Dark

ETHA20270115C45
ETHA Jan 15 2027 45.00 Call (ETHA270115C00045000)
option OPRA

EOD

Jul 31, 2026

0.1000+66.667%(+0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1000	0.1000	0.1000	0.1000	+66.667%	3	10,719	0.000%
2026-07-27	0.0600	0.0600	0.0600	0.0600	-14.286%	16	10,722	+66.667%
2026-07-21	0.0700	0.0800	0.0700	0.0700	+16.667%	36	10,747	+42.857%
2026-07-15	0.0600	0.0600	0.0600	0.0600	-14.286%	60	10,722	+66.667%
2026-07-13	0.0700	0.0700	0.0700	0.0700	-12.500%	46	10,729	+42.857%
2026-07-07	0.1000	0.1000	0.0700	0.0800	+100.000%	81	10,769	+25.000%
2026-07-01	0.0400	0.0400	0.0400	0.0400	-33.333%	6	10,769	+150.000%
2026-06-24	0.1000	0.1000	0.0600	0.0600	-14.286%	106	10,769	+66.667%
2026-06-23	0.0700	0.0700	0.0700	0.0700	-36.364%	5	10,874	+42.857%
2026-06-22	0.1300	0.1300	0.1100	0.1100	0.000%	4	10,869	-9.091%
2026-06-18	0.1000	0.1100	0.1000	0.1100	-8.333%	10	10,859	-9.091%
2026-06-15	0.1500	0.1500	0.1200	0.1200	-14.286%	11	10,859	-16.667%
2026-06-12	0.1400	0.1400	0.1400	0.1400	+27.273%	1	10,859	-28.571%
2026-06-10	0.1100	0.1100	0.1100	0.1100	-8.333%	5	10,865	-9.091%
2026-06-09	0.1100	0.1300	0.1100	0.1200	-14.286%	16	10,860	-16.667%
2026-06-08	0.1500	0.1500	0.1400	0.1400	+16.667%	5	10,870	-28.571%
2026-06-05	0.1400	0.1400	0.1200	0.1200	-20.000%	122	10,873	-16.667%
2026-06-04	0.1500	0.1500	0.1500	0.1500	+25.000%	7	10,873	-33.333%
2026-06-03	0.1200	0.1200	0.1200	0.1200	-25.000%	3	10,874	-16.667%
2026-06-02	0.1600	0.1600	0.1600	0.1600	+33.333%	40	10,874	-37.500%
2026-06-01	0.1600	0.1600	0.1200	0.1200	-20.000%	141	10,914	-16.667%
2026-05-29	0.1600	0.1600	0.1500	0.1500	-16.667%	6	10,884	-33.333%
2026-05-26	0.1700	0.1800	0.1700	0.1800	0.000%	13	10,887	-44.444%
2026-05-22	0.1900	0.1900	0.1800	0.1800	-14.286%	200	10,686	-44.444%
2026-05-21	0.2000	0.2100	0.2000	0.2100	+5.000%	20	10,696	-52.381%
2026-05-20	0.2200	0.2200	0.2000	0.2000	-20.000%	9	10,696	-50.000%
2026-05-18	0.2700	0.2700	0.2500	0.2500	-21.875%	6	10,692	-60.000%
2026-05-15	0.3200	0.3200	0.3000	0.3200	-5.882%	7	10,692	-68.750%
2026-05-14	0.3300	0.3400	0.2700	0.3400	+3.030%	34	10,689	-70.588%
2026-05-13	0.4000	0.4000	0.3300	0.3300	+3.125%	107	10,649	-69.697%
2026-05-12	0.3200	0.3300	0.3200	0.3200	-8.571%	47	10,649	-68.750%
2026-05-11	0.3600	0.3600	0.3500	0.3500	+2.941%	6	10,649	-71.429%
2026-05-08	0.3400	0.3400	0.3400	0.3400	+3.030%	4	10,650	-70.588%
2026-05-07	0.3500	0.3500	0.3300	0.3300	-13.158%	316	10,646	-69.697%
2026-05-06	0.3900	0.4100	0.3700	0.3800	-7.317%	57	10,957	-73.684%
2026-05-05	0.4100	0.4100	0.4100	0.4100	+7.895%	10	10,995	-75.610%
2026-05-04	0.3400	0.3800	0.3400	0.3800	+5.556%	10	11,005	-73.684%
2026-05-01	0.3700	0.3700	0.3600	0.3600	-7.692%	4	11,001	-72.222%
2026-04-30	0.3900	0.3900	0.3900	0.3900	-9.302%	2	11,001	-74.359%
2026-04-24	0.4300	0.5000	0.4300	0.4300	-2.273%	16	11,001	-76.744%
2026-04-23	0.4400	0.4400	0.4400	0.4400	-8.333%	1	11,013	-77.273%
2026-04-22	0.4900	0.4900	0.4800	0.4800	+4.348%	17	11,014	-79.167%
2026-04-21	0.4100	0.4600	0.4100	0.4600	+6.977%	13	11,014	-78.261%
2026-04-20	0.4400	0.4500	0.4300	0.4300	-14.000%	216	11,014	-76.744%
2026-04-17	0.5000	0.5000	0.5000	0.5000	+19.048%	1	10,814	-80.000%
2026-04-16	0.4200	0.4200	0.4200	0.4200	-10.638%	100	10,814	-76.190%
2026-04-14	0.4500	0.5100	0.4500	0.4700	+14.634%	9	10,714	-78.723%
2026-04-13	0.3900	0.4100	0.3900	0.4100	-2.381%	2	10,713	-75.610%
2026-04-10	0.4000	0.5300	0.3900	0.4200	-2.326%	12	10,713	-76.190%
2026-04-09	0.3800	0.4300	0.3800	0.4300	+2.381%	213	10,716	-76.744%
2026-04-08	0.4200	0.4200	0.4200	0.4200	+5.000%	2	10,529	-76.190%
2026-04-07	0.4000	0.4000	0.4000	0.4000	-13.043%	1	10,530	-75.000%
2026-03-31	0.4400	0.4600	0.4400	0.4600	+2.222%	2	10,531	-78.261%
2026-03-26	0.4900	0.5100	0.4500	0.4500	-26.230%	15	10,531	-77.778%
2026-03-25	0.6100	0.6100	0.6100	0.6100	+8.929%	10	10,537	-83.607%
2026-03-23	0.5600	0.5600	0.5600	0.5600	-3.448%	3	10,544	-82.143%
2026-03-20	0.5800	0.5800	0.5800	0.5800	+7.407%	2	10,544	-82.759%
2026-03-19	0.5700	0.5700	0.5400	0.5400	-19.403%	31	10,544	-81.481%
2026-03-17	0.5800	0.7300	0.5800	0.6700	-4.286%	151	10,575	-85.075%
2026-03-16	0.7900	0.7900	0.6600	0.7000	+22.807%	50	10,541	-85.714%
2026-03-13	0.5700	0.5700	0.5700	0.5700	+11.765%	5	10,580	-82.456%
2026-03-12	0.5100	0.5100	0.5100	0.5100	+4.082%	10	10,580	-80.392%
2026-03-11	0.4900	0.4900	0.4900	0.4900	-14.035%	10	10,570	-79.592%
2026-03-10	0.4500	0.5700	0.4500	0.5700	+32.558%	11	10,560	-82.456%
2026-03-09	0.4800	0.5000	0.4300	0.4300	-24.561%	20	10,549	-76.744%
2026-03-04	0.5700	0.5800	0.5600	0.5700	+18.750%	16	10,560	-82.456%
2026-03-03	0.4800	0.4800	0.4700	0.4800	-4.000%	10	10,544	-79.167%
2026-03-02	0.4300	0.5000	0.4300	0.5000	-7.407%	35	10,537	-80.000%
2026-02-26	0.5800	0.5800	0.5400	0.5400	-10.000%	247	10,507	-81.481%
2026-02-25	0.6000	0.6000	0.6000	0.6000	+30.435%	2	10,497	-83.333%
2026-02-24	0.4600	0.4600	0.4600	0.4600	0.000%	220	10,497	-78.261%
2026-02-23	0.4600	0.4600	0.4600	0.4600	-13.208%	4	10,497	-78.261%
2026-02-18	0.5300	0.5300	0.5300	0.5300	0.000%	3	10,497	-81.132%
2026-02-17	0.5600	0.5600	0.5200	0.5300	-8.621%	10,108	10,497	-81.132%
2026-02-12	0.6500	0.6500	0.5600	0.5800	-1.695%	43	1,199	-82.759%
2026-02-11	0.5900	0.5900	0.5900	0.5900	-9.231%	2	1,192	-83.051%
2026-02-10	0.7000	0.7000	0.6400	0.6500	-12.162%	19	1,192	-84.615%
2026-02-09	0.6800	0.7800	0.6800	0.7400	+5.714%	12	1,201	-86.486%
2026-02-06	0.7700	0.7800	0.7000	0.7000	-9.091%	10	1,204	-85.714%
2026-02-05	0.7800	0.7800	0.7700	0.7700	-7.229%	3	1,207	-87.013%
2026-02-03	0.8800	0.9200	0.8300	0.8300	-11.702%	8	1,207	-87.952%
2026-02-02	0.8900	1.0000	0.8900	0.9400	-22.951%	53	1,207	-89.362%
2026-01-30	1.2900	1.2900	1.2200	1.2200	-18.667%	4	1,206	-91.803%
2026-01-29	1.5000	1.5000	1.5000	1.5000	-16.667%	6	1,208	-93.333%
2026-01-28	1.8000	1.8000	1.8000	1.8000	+11.111%	2	1,233	-94.444%
2026-01-26	1.5200	1.6900	1.5200	1.6200	-8.989%	261	1,235	-93.827%
2026-01-23	1.6600	1.7800	1.6600	1.7800	-1.657%	263	1,490	-94.382%
2026-01-22	1.7900	1.8100	1.7900	1.8100	-6.218%	6	1,241	-94.475%
2026-01-21	1.7000	1.9300	1.7000	1.9300	+2.116%	18	1,244	-94.819%
2026-01-20	2.0100	2.0100	1.8900	1.8900	-25.296%	43	1,258	-94.709%
2026-01-16	2.5300	2.5300	2.5300	2.5300	-4.167%	4	1,264	-96.047%
2026-01-15	2.6400	2.6400	2.6400	2.6400	-7.692%	3	1,264	-96.212%
2026-01-14	2.7500	2.8600	2.7500	2.8600	+12.598%	7	1,264	-96.503%
2026-01-13	2.3100	2.5400	2.2900	2.5400	+7.173%	5	1,260	-96.063%
2026-01-12	2.3600	2.3700	2.3100	2.3700	0.000%	33	1,257	-95.781%
2026-01-08	2.2000	2.3700	2.2000	2.3700	-13.187%	2	1,253	-95.781%
2026-01-06	2.8700	2.8700	2.7300	2.7300	-2.500%	35	1,251	-96.337%
2026-01-05	2.6000	2.8000	2.6000	2.8000	+23.348%	30	1,280	-96.429%
2025-12-31	2.2600	2.3900	2.2600	2.2700	+1.794%	134	1,275	-95.595%
2025-12-30	2.5400	2.5400	2.2300	2.2300	-3.463%	11	1,275	-95.516%
2025-12-26	2.2500	2.3100	2.2500	2.3100	-3.347%	11	1,274	-95.671%
2025-12-23	2.4300	2.4300	2.3600	2.3900	-9.470%	6	1,275	-95.816%
2025-12-22	2.7000	2.7000	2.6400	2.6400	+14.286%	2	1,274	-96.212%
2025-12-18	2.5500	2.5500	2.3100	2.3100	-7.229%	17	1,274	-95.671%
2025-12-17	2.4800	2.4900	2.4800	2.4900	+2.893%	6	1,268	-95.984%
2025-12-16	2.4200	2.4200	2.4200	2.4200	-3.200%	1	1,268	-95.868%
2025-12-15	2.9000	2.9000	2.5000	2.5000	-12.281%	12	1,267	-96.000%
2025-12-12	3.2200	3.2200	2.8500	2.8500	-11.765%	3	1,269	-96.491%
2025-12-11	3.2300	3.2300	3.2300	3.2300	-12.703%	1	1,270	-96.904%
2025-12-10	3.6000	3.7000	3.6000	3.7000	+1.093%	7	1,270	-97.297%
2025-12-09	3.3000	3.7500	3.3000	3.6600	+19.218%	6	1,269	-97.268%
2025-12-08	3.0700	3.0700	3.0600	3.0700	-1.917%	16	1,267	-96.743%
2025-12-04	3.2100	3.2100	3.1300	3.1300	-4.573%	6	1,267	-96.805%
2025-12-03	3.1200	3.2800	3.1200	3.2800	+8.609%	30	1,263	-96.951%
2025-12-02	2.8900	3.0200	2.8900	3.0200	+26.360%	19	1,233	-96.689%
2025-12-01	2.3900	2.3900	2.3900	2.3900	-24.127%	1	1,236	-95.816%
2025-11-28	3.1500	3.1500	3.1500	3.1500	+1.613%	16	1,237	-96.825%
2025-11-26	3.0700	3.1000	3.0700	3.1000	+5.442%	2	1,242	-96.774%
2025-11-25	2.6900	2.9400	2.6900	2.9400	-6.667%	19	1,242	-96.599%
2025-11-24	2.7100	3.1500	2.7100	3.1500	+24.506%	19	1,257	-96.825%
2025-11-21	2.5400	2.5500	2.4000	2.5300	-8.664%	38	1,267	-96.047%
2025-11-20	3.2400	3.2400	2.6300	2.7700	-5.782%	30	1,287	-96.390%
2025-11-19	3.3400	3.3400	2.9400	2.9400	-17.877%	12	1,287	-96.599%
2025-11-18	3.4000	3.6000	3.4000	3.5800	+11.875%	29	1,288	-97.207%
2025-11-17	3.6000	3.6000	3.2000	3.2000	-7.246%	5	1,280	-96.875%
2025-11-14	3.6700	3.8700	3.4500	3.4500	-5.995%	29	1,281	-97.101%
2025-11-13	4.3000	4.3000	3.5500	3.6700	-14.651%	100	1,264	-97.275%
2025-11-12	4.8100	4.8100	4.2400	4.3000	-4.444%	16	1,234	-97.674%
2025-11-11	4.4000	4.5000	4.4000	4.5000	-2.597%	3	1,219	-97.778%
2025-11-10	4.8100	4.8100	4.6000	4.6200	+6.207%	54	1,217	-97.835%
2025-11-07	3.6500	4.3500	3.6500	4.3500	+8.750%	56	1,213	-97.701%
2025-11-06	4.1500	4.1500	4.0000	4.0000	-10.112%	4	1,165	-97.500%
2025-11-05	4.3500	4.4500	4.1500	4.4500	+21.918%	14	1,167	-97.753%
2025-11-04	4.5500	4.8100	3.6500	3.6500	-27.000%	230	1,168	-97.260%
2025-11-03	5.6500	5.6500	5.0000	5.0000	-13.345%	14	1,130	-98.000%
2025-10-31	5.7000	5.7700	5.6000	5.7700	+7.850%	13	1,130	-98.267%
2025-10-30	5.9900	5.9900	5.3500	5.3500	-12.007%	3	1,140	-98.131%
2025-10-29	6.4500	6.4500	6.0800	6.0800	-14.965%	2	1,139	-98.355%
2025-10-27	7.0000	7.1500	7.0000	7.1500	+21.186%	45	1,095	-98.601%
2025-10-23	5.9000	5.9000	5.9000	5.9000	+1.724%	3	1,095	-98.305%
2025-10-22	6.0000	6.0000	5.8000	5.8000	-15.328%	31	1,095	-98.276%
2025-10-21	6.3500	6.8500	6.3500	6.8500	+5.223%	10	1,074	-98.540%
2025-10-20	6.8000	6.8200	6.5100	6.5100	+6.721%	5	1,072	-98.464%
2025-10-17	5.9200	6.1000	5.7000	6.1000	-4.688%	25	1,069	-98.361%
2025-10-16	6.4000	6.4000	6.4000	6.4000	-3.759%	1	1,057	-98.438%
2025-10-15	7.0000	7.0300	6.6200	6.6500	-5.000%	16	1,063	-98.496%
2025-10-14	6.6000	7.1500	6.0500	7.0000	-4.502%	36	1,061	-98.571%
2025-10-13	6.8500	7.3300	6.8500	7.3300	+4.714%	165	1,052	-98.636%
2025-10-10	8.0200	8.0500	7.0000	7.0000	-8.136%	34	1,122	-98.571%
2025-10-09	7.8000	7.8500	7.6000	7.6200	-10.353%	18	1,102	-98.688%
2025-10-08	8.4000	8.5000	8.0500	8.5000	+4.294%	30	1,089	-98.824%
2025-10-07	8.2500	8.2500	8.1500	8.1500	-13.298%	4	1,069	-98.773%
2025-10-06	8.6000	9.4000	8.6000	9.4000	+13.939%	202	1,068	-98.936%
2025-10-03	8.1300	8.4000	8.1200	8.2500	+0.365%	15	962	-98.788%
2025-10-02	7.7800	8.2200	7.7500	8.2200	+21.418%	8	955	-98.783%
2025-09-30	6.7700	6.7700	6.7700	6.7700	-0.147%	3	950	-98.523%
2025-09-29	6.8500	6.8500	6.7800	6.7800	+5.938%	2	950	-98.525%
2025-09-26	6.1000	6.6500	6.0000	6.4000	+8.475%	12	950	-98.438%
2025-09-25	6.2000	6.3700	5.8700	5.9000	-14.119%	28	956	-98.305%
2025-09-24	6.8500	6.9000	6.8500	6.8700	+2.537%	14	957	-98.544%
2025-09-23	6.8500	6.9000	6.7000	6.7000	-0.741%	6	960	-98.507%
2025-09-22	7.4000	7.4000	6.7000	6.7500	-14.557%	125	959	-98.519%
2025-09-19	7.9000	7.9000	7.9000	7.9000	-6.287%	1	857	-98.734%
2025-09-18	8.4000	8.6000	8.4000	8.4300	+4.074%	51	856	-98.814%
2025-09-17	8.1000	8.1000	8.1000	8.1000	-1.099%	2	875	-98.765%
2025-09-16	7.8500	8.1900	7.8500	8.1900	+1.111%	3	873	-98.779%
2025-09-15	8.5500	8.5500	8.0000	8.1000	-10.000%	7	873	-98.765%
2025-09-12	8.3000	9.0300	8.3000	9.0000	+13.924%	63	868	-98.889%
2025-09-11	8.0000	8.0000	7.8800	7.9000	+4.359%	16	842	-98.734%
2025-09-10	7.8600	7.9100	7.5700	7.5700	+0.398%	5	893	-98.679%
2025-09-09	7.7600	7.7600	7.5100	7.5400	-0.789%	10	892	-98.674%
2025-09-08	7.8300	7.8300	7.6000	7.6000	-1.042%	4	890	-98.684%
2025-09-05	8.2000	8.2000	7.5000	7.6800	-1.916%	152	890	-98.698%
2025-09-04	7.9600	7.9600	7.8300	7.8300	-9.480%	21	939	-98.723%
2025-09-03	8.6000	8.6500	8.5500	8.6500	+9.494%	44	936	-98.844%
2025-09-02	8.0500	8.0800	7.9000	7.9000	-1.250%	8	935	-98.734%
2025-08-29	8.0000	8.0000	7.7900	8.0000	-6.977%	304	1,002	-98.750%
2025-08-28	9.0200	9.0200	8.6000	8.6000	-9.474%	25	1,002	-98.837%
2025-08-27	9.2000	9.5000	9.2000	9.5000	+6.264%	9	1,017	-98.947%
2025-08-26	8.7200	8.9400	8.5500	8.9400	-2.826%	12	1,015	-98.881%
2025-08-25	9.6500	9.6500	8.8000	9.2000	-11.623%	43	1,015	-98.913%
2025-08-22	9.6000	10.4100	9.4500	10.4100	+36.078%	372	977	-99.039%
2025-08-21	8.1000	8.1500	7.6100	7.6500	-6.707%	202	686	-98.693%
2025-08-20	7.8000	8.2400	7.8000	8.2000	+6.080%	154	691	-98.780%
2025-08-19	7.7700	7.7700	7.4100	7.7300	-7.976%	83	577	-98.706%
2025-08-18	8.6000	8.6000	8.1900	8.4000	-8.596%	113	535	-98.810%
2025-08-15	9.7000	9.7000	9.1500	9.1900	-7.172%	43	526	-98.912%
2025-08-14	9.7700	10.6800	9.6500	9.9000	-8.924%	28	490	-98.990%
2025-08-13	10.6500	11.0400	10.3200	10.8700	+9.246%	224	475	-99.080%
2025-08-12	9.2800	9.9500	9.2800	9.9500	+13.455%	353	339	-98.995%
2025-08-11	8.5500	9.1100	8.5500	8.7700	0.000%	104	95	-98.860%

.dark-mode .fqnlCD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fqnlCD{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115C45ETHA Jan 15 2027 45.00 Call (ETHA270115C00045000)option OPRA

ETHA20270115C45
ETHA Jan 15 2027 45.00 Call (ETHA270115C00045000)
option OPRA