97.876%
2025-11-04	5.8700	6.1200	4.4500	4.8500	-23.742%	120	1,556	-97.526%
2025-11-03	6.8400	6.8400	6.3600	6.3600	-12.276%	5	1,557	-98.113%
2025-10-31	7.2000	7.2500	7.2000	7.2500	+5.072%	2	1,557	-98.345%
2025-10-30	7.0000	7.1000	6.9000	6.9000	-20.046%	29	1,557	-98.261%
2025-10-28	8.6500	8.6500	8.6300	8.6300	-1.932%	3	1,566	-98.610%
2025-10-27	8.7500	8.8500	8.6000	8.8000	+16.402%	57	1,569	-98.636%
2025-10-24	7.8200	7.8200	7.5600	7.5600	-0.264%	15	1,569	-98.413%
2025-10-23	7.5800	7.5800	7.5800	7.5800	-2.945%	2	1,559	-98.417%
2025-10-21	7.8100	7.8100	7.8100	7.8100	-2.981%	10	1,559	-98.464%
2025-10-20	7.8000	8.2000	7.8000	8.0500	+2.548%	17	1,549	-98.509%
2025-10-17	7.3000	7.8500	7.0000	7.8500	0.000%	56	1,550	-98.471%
2025-10-16	7.6500	7.8500	7.6500	7.8500	-6.548%	3	1,549	-98.471%
2025-10-15	8.4000	8.4000	8.4000	8.4000	0.000%	1	1,549	-98.571%
2025-10-14	8.1100	8.4000	8.1000	8.4000	-9.677%	12	1,550	-98.571%
2025-10-13	9.5000	9.5000	8.9100	9.3000	+9.412%	15	1,541	-98.710%
2025-10-10	9.8500	9.8500	8.5000	8.5000	-10.995%	44	1,541	-98.588%
2025-10-09	9.7500	9.8000	9.5500	9.5500	-10.329%	9	1,541	-98.743%
2025-10-08	10.4500	10.8100	10.2500	10.6500	-3.182%	58	1,534	-98.873%
2025-10-07	11.6000	11.6000	10.4000	11.0000	-4.762%	42	1,533	-98.909%
2025-10-06	11.1000	11.5500	11.1000	11.5500	+6.648%	58	1,512	-98.961%
2025-10-03	10.2500	10.8300	10.2300	10.8300	+3.636%	11	1,508	-98.892%
2025-10-02	9.9000	10.4500	9.8700	10.4500	+8.290%	36	1,504	-98.852%
2025-10-01	9.6000	9.6500	9.5500	9.6500	+9.040%	3	1,523	-98.756%
2025-09-29	8.7900	8.8500	8.7000	8.8500	+8.589%	36	1,524	-98.644%
2025-09-26	7.7000	8.1500	7.7000	8.1500	+1.621%	6	1,550	-98.528%
2025-09-25	7.9400	8.1500	7.9400	8.0200	-9.379%	34	1,554	-98.504%
2025-09-24	8.7600	8.8500	8.7600	8.8500	+3.509%	3	1,552	-98.644%
2025-09-23	8.7500	8.7500	8.5500	8.5500	-0.697%	256	1,553	-98.596%
2025-09-22	8.9500	8.9500	8.0000	8.6100	-21.009%	8	1,548	-98.606%
2025-09-19	10.9000	10.9000	10.9000	10.9000	+1.113%	10	1,550	-98.899%
2025-09-18	10.6800	11.0000	10.6800	10.7800	+5.790%	10	1,550	-98.887%
2025-09-17	10.1900	10.1900	10.1900	10.1900	+1.900%	50	1,550	-98.822%
2025-09-16	9.9000	10.0000	9.9000	10.0000	-3.661%	7	1,575	-98.800%
2025-09-15	10.5500	10.5500	10.2200	10.3800	-7.321%	24	1,571	-98.844%
2025-09-12	10.6000	11.2000	10.6000	11.2000	+13.706%	276	1,559	-98.929%
2025-09-11	9.9800	9.9800	9.8500	9.8500	+2.073%	4	1,348	-98.782%
2025-09-10	10.3300	10.3300	9.6500	9.6500	+0.521%	5	1,350	-98.756%
2025-09-09	9.5300	9.6000	9.5200	9.6000	+0.104%	5	1,350	-98.750%
2025-09-08	9.8000	9.8000	9.5500	9.5900	-3.424%	47	1,348	-98.749%
2025-09-05	9.7000	9.9300	9.4900	9.9300	+2.371%	17	1,322	-98.792%
2025-09-04	9.9500	9.9500	9.7000	9.7000	-9.767%	3	1,312	-98.763%
2025-09-03	10.6400	10.7500	10.6400	10.7500	+9.694%	8	1,312	-98.884%
2025-09-02	10.0000	10.0500	9.8000	9.8000	-2.970%	35	1,305	-98.776%
2025-08-29	9.9000	10.1000	9.9000	10.1000	-6.481%	40	1,326	-98.812%
2025-08-28	10.9500	10.9500	10.6000	10.8000	-6.087%	4	1,326	-98.889%
2025-08-27	11.5000	11.5000	11.5000	11.5000	+3.139%	5	1,326	-98.957%
2025-08-26	10.5000	11.5000	10.5000	11.1500	+6.190%	11	1,321	-98.924%
2025-08-25	11.8000	11.8000	10.5000	10.5000	-17.969%	52	1,324	-98.857%
2025-08-22	10.0000	12.9600	10.0000	12.8000	+30.879%	38	1,290	-99.063%
2025-08-21	9.7800	9.7800	9.7800	9.7800	-5.780%	10	1,280	-98.773%
2025-08-20	10.0300	10.3800	10.0300	10.3800	+9.263%	11	1,280	-98.844%
2025-08-19	10.1500	10.1500	8.0000	9.5000	-10.546%	112	1,275	-98.737%
2025-08-18	10.7500	10.8000	10.2500	10.6200	-1.667%	8	1,278	-98.870%
2025-08-15	12.2500	12.2500	10.8000	10.8000	-9.623%	85	1,276	-98.889%
2025-08-14	12.5000	13.0000	11.9500	11.9500	-9.811%	58	1,278	-98.996%
2025-08-13	12.7400	13.4500	12.0000	13.2500	+15.217%	137	1,244	-99.094%
2025-08-12	11.4000	11.6500	11.3600	11.5000	+5.023%	33	1,209	-98.957%
2025-08-11	9.8000	11.1000	9.8000	10.9500	+16.489%	95	1,202	-98.904%
2025-08-08	8.9500	9.4000	8.9200	9.4000	+13.253%	243	1,144	-98.723%
2025-08-07	8.6000	8.6000	8.2900	8.3000	+9.211%	21	1,148	-98.554%
2025-08-06	7.3500	7.6000	7.3500	7.6000	+6.294%	7	1,141	-98.421%
2025-08-05	7.2500	7.2500	6.9500	7.1500	-2.721%	13	1,134	-98.322%
2025-08-04	6.9500	7.3500	6.9500	7.3500	+10.526%	16	1,129	-98.367%
2025-08-01	7.4900	7.4900	6.6500	6.6500	-10.738%	389	1,129	-98.195%
2025-07-31	8.0200	8.0200	7.4000	7.4500	-1.715%	23	1,190	-98.389%
2025-07-30	8.0000	8.0000	7.5800	7.5800	-4.051%	3	1,210	-98.417%
2025-07-29	8.5500	8.5500	7.6500	7.9000	-3.659%	116	1,213	-98.481%
2025-07-28	8.5000	8.5000	8.2000	8.2000	+7.895%	19	1,136	-98.537%
2025-07-25	7.7500	7.7500	7.3500	7.6000	-5.590%	254	1,151	-98.421%
2025-07-24	7.5300	8.1500	7.5300	8.0500	+9.524%	90	1,122	-98.509%
2025-07-23	7.4000	7.4600	7.3500	7.3500	-5.769%	33	1,070	-98.367%
2025-07-22	7.8100	8.0400	7.7000	7.8000	-4.529%	419	1,040	-98.462%
2025-07-21	7.8000	8.6000	7.8000	8.1700	+20.858%	238	727	-98.531%
2025-07-18	7.0000	7.2500	6.5800	6.7600	+9.919%	464	557	-98.225%
2025-07-17	6.2400	6.3500	5.9600	6.1500	0.000%	233	0	-98.049%

.dark-mode .xJCk9R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xJCk9R{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115C37ETHA Jan 15 2027 37.00 Call (ETHA270115C00037000)option OPRA

ETHA20270115C37
ETHA Jan 15 2027 37.00 Call (ETHA270115C00037000)
option OPRA