Dark

ETHA20270115C41
ETHA Jan 15 2027 41.00 Call (ETHA270115C00041000)
option OPRA

EOD

Aug 5, 2026

0.0600-33.333%(-0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0600	0.0600	0.0600	0.0600	-33.333%	10	647	0.000%
2026-06-29	0.0900	0.0900	0.0900	0.0900	0.000%	8	637	-33.333%
2026-06-25	0.0900	0.0900	0.0900	0.0900	-35.714%	1	637	-33.333%
2026-06-12	0.1400	0.1400	0.1400	0.1400	0.000%	25	637	-57.143%
2026-06-05	0.1400	0.1400	0.1400	0.1400	-12.500%	2	637	-57.143%
2026-06-03	0.1600	0.1600	0.1600	0.1600	-11.111%	100	639	-62.500%
2026-05-29	0.1800	0.1800	0.1800	0.1800	-5.263%	1	550	-66.667%
2026-05-28	0.1900	0.1900	0.1900	0.1900	-51.282%	1	550	-68.421%
2026-05-14	0.3900	0.3900	0.3900	0.3900	+14.706%	2	550	-84.615%
2026-05-12	0.3400	0.3400	0.3400	0.3400	-19.048%	8	599	-82.353%
2026-05-07	0.4200	0.4200	0.4200	0.4200	-6.667%	100	599	-85.714%
2026-05-06	0.4500	0.4500	0.4500	0.4500	-11.765%	100	599	-86.667%
2026-04-24	0.5100	0.5100	0.5100	0.5100	-7.273%	1	549	-88.235%
2026-04-23	0.5500	0.5500	0.5500	0.5500	+3.774%	1	549	-89.091%
2026-04-20	0.5300	0.5300	0.5300	0.5300	-11.667%	1	549	-88.679%
2026-04-15	0.6000	0.6000	0.6000	0.6000	+33.333%	20	549	-90.000%
2026-04-10	0.4500	0.4500	0.4500	0.4500	-16.667%	1	529	-86.667%
2026-04-02	0.5400	0.5400	0.5400	0.5400	-5.263%	2	530	-88.889%
2026-03-31	0.5500	0.5700	0.5500	0.5700	-28.750%	3	530	-89.474%
2026-03-17	0.8000	0.8600	0.7700	0.8000	+37.931%	19	530	-92.500%
2026-03-09	0.5900	0.5900	0.5800	0.5800	-9.375%	2	540	-89.655%
2026-03-05	0.6400	0.6400	0.6300	0.6400	+3.226%	83	541	-90.625%
2026-03-02	0.6200	0.6200	0.6200	0.6200	+10.714%	1	591	-90.323%
2026-02-27	0.5600	0.5600	0.5600	0.5600	+1.818%	1	591	-89.286%
2026-02-23	0.5300	0.5500	0.5300	0.5500	-8.333%	2	591	-89.091%
2026-02-19	0.6000	0.6000	0.6000	0.6000	-4.762%	1	590	-90.000%
2026-02-18	0.6300	0.6300	0.6300	0.6300	-14.865%	1	590	-90.476%
2026-02-13	0.7400	0.7400	0.7400	0.7400	+17.460%	1	590	-91.892%
2026-02-12	0.7200	0.7300	0.6300	0.6300	-10.000%	4	590	-90.476%
2026-02-11	0.7000	0.7000	0.7000	0.7000	-12.500%	1	591	-91.429%
2026-02-10	0.7900	0.8000	0.7900	0.8000	-2.439%	4	590	-92.500%
2026-02-09	0.9200	0.9200	0.7900	0.8200	+15.493%	8	587	-92.683%
2026-02-05	0.9100	0.9100	0.7100	0.7100	-30.392%	35	586	-91.549%
2026-02-03	1.0000	1.0200	0.9800	1.0200	-13.559%	41	586	-94.118%
2026-02-02	1.1800	1.1800	1.1800	1.1800	-31.792%	12	586	-94.915%
2026-01-29	1.8400	1.8800	1.7200	1.7300	-21.005%	6	584	-96.532%
2026-01-28	2.1900	2.1900	2.1900	2.1900	-0.905%	20	594	-97.260%
2026-01-27	2.2100	2.2100	2.2100	2.2100	+6.250%	10	614	-97.285%
2026-01-26	2.1500	2.1500	1.9600	2.0800	0.000%	10	614	-97.115%
2026-01-22	2.1200	2.1300	2.0800	2.0800	-0.478%	19	624	-97.115%
2026-01-21	2.2200	2.2500	2.0200	2.0900	-9.130%	10	617	-97.129%
2026-01-20	2.3500	2.3500	2.3000	2.3000	-24.590%	12	607	-97.391%
2026-01-16	3.0500	3.0500	3.0500	3.0500	-7.576%	4	612	-98.033%
2026-01-14	3.3000	3.3000	3.3000	3.3000	+20.000%	5	612	-98.182%
2026-01-09	2.7500	2.7500	2.7500	2.7500	-9.836%	1	607	-97.818%
2026-01-07	3.0500	3.0500	3.0500	3.0500	-8.955%	10	606	-98.033%
2026-01-06	3.3500	3.3500	3.3500	3.3500	+14.334%	11	616	-98.209%
2026-01-02	2.9100	2.9300	2.9100	2.9300	+8.922%	3	616	-97.952%
2025-12-31	2.5900	2.6900	2.5900	2.6900	+3.462%	31	594	-97.770%
2025-12-30	2.6700	2.6700	2.6000	2.6000	-2.985%	7	594	-97.692%
2025-12-29	2.6700	2.6800	2.6700	2.6800	+0.752%	2	594	-97.761%
2025-12-26	2.5300	2.6600	2.5300	2.6600	-9.831%	2	594	-97.744%
2025-12-22	2.9500	2.9500	2.9500	2.9500	+1.724%	2	594	-97.966%
2025-12-18	2.9100	2.9100	2.9000	2.9000	+9.848%	11	592	-97.931%
2025-12-17	2.6400	2.6400	2.6400	2.6400	-5.714%	1	593	-97.727%
2025-12-16	2.8000	2.8000	2.8000	2.8000	-1.754%	1	593	-97.857%
2025-12-15	2.8600	2.8600	2.8500	2.8500	-13.374%	4	593	-97.895%
2025-12-12	3.3500	3.3500	3.2900	3.2900	-10.598%	3	589	-98.176%
2025-12-11	3.6800	3.6800	3.6800	3.6800	-13.817%	2	587	-98.370%
2025-12-09	4.2700	4.2700	4.2700	4.2700	+22.000%	1	585	-98.595%
2025-12-08	3.5600	3.5600	3.4700	3.5000	-4.110%	383	585	-98.286%
2025-12-05	3.6500	3.6500	3.6500	3.6500	-2.406%	2	601	-98.356%
2025-12-04	3.7400	3.7400	3.7400	3.7400	+10.651%	5	599	-98.396%
2025-12-02	3.1000	3.4500	3.1000	3.3800	+20.714%	5	599	-98.225%
2025-12-01	2.6800	2.8000	2.6800	2.8000	-21.127%	8	595	-97.857%
2025-11-26	3.2800	3.5500	3.2500	3.5500	+7.576%	6	584	-98.310%
2025-11-25	3.2500	3.3000	3.2500	3.3000	-4.070%	84	584	-98.182%
2025-11-24	3.2000	3.4400	3.2000	3.4400	+16.610%	6	559	-98.256%
2025-11-21	2.8600	2.9900	2.8600	2.9500	-5.449%	16	558	-97.966%
2025-11-20	3.1200	3.1200	3.1200	3.1200	-6.306%	1	547	-98.077%
2025-11-19	3.8500	3.8500	3.3300	3.3300	-18.182%	6	546	-98.198%
2025-11-18	4.0200	4.1700	3.9500	4.0700	+13.056%	15	544	-98.526%
2025-11-17	4.0700	4.0700	3.6000	3.6000	-14.286%	14	546	-98.333%
2025-11-14	4.3000	4.3000	4.0000	4.2000	+1.205%	87	542	-98.571%
2025-11-13	4.2500	4.3000	4.1500	4.1500	-17.822%	12	459	-98.554%
2025-11-11	5.0500	5.0500	5.0500	5.0500	-5.075%	1	451	-98.812%
2025-11-10	5.3200	5.3200	5.3200	5.3200	+23.721%	1	450	-98.872%
2025-11-07	4.2000	4.3000	4.2000	4.3000	-7.527%	6	449	-98.605%
2025-11-06	4.6500	4.6500	4.6500	4.6500	-7.000%	1	443	-98.710%
2025-11-05	4.7100	5.0000	4.7100	5.0000	+17.647%	251	442	-98.800%
2025-11-04	4.3500	4.3500	4.2500	4.2500	-24.242%	5	441	-98.588%
2025-11-03	5.9600	5.9600	5.6100	5.6100	-14.351%	8	434	-98.930%
2025-10-31	6.5500	6.5500	6.5500	6.5500	+9.167%	1	434	-99.084%
2025-10-30	6.2500	6.2500	5.6500	6.0000	-17.241%	8	433	-99.000%
2025-10-29	7.2500	7.2500	7.2500	7.2500	+0.694%	1	430	-99.172%
2025-10-28	7.2000	7.2000	7.2000	7.2000	+7.303%	20	429	-99.167%
2025-10-23	6.6800	6.7100	6.6800	6.7100	+0.449%	44	429	-99.106%
2025-10-22	6.6800	6.6800	6.6800	6.6800	-0.299%	1	412	-99.102%
2025-10-17	6.7000	6.7000	6.7000	6.7000	-12.418%	1	410	-99.104%
2025-10-15	7.6500	7.6500	7.6500	7.6500	+4.795%	2	409	-99.216%
2025-10-10	8.5200	8.5200	7.3000	7.3000	-13.813%	296	407	-99.178%
2025-10-09	8.7000	8.7000	8.4700	8.4700	-19.943%	3	331	-99.292%
2025-10-06	10.5800	10.5800	10.5800	10.5800	+14.378%	1	329	-99.433%
2025-10-03	9.4000	9.4000	9.2500	9.2500	+23.333%	3	329	-99.351%
2025-09-30	7.6400	7.6400	7.5000	7.5000	-2.597%	3	330	-99.200%
2025-09-29	7.8500	7.8500	7.6500	7.7000	+6.207%	66	333	-99.221%
2025-09-26	7.2500	7.2500	7.2500	7.2500	+5.839%	1	383	-99.172%
2025-09-25	7.1000	7.1000	6.8500	6.8500	-10.691%	15	382	-99.124%
2025-09-24	7.6700	7.6700	7.6700	7.6700	+0.921%	1	372	-99.218%
2025-09-23	7.6000	7.6000	7.6000	7.6000	-0.654%	1	372	-99.211%
2025-09-22	7.7800	7.7800	7.6000	7.6500	-14.525%	58	371	-99.216%
2025-09-19	9.0000	9.0000	8.9500	8.9500	-4.787%	2	413	-99.330%
2025-09-18	9.4000	9.4000	9.4000	9.4000	+4.444%	5	411	-99.362%
2025-09-16	8.8500	9.0000	8.8500	9.0000	-2.492%	7	406	-99.333%
2025-09-15	9.2300	9.2300	9.2300	9.2300	-4.352%	2	408	-99.350%
2025-09-12	8.6800	9.6500	8.6800	9.6500	+7.222%	2	408	-99.378%
2025-09-11	9.0000	9.0000	9.0000	9.0000	0.000%	2	408	-99.333%
2025-09-10	9.1500	9.1500	9.0000	9.0000	+6.509%	2	408	-99.333%
2025-09-09	8.4500	8.4500	8.4500	8.4500	-5.587%	2	409	-99.290%
2025-09-08	8.9500	8.9500	8.9500	8.9500	+1.130%	1	407	-99.330%
2025-09-04	8.8500	8.8500	8.8500	8.8500	-6.842%	5	407	-99.322%
2025-09-03	7.6500	9.5000	7.6500	9.5000	+8.571%	2	405	-99.368%
2025-09-02	8.7500	8.7500	8.7500	8.7500	-1.130%	2	404	-99.314%
2025-08-29	8.9000	9.0000	8.3400	8.8500	-15.714%	112	359	-99.322%
2025-08-27	9.4900	10.5000	9.4900	10.5000	+5.000%	2	359	-99.429%
2025-08-26	9.8000	10.0000	9.8000	10.0000	+5.152%	4	359	-99.400%
2025-08-25	10.6500	10.6500	9.5100	9.5100	-18.718%	17	357	-99.369%
2025-08-22	10.5500	11.7000	10.5500	11.7000	+30.290%	23	344	-99.487%
2025-08-21	8.9800	8.9800	8.9800	8.9800	+0.447%	10	325	-99.332%
2025-08-20	8.9400	8.9400	8.9400	8.9400	+8.364%	1	315	-99.329%
2025-08-19	8.2500	8.2500	8.2500	8.2500	-11.290%	5	315	-99.273%
2025-08-18	9.7000	9.7000	9.3000	9.3000	-8.284%	11	320	-99.355%
2025-08-15	10.6500	10.6500	9.0500	10.1400	-7.482%	23	310	-99.408%
2025-08-14	11.3500	11.7000	10.7500	10.9600	-6.723%	95	291	-99.453%
2025-08-13	11.5500	12.0100	11.5500	11.7500	+10.954%	82	381	-99.489%
2025-08-12	10.2000	10.5900	10.2000	10.5900	+6.432%	3	310	-99.433%
2025-08-11	9.6800	9.9500	9.3000	9.9500	+15.029%	200	309	-99.397%
2025-08-08	8.3000	8.6500	7.9000	8.6500	+13.517%	139	368	-99.306%
2025-08-07	7.5000	7.6200	7.2900	7.6200	+13.393%	127	243	-99.213%
2025-08-06	6.3200	6.8500	6.3200	6.7200	0.000%	119	0	-99.107%

.dark-mode .TZjqG8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TZjqG8{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115C41ETHA Jan 15 2027 41.00 Call (ETHA270115C00041000)option OPRA

ETHA20270115C41
ETHA Jan 15 2027 41.00 Call (ETHA270115C00041000)
option OPRA