Dark

ETHA20270115C42
ETHA Jan 15 2027 42.00 Call (ETHA270115C00042000)
option OPRA

EOD

Jul 31, 2026

0.0800-11.111%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0800	0.0800	0.0800	0.0800	-11.111%	2	400	0.000%
2026-07-14	0.0900	0.0900	0.0900	0.0900	+28.571%	1	401	-11.111%
2026-06-29	0.0700	0.0700	0.0700	0.0700	-30.000%	1	402	+14.286%
2026-06-25	0.1000	0.1000	0.1000	0.1000	+11.111%	1	403	-20.000%
2026-06-24	0.0900	0.0900	0.0900	0.0900	-30.769%	30	402	-11.111%
2026-06-05	0.1300	0.1300	0.1300	0.1300	-18.750%	1	402	-38.462%
2026-06-04	0.1600	0.1600	0.1600	0.1600	+6.667%	1	402	-50.000%
2026-06-03	0.1500	0.1500	0.1500	0.1500	-21.053%	5	402	-46.667%
2026-05-27	0.1900	0.1900	0.1900	0.1900	-24.000%	6	405	-57.895%
2026-05-20	0.2500	0.2500	0.2500	0.2500	-10.714%	1	405	-68.000%
2026-05-18	0.3100	0.3700	0.2800	0.2800	-31.707%	103	464	-71.429%
2026-05-14	0.3700	0.4100	0.3700	0.4100	+7.895%	2	464	-80.488%
2026-05-07	0.4000	0.4000	0.3800	0.3800	-26.923%	102	465	-78.947%
2026-04-23	0.5200	0.5200	0.5200	0.5200	+15.556%	1	363	-84.615%
2026-04-16	0.4500	0.4500	0.4500	0.4500	-19.643%	1	364	-82.222%
2026-04-14	0.5900	0.5900	0.5600	0.5600	+5.660%	2	365	-85.714%
2026-04-08	0.5300	0.5300	0.5300	0.5300	0.000%	2	366	-84.906%
2026-03-20	0.5300	0.5300	0.5300	0.5300	-34.568%	1	368	-84.906%
2026-03-17	0.7300	0.8200	0.7300	0.8100	+24.615%	5	368	-90.123%
2026-03-05	0.6500	0.6500	0.6500	0.6500	+91.176%	4	379	-87.692%
2026-03-03	0.5700	0.5700	0.3400	0.3400	-43.333%	2	383	-76.471%
2026-03-02	0.6000	0.6000	0.6000	0.6000	-1.639%	1	382	-86.667%
2026-02-26	0.6100	0.6100	0.6000	0.6100	+19.608%	3	383	-86.885%
2026-02-23	0.5100	0.5100	0.5100	0.5100	-12.069%	1	381	-84.314%
2026-02-20	0.5800	0.5800	0.5800	0.5800	-4.918%	10	381	-86.207%
2026-02-18	0.6100	0.6100	0.6100	0.6100	-4.688%	4	371	-86.885%
2026-02-17	0.6400	0.6400	0.6400	0.6400	+10.345%	10	371	-87.500%
2026-02-12	0.6900	0.6900	0.5800	0.5800	-22.667%	3	361	-86.207%
2026-02-10	0.7700	0.8600	0.7500	0.7500	-8.537%	38	362	-89.333%
2026-02-09	0.8000	0.8200	0.7800	0.8200	-3.529%	3	387	-90.244%
2026-02-06	0.8500	0.8500	0.8500	0.8500	+14.865%	1	388	-90.588%
2026-02-05	0.8600	0.8600	0.7400	0.7400	-17.778%	34	388	-89.189%
2026-02-04	0.9000	0.9000	0.9000	0.9000	-15.094%	10	358	-91.111%
2026-02-03	1.0600	1.0600	1.0600	1.0600	-39.080%	2	368	-92.453%
2026-01-29	1.7400	1.7400	1.7400	1.7400	-17.143%	1	368	-95.402%
2026-01-22	2.1000	2.1000	2.1000	2.1000	-26.056%	1	368	-96.190%
2026-01-16	2.8400	2.8400	2.8400	2.8400	+9.231%	2	366	-97.183%
2026-01-12	2.6000	2.6000	2.6000	2.6000	-0.383%	5	366	-96.923%
2026-01-08	2.6100	2.6100	2.6100	2.6100	-16.077%	1	361	-96.935%
2026-01-06	3.1100	3.1100	3.1100	3.1100	+3.667%	2	360	-97.428%
2026-01-05	3.0000	3.0000	3.0000	3.0000	+6.007%	5	355	-97.333%
2026-01-02	2.8900	2.8900	2.8300	2.8300	+13.200%	80	355	-97.173%
2025-12-31	2.5300	2.5300	2.5000	2.5000	-1.575%	6	275	-96.800%
2025-12-30	2.5600	2.5600	2.5400	2.5400	-0.392%	2	275	-96.850%
2025-12-29	2.5500	2.5500	2.5500	2.5500	+1.190%	1	275	-96.863%
2025-12-26	2.5200	2.5200	2.5200	2.5200	-10.320%	1	276	-96.825%
2025-12-18	2.8100	2.8100	2.8100	2.8100	+6.844%	1	275	-97.153%
2025-12-17	2.6300	2.6300	2.6300	2.6300	-2.952%	1	276	-96.958%
2025-12-16	2.7100	2.7100	2.7100	2.7100	-7.823%	1	275	-97.048%
2025-12-15	2.9400	2.9400	2.9400	2.9400	-20.541%	10	274	-97.279%
2025-12-09	3.7000	3.7000	3.7000	3.7000	+4.225%	1	274	-97.838%
2025-12-03	3.4300	3.5500	3.4300	3.5500	+34.470%	9	274	-97.746%
2025-12-01	2.6600	2.6600	2.6400	2.6400	-21.194%	2	274	-96.970%
2025-11-26	3.1900	3.3500	3.1600	3.3500	+5.346%	19	281	-97.612%
2025-11-25	3.1800	3.1800	3.1800	3.1800	-3.049%	1	281	-97.484%
2025-11-24	3.2500	3.2800	3.2500	3.2800	+9.699%	3	282	-97.561%
2025-11-20	3.4900	3.4900	2.9900	2.9900	-9.394%	7	281	-97.324%
2025-11-19	3.3000	3.3000	3.3000	3.3000	-15.385%	1	280	-97.576%
2025-11-18	3.9500	3.9500	3.7800	3.9000	+10.795%	13	279	-97.949%
2025-11-17	3.9500	3.9500	3.5200	3.5200	-11.779%	11	290	-97.727%
2025-11-14	4.2200	4.2200	3.9500	3.9900	-0.746%	10	283	-97.995%
2025-11-13	4.2200	4.2200	4.0200	4.0200	-4.286%	9	283	-98.010%
2025-11-07	4.2000	4.2000	4.2000	4.2000	+0.719%	2	274	-98.095%
2025-11-06	4.1700	4.1700	4.1700	4.1700	-4.138%	1	272	-98.082%
2025-11-04	4.3500	4.3500	4.3500	4.3500	-19.444%	1	271	-98.161%
2025-11-03	6.0000	6.0000	5.3500	5.4000	-13.600%	4	273	-98.519%
2025-10-31	6.2500	6.2500	6.2500	6.2500	+4.515%	1	273	-98.720%
2025-10-30	6.0000	6.0000	5.9800	5.9800	-10.075%	2	273	-98.662%
2025-10-29	6.6000	6.6500	6.6000	6.6500	-14.853%	30	271	-98.797%
2025-10-27	7.7500	7.8100	7.7200	7.8100	+22.992%	10	251	-98.976%
2025-10-22	6.3500	6.3500	6.3500	6.3500	-15.333%	5	251	-98.740%
2025-10-21	7.5000	7.5000	7.5000	7.5000	+14.329%	5	247	-98.933%
2025-10-17	6.5600	6.5600	6.5600	6.5600	-8.252%	2	242	-98.780%
2025-10-15	7.1500	7.1500	7.1500	7.1500	-5.548%	1	242	-98.881%
2025-10-13	7.5700	7.5700	7.5700	7.5700	-10.941%	1	242	-98.943%
2025-10-10	8.5000	8.5000	8.5000	8.5000	+2.410%	1	241	-99.059%
2025-10-09	8.4700	8.4700	8.3000	8.3000	-7.778%	2	241	-99.036%
2025-10-08	8.9000	9.0000	8.8600	9.0000	+1.124%	11	242	-99.111%
2025-10-07	8.9600	8.9600	8.9000	8.9000	-9.369%	3	239	-99.101%
2025-10-06	9.8200	9.8200	9.8200	9.8200	+7.558%	1	240	-99.185%
2025-10-03	9.1300	9.1300	9.1300	9.1300	+24.049%	8	239	-99.124%
2025-09-30	7.4800	7.4800	7.3600	7.3600	+2.937%	4	231	-98.913%
2025-09-26	6.5500	7.1500	6.5500	7.1500	+7.519%	2	232	-98.881%
2025-09-25	6.8400	6.8400	6.6500	6.6500	-10.738%	3	232	-98.797%
2025-09-24	7.4500	7.4500	7.4500	7.4500	-2.742%	1	232	-98.926%
2025-09-22	7.5000	7.6600	7.5000	7.6600	-11.954%	4	231	-98.956%
2025-09-19	8.7000	8.7000	8.7000	8.7000	-6.452%	1	227	-99.080%
2025-09-18	9.3000	9.3000	9.3000	9.3000	+5.682%	2	226	-99.140%
2025-09-15	8.8100	8.9200	8.7500	8.8000	+2.326%	26	224	-99.091%
2025-09-11	8.7000	8.7000	8.6000	8.6000	+5.521%	4	247	-99.070%
2025-09-10	8.8000	8.8000	8.1500	8.1500	-0.731%	3	250	-99.018%
2025-09-09	8.2100	8.2100	8.2100	8.2100	-3.412%	2	251	-99.026%
2025-09-08	8.5000	8.5000	8.5000	8.5000	-0.932%	7	251	-99.059%
2025-09-05	8.5800	8.5800	8.5800	8.5800	+0.351%	1	251	-99.068%
2025-09-04	8.6000	8.6000	8.5500	8.5500	-7.267%	6	251	-99.064%
2025-09-03	9.2200	9.2200	9.2200	9.2200	+6.590%	7	250	-99.132%
2025-08-29	8.4500	8.6500	8.4500	8.6500	-9.896%	26	244	-99.075%
2025-08-28	9.6000	9.6000	9.6000	9.6000	-4.000%	1	244	-99.167%
2025-08-27	9.5000	10.1500	9.5000	10.0000	+4.058%	34	245	-99.200%
2025-08-26	9.4000	9.9000	9.4000	9.6100	+3.333%	20	223	-99.168%
2025-08-25	10.3300	10.3700	7.0500	9.3000	-15.068%	66	203	-99.140%
2025-08-22	10.1500	10.9700	10.1500	10.9500	+31.928%	15	176	-99.269%
2025-08-21	8.4000	8.4000	8.3000	8.3000	-6.742%	2	164	-99.036%
2025-08-20	8.8000	9.1000	8.8000	8.9000	+7.879%	10	164	-99.101%
2025-08-19	8.2200	8.3500	8.1500	8.2500	-8.333%	16	158	-99.030%
2025-08-18	8.8100	9.0000	8.8100	9.0000	-14.204%	3	146	-99.111%
2025-08-15	10.7000	10.7000	10.4900	10.4900	-1.502%	21	144	-99.237%
2025-08-14	10.1500	11.4500	10.1500	10.6500	-8.974%	46	139	-99.249%
2025-08-13	11.0500	11.7500	11.0100	11.7000	+13.372%	133	123	-99.316%
2025-08-12	9.9700	10.3200	9.9700	10.3200	+5.306%	10	10	-99.225%
2025-08-11	9.5500	9.8000	9.5500	9.8000	0.000%	2	2	-99.184%

.dark-mode .Nd0kSn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nd0kSn{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115C42ETHA Jan 15 2027 42.00 Call (ETHA270115C00042000)option OPRA

ETHA20270115C42
ETHA Jan 15 2027 42.00 Call (ETHA270115C00042000)
option OPRA