Dark

ETHA20270115C38
ETHA Jan 15 2027 38.00 Call (ETHA270115C00038000)
option OPRA

EOD

Aug 4, 2026

0.0100-88.889%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0100	0.0100	0.0100	0.0100	-88.889%	1	1,006	0.000%
2026-07-23	0.0900	0.0900	0.0900	0.0900	+12.500%	1	1,007	-88.889%
2026-07-13	0.0800	0.0800	0.0800	0.0800	-20.000%	1	1,008	-87.500%
2026-07-08	0.1200	0.1200	0.1000	0.1000	-28.571%	100	1,009	-90.000%
2026-06-22	0.1400	0.1400	0.1400	0.1400	+7.692%	100	1,102	-92.857%
2026-06-12	0.1500	0.1500	0.1300	0.1300	-13.333%	10	1,002	-92.308%
2026-06-08	0.1500	0.1500	0.1500	0.1500	-11.765%	3	1,007	-93.333%
2026-06-04	0.1800	0.1800	0.1700	0.1700	0.000%	356	1,010	-94.118%
2026-06-03	0.1600	0.1700	0.1600	0.1700	-5.556%	2	776	-94.118%
2026-06-02	0.2000	0.2000	0.1800	0.1800	-43.750%	166	776	-94.444%
2026-05-20	0.3300	0.3300	0.3200	0.3200	-8.571%	4	626	-96.875%
2026-05-18	0.3600	0.3600	0.3400	0.3500	-35.185%	32	657	-97.143%
2026-05-14	0.5400	0.5400	0.5400	0.5400	0.000%	2	657	-98.148%
2026-04-30	0.5400	0.5400	0.5400	0.5400	-22.857%	1	657	-98.148%
2026-04-22	0.7000	0.7000	0.7000	0.7000	0.000%	1	658	-98.571%
2026-04-16	0.7000	0.7000	0.7000	0.7000	-6.667%	3	658	-98.571%
2026-04-15	0.6800	0.7500	0.6800	0.7500	+2.740%	113	655	-98.667%
2026-04-14	0.7300	0.7300	0.7300	0.7300	+10.606%	10	726	-98.630%
2026-04-10	0.6600	0.6600	0.6600	0.6600	-7.042%	222	736	-98.485%
2026-04-08	0.7100	0.7100	0.7100	0.7100	+9.231%	2	514	-98.592%
2026-04-06	0.6500	0.6500	0.6500	0.6500	-1.515%	5	514	-98.462%
2026-04-02	0.6500	0.6600	0.6500	0.6600	+22.222%	3	514	-98.485%
2026-04-01	0.5400	0.5400	0.5400	0.5400	-20.588%	4	514	-98.148%
2026-03-30	0.6800	0.6800	0.6800	0.6800	+9.677%	1	518	-98.529%
2026-03-27	0.6200	0.6200	0.6200	0.6200	-11.429%	4	518	-98.387%
2026-03-26	0.7100	0.7100	0.6900	0.7000	-7.895%	5	518	-98.571%
2026-03-24	0.8500	0.8500	0.7600	0.7600	0.000%	6	516	-98.684%
2026-03-18	0.9000	0.9000	0.7600	0.7600	-21.649%	8	511	-98.684%
2026-03-17	1.0900	1.0900	0.9700	0.9700	+7.778%	4	510	-98.969%
2026-03-16	0.9800	0.9800	0.9000	0.9000	+11.111%	11	513	-98.889%
2026-03-13	0.8600	0.8900	0.7800	0.8100	+8.000%	28	523	-98.765%
2026-03-12	0.7500	0.7600	0.7400	0.7500	-1.316%	24	511	-98.667%
2026-03-11	0.7400	0.7600	0.7400	0.7600	+5.556%	20	491	-98.684%
2026-03-09	0.7200	0.7200	0.7200	0.7200	+2.857%	1	471	-98.611%
2026-03-06	0.7000	0.7000	0.7000	0.7000	-10.256%	1	472	-98.571%
2026-03-05	0.7800	0.7900	0.7700	0.7800	0.000%	83	471	-98.718%
2026-03-04	0.7800	0.7800	0.7800	0.7800	-10.345%	2	529	-98.718%
2026-03-03	0.7000	0.8700	0.7000	0.8700	+20.833%	74	527	-98.851%
2026-03-02	0.7200	0.7200	0.7200	0.7200	+5.882%	2	453	-98.611%
2026-02-27	0.6800	0.6800	0.6800	0.6800	-10.526%	1	455	-98.529%
2026-02-26	0.7600	0.7600	0.7600	0.7600	-7.317%	13	454	-98.684%
2026-02-25	0.7300	0.8200	0.7300	0.8200	+6.494%	5	470	-98.780%
2026-02-17	0.8000	0.8000	0.7700	0.7700	-9.412%	3	470	-98.701%
2026-02-13	0.8500	0.8500	0.8500	0.8500	+4.938%	1	467	-98.824%
2026-02-12	0.8500	0.8500	0.7600	0.8100	+2.532%	6	467	-98.765%
2026-02-11	0.7900	0.7900	0.7900	0.7900	-14.130%	4	466	-98.734%
2026-02-10	0.9200	0.9200	0.9200	0.9200	-10.680%	1	466	-98.913%
2026-02-09	0.9300	1.0300	0.9300	1.0300	+3.000%	5	465	-99.029%
2026-02-06	1.0000	1.0000	1.0000	1.0000	+16.279%	3	465	-99.000%
2026-02-05	0.9700	0.9800	0.8600	0.8600	-18.095%	9	468	-98.837%
2026-02-03	1.2100	1.2100	1.0500	1.0500	-23.358%	3	468	-99.048%
2026-02-02	1.2900	1.3700	1.2800	1.3700	-26.344%	45	467	-99.270%
2026-01-30	1.9900	2.0000	1.8600	1.8600	-11.429%	83	468	-99.462%
2026-01-29	2.1000	2.1000	2.1000	2.1000	-10.638%	31	447	-99.524%
2026-01-27	2.3500	2.3500	2.3500	2.3500	+6.818%	8	446	-99.574%
2026-01-26	2.2000	2.3500	2.2000	2.2000	-15.385%	10	446	-99.545%
2026-01-23	2.2000	2.6000	2.2000	2.6000	+3.586%	7	456	-99.615%
2026-01-22	2.4500	2.5300	2.4500	2.5100	+3.719%	27	455	-99.602%
2026-01-21	2.6500	2.8100	2.4200	2.4200	-9.023%	12	442	-99.587%
2026-01-20	2.6900	2.7300	2.6600	2.6600	-26.519%	6	435	-99.624%
2026-01-15	3.6600	3.6600	3.6200	3.6200	-5.974%	2	433	-99.724%
2026-01-14	3.5900	3.8500	3.5900	3.8500	+24.194%	7	433	-99.740%
2026-01-12	3.1000	3.1000	3.1000	3.1000	-2.208%	16	430	-99.677%
2026-01-09	3.1700	3.1700	3.1700	3.1700	+1.929%	1	414	-99.685%
2026-01-08	3.1100	3.1100	3.1100	3.1100	-9.064%	1	414	-99.678%
2026-01-07	3.4200	3.4200	3.4200	3.4200	-7.568%	1	414	-99.708%
2026-01-05	3.4700	3.7000	3.4700	3.7000	+12.121%	11	413	-99.730%
2026-01-02	3.2600	3.3600	3.2600	3.3000	+8.553%	5	413	-99.697%
2025-12-31	3.0000	3.0500	2.9900	3.0400	+1.672%	35	416	-99.671%
2025-12-30	3.0500	3.0500	2.9800	2.9900	+5.282%	19	416	-99.666%
2025-12-26	2.8400	2.8400	2.8400	2.8400	-5.333%	50	416	-99.648%
2025-12-24	3.0600	3.0600	2.9900	3.0000	-9.910%	4	447	-99.667%
2025-12-22	3.5000	3.5000	3.3300	3.3300	-0.597%	28	447	-99.700%
2025-12-19	3.3500	3.3500	3.3500	3.3500	-1.471%	2	473	-99.701%
2025-12-17	3.4000	3.4000	3.4000	3.4000	+3.030%	1	473	-99.706%
2025-12-16	3.3000	3.3000	3.3000	3.3000	+1.538%	2	473	-99.697%
2025-12-15	3.2500	3.2500	3.2500	3.2500	-14.021%	1	472	-99.692%
2025-12-12	3.7800	3.9000	3.7800	3.7800	-20.921%	52	472	-99.735%
2025-12-09	4.0500	4.7800	4.0500	4.7800	+20.707%	2	421	-99.791%
2025-12-08	4.0400	4.0400	3.9200	3.9600	+0.508%	53	421	-99.747%
2025-12-05	3.9400	3.9400	3.9400	3.9400	-7.294%	3	372	-99.746%
2025-12-04	4.2500	4.2500	4.2500	4.2500	+4.423%	3	369	-99.765%
2025-12-03	4.0400	4.0700	4.0400	4.0700	+5.714%	9	367	-99.754%
2025-12-02	3.7800	3.8500	3.7800	3.8500	+25.000%	3	365	-99.740%
2025-12-01	3.1100	3.1100	3.0600	3.0800	-24.138%	6	364	-99.675%
2025-11-26	3.6900	4.0600	3.6900	4.0600	+11.233%	26	343	-99.754%
2025-11-25	3.6500	3.6500	3.6500	3.6500	-5.195%	1	343	-99.726%
2025-11-24	3.4500	3.8500	3.4500	3.8500	+11.594%	3	343	-99.740%
2025-11-20	3.8300	3.8600	3.4500	3.4500	-6.504%	10	343	-99.710%
2025-11-19	3.9700	3.9700	3.6900	3.6900	-19.783%	3	350	-99.729%
2025-11-18	4.5500	4.6500	4.3800	4.6000	+9.524%	8	351	-99.783%
2025-11-17	4.7500	4.7500	4.1000	4.2000	-8.096%	29	351	-99.762%
2025-11-13	4.7000	4.8500	4.5700	4.5700	-13.774%	27	358	-99.781%
2025-11-12	5.4500	5.6500	5.3000	5.3000	-9.402%	10	374	-99.811%
2025-11-11	5.8500	5.8500	5.8500	5.8500	0.000%	5	374	-99.829%
2025-11-10	5.8500	5.8500	5.8500	5.8500	+14.706%	2	369	-99.829%
2025-11-07	4.7000	5.1000	4.7000	5.1000	-6.422%	16	369	-99.804%
2025-11-05	5.4500	5.4500	5.4500	5.4500	+18.478%	1	359	-99.817%
2025-11-04	5.8500	5.8500	4.6000	4.6000	-25.806%	25	358	-99.783%
2025-11-03	6.6400	6.6400	6.2000	6.2000	-12.306%	4	342	-99.839%
2025-10-31	7.0700	7.0700	7.0700	7.0700	+7.939%	1	342	-99.859%
2025-10-30	6.8800	6.8800	6.5500	6.5500	-21.369%	2	342	-99.847%
2025-10-28	8.3300	8.3300	8.3300	8.3300	-5.663%	1	340	-99.880%
2025-10-27	8.5600	8.8300	8.5600	8.8300	+19.973%	4	342	-99.887%
2025-10-24	7.3600	7.3600	7.3600	7.3600	+0.136%	3	342	-99.864%
2025-10-23	7.3500	7.3500	7.3500	7.3500	+1.379%	1	339	-99.864%
2025-10-22	7.2500	7.2500	7.2500	7.2500	-12.861%	2	340	-99.862%
2025-10-21	8.3200	8.3200	8.3200	8.3200	+5.316%	5	340	-99.880%
2025-10-20	8.3200	8.3200	7.9000	7.9000	+12.057%	6	338	-99.873%
2025-10-17	7.0500	7.0500	7.0500	7.0500	-10.191%	1	333	-99.858%
2025-10-16	7.8500	7.8500	7.8500	7.8500	-1.629%	6	332	-99.873%
2025-10-15	8.3600	8.3600	7.9500	7.9800	+0.377%	3	332	-99.875%
2025-10-14	7.9500	7.9500	7.9500	7.9500	-4.790%	6	330	-99.874%
2025-10-13	8.3500	8.3500	8.3500	8.3500	+6.369%	5	324	-99.880%
2025-10-10	9.1800	9.1800	7.8500	7.8500	-15.227%	26	319	-99.873%
2025-10-09	9.8800	9.8800	9.2600	9.2600	-10.962%	8	296	-99.892%
2025-10-08	10.3100	10.4000	10.3100	10.4000	-7.060%	46	290	-99.904%
2025-10-07	11.1900	11.1900	11.1900	11.1900	+1.727%	1	245	-99.911%
2025-10-06	11.0500	11.1500	11.0000	11.0000	+9.890%	21	244	-99.909%
2025-10-03	10.0100	10.0100	10.0100	10.0100	-0.793%	10	248	-99.900%
2025-10-02	9.6200	10.0900	9.6200	10.0900	+18.706%	11	258	-99.901%
2025-09-29	8.7000	8.7000	8.5000	8.5000	+8.280%	7	248	-99.882%
2025-09-26	7.4300	8.0500	7.4300	7.8500	+9.790%	18	253	-99.873%
2025-09-25	7.6200	7.6800	7.1500	7.1500	-14.371%	88	245	-99.860%
2025-09-22	8.6500	8.6500	8.3500	8.3500	-14.622%	7	158	-99.880%
2025-09-19	9.8800	9.8800	9.7800	9.7800	-5.780%	2	151	-99.898%
2025-09-18	10.4700	10.4700	10.3800	10.3800	+4.637%	13	150	-99.904%
2025-09-15	10.3500	10.3500	9.9200	9.9200	-6.238%	2	150	-99.899%
2025-09-12	10.5800	10.5800	10.5800	10.5800	+8.513%	1	148	-99.905%
2025-09-11	9.7500	9.7500	9.7500	9.7500	+3.945%	4	147	-99.897%
2025-09-10	9.9100	9.9100	9.3800	9.3800	+1.405%	7	151	-99.893%
2025-09-09	9.5500	9.5500	9.2500	9.2500	-2.632%	14	147	-99.892%
2025-09-08	9.6000	9.6800	9.5000	9.5000	-1.860%	12	137	-99.895%
2025-08-29	9.5200	9.7800	9.5200	9.6800	-9.953%	111	125	-99.897%
2025-08-26	10.6800	10.7500	10.6800	10.7500	-7.168%	5	123	-99.907%
2025-08-25	11.2200	11.6000	11.2200	11.5800	-9.743%	21	123	-99.914%
2025-08-22	12.4100	12.8300	12.3200	12.8300	+39.457%	41	102	-99.922%
2025-08-19	9.2800	9.2800	9.0800	9.2000	-8.458%	4	69	-99.891%
2025-08-18	10.0500	10.0500	10.0500	10.0500	-8.219%	30	66	-99.900%
2025-08-15	10.7500	11.0000	10.7500	10.9500	-6.650%	9	36	-99.909%
2025-08-14	12.1100	12.3600	11.7300	11.7300	-7.638%	23	30	-99.915%
2025-08-13	12.6300	13.0000	12.3000	12.7000	0.000%	27	13	-99.921%

.dark-mode .fjWvkJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fjWvkJ{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115C38ETHA Jan 15 2027 38.00 Call (ETHA270115C00038000)option OPRA

ETHA20270115C38
ETHA Jan 15 2027 38.00 Call (ETHA270115C00038000)
option OPRA