Dark

ETHA20270115C5
ETHA Jan 15 2027 5.00 Call (ETHA270115C00005000)
option OPRA

EOD

Aug 5, 2026

9.45-4.061%(-0.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	9.4500	9.4500	9.4500	9.4500	-4.061%	5	7,637	0.000%
2026-07-30	9.8500	9.8500	9.8500	9.8500	+10.674%	1	7,638	-4.061%
2026-07-17	8.9000	8.9000	8.8500	8.9000	-4.301%	310	7,796	+6.180%
2026-07-14	9.3500	9.3500	9.3000	9.3000	+9.412%	16	7,862	+1.613%
2026-07-13	8.5000	8.5000	8.5000	8.5000	+1.796%	12	7,862	+11.176%
2026-07-08	8.3500	8.3500	8.3500	8.3500	-4.023%	2	7,862	+13.174%
2026-07-07	8.7000	8.7000	8.7000	8.7000	+7.407%	12	7,861	+8.621%
2026-07-02	8.0400	8.1000	7.9800	8.1000	+12.656%	6	7,860	+16.667%
2026-06-25	7.1500	7.1900	7.1000	7.1900	+1.268%	596	7,957	+31.433%
2026-06-24	7.1100	7.1100	7.1000	7.1000	-10.467%	5	8,251	+33.099%
2026-06-18	8.3000	8.3000	7.9300	7.9300	-7.251%	8	8,248	+19.168%
2026-06-17	8.5500	8.5500	8.5500	8.5500	+8.228%	1	8,248	+10.526%
2026-06-11	7.9000	7.9000	7.9000	7.9000	+1.935%	1	8,248	+19.620%
2026-06-10	7.7500	7.7500	7.7500	7.7500	-4.203%	1	8,248	+21.935%
2026-06-08	8.0900	8.0900	8.0900	8.0900	+8.591%	2	8,255	+16.811%
2026-06-05	7.4100	7.4500	7.4000	7.4500	-12.353%	9	8,255	+26.846%
2026-06-04	8.5000	8.5000	8.5000	8.5000	-23.767%	1	8,248	+11.176%
2026-05-18	11.2000	11.2000	11.1500	11.1500	-7.392%	7	8,247	-15.247%
2026-05-15	12.0400	12.0400	12.0400	12.0400	-2.668%	1	8,247	-21.512%
2026-05-13	12.3700	12.3700	12.3700	12.3700	-4.183%	1	8,247	-23.605%
2026-05-11	12.9100	12.9100	12.9100	12.9100	+1.255%	1	8,247	-26.801%
2026-04-24	12.8400	12.8400	12.7500	12.7500	-0.391%	21	8,247	-25.882%
2026-04-23	12.8000	12.8000	12.8000	12.8000	-0.544%	1	8,247	-26.172%
2026-04-21	12.8700	12.8700	12.8700	12.8700	+0.941%	1	8,247	-26.573%
2026-04-20	12.7500	12.7500	12.7500	12.7500	-6.593%	10	8,247	-25.882%
2026-04-17	13.7600	13.7600	13.6500	13.6500	+3.331%	62	8,247	-30.769%
2026-04-15	13.0300	13.2100	13.0300	13.2100	+0.840%	11	8,185	-28.463%
2026-04-14	13.1000	13.1000	13.1000	13.1000	+7.377%	1	8,184	-27.863%
2026-04-13	12.2000	12.2000	12.2000	12.2000	-0.894%	10	8,184	-22.541%
2026-04-10	12.2600	12.3100	12.2500	12.3100	+4.766%	28	8,184	-23.233%
2026-04-09	11.7500	11.7500	11.7500	11.7500	+5.571%	17	8,191	-19.574%
2026-04-07	11.1000	11.1900	11.0000	11.1300	-5.518%	450	8,174	-15.094%
2026-03-24	11.7800	11.7800	11.7800	11.7800	-9.245%	1	7,724	-19.779%
2026-03-17	12.9800	12.9800	12.9800	12.9800	+12.381%	82	7,724	-27.196%
2026-03-13	11.5500	11.5500	11.5500	11.5500	+5.672%	222	7,724	-18.182%
2026-03-12	10.9300	10.9300	10.9300	10.9300	-1.885%	1	7,724	-13.541%
2026-03-05	10.9000	11.3200	10.9000	11.1400	+6.603%	451	7,724	-15.171%
2026-03-03	10.4500	10.4500	10.4500	10.4500	+9.310%	11	7,724	-9.569%
2026-02-24	9.5600	9.5600	9.5600	9.5600	-10.235%	1	7,724	-1.151%
2026-02-17	10.6500	10.6500	10.6500	10.6500	-4.484%	56	7,724	-11.268%
2026-02-13	11.1500	11.1500	11.1500	11.1500	+8.569%	222	7,724	-15.247%
2026-02-12	10.2700	10.2700	10.2700	10.2700	-7.477%	2	7,724	-7.984%
2026-02-09	11.1000	11.1000	11.1000	11.1000	+4.717%	1	7,729	-14.865%
2026-02-06	10.5000	10.6000	10.5000	10.6000	+9.845%	674	7,729	-10.849%
2026-02-05	10.9000	10.9000	9.6500	9.6500	-19.583%	2,060	7,732	-2.073%
2026-02-04	11.8000	12.0000	11.8000	12.0000	-12.409%	7	6,110	-21.250%
2026-02-03	13.7000	13.7000	13.7000	13.7000	+2.239%	2	6,116	-31.022%
2026-02-02	13.3000	13.4000	13.3000	13.4000	-15.987%	3	6,116	-29.478%
2026-01-30	15.9200	15.9500	15.9200	15.9500	-11.634%	101	6,117	-40.752%
2026-01-27	17.9000	18.1000	17.9000	18.0500	+3.915%	43	6,017	-47.645%
2026-01-26	17.3200	17.3700	17.3200	17.3700	-7.112%	43	5,974	-45.596%
2026-01-20	18.7500	18.7500	18.7000	18.7000	-8.780%	6	5,974	-49.465%
2026-01-15	20.5100	20.5100	20.5000	20.5000	+7.895%	25	5,968	-53.902%
2026-01-12	19.0000	19.0000	19.0000	19.0000	-1.299%	2	5,943	-50.263%
2026-01-09	19.2400	19.2500	19.2400	19.2500	+1.103%	70	5,945	-50.909%
2026-01-08	19.0400	19.0400	19.0400	19.0400	-6.207%	10	5,875	-50.368%
2026-01-05	20.3000	20.3000	20.3000	20.3000	+7.979%	1	5,865	-53.448%
2025-12-12	18.8000	18.8000	18.8000	18.8000	+2.508%	10	5,865	-49.734%
2025-12-05	18.5500	18.5500	18.3400	18.3400	-4.925%	281	5,872	-48.473%
2025-12-03	19.0000	19.2900	18.8400	19.2900	+16.909%	1,152	5,592	-51.011%
2025-12-01	16.0000	16.5000	16.0000	16.5000	-6.937%	3	4,443	-42.727%
2025-11-25	17.7000	17.7300	17.7000	17.7300	-3.115%	43	4,445	-46.701%
2025-11-24	18.5000	18.5000	18.3000	18.3000	+11.927%	2	4,414	-48.361%
2025-11-21	16.9500	16.9500	16.3500	16.3500	-5.162%	454	4,414	-42.202%
2025-11-20	17.5000	17.5500	17.2400	17.2400	-1.486%	3	3,962	-45.186%
2025-11-19	17.5000	17.5000	17.5000	17.5000	-10.026%	1	3,959	-46.000%
2025-11-17	19.4500	19.4500	19.4500	19.4500	-2.015%	4	3,958	-51.414%
2025-11-14	19.7900	19.8500	19.7900	19.8500	-7.674%	15	3,958	-52.393%
2025-11-11	21.5000	21.5000	21.5000	21.5000	-6.522%	2	3,948	-56.047%
2025-11-10	22.5000	23.0000	22.5000	23.0000	-15.534%	11	3,946	-58.913%
2025-10-28	27.2300	27.2300	27.2300	27.2300	-3.747%	1	3,940	-65.296%
2025-10-27	28.2900	28.2900	28.2900	28.2900	+17.924%	1	3,939	-66.596%
2025-10-17	23.9900	23.9900	23.9900	23.9900	-8.260%	1	3,939	-60.609%
2025-10-16	25.9500	26.1500	25.9500	26.1500	-0.381%	145	3,938	-63.862%
2025-10-15	26.3000	26.3000	26.2000	26.2500	-2.957%	15	3,793	-64.000%
2025-10-14	25.2000	27.0500	25.2000	27.0500	+3.087%	7	3,778	-65.065%
2025-10-13	26.2400	26.2400	26.2400	26.2400	-8.889%	4	3,773	-63.986%
2025-10-10	28.9000	28.9000	28.7500	28.8000	-3.679%	91	3,773	-67.188%
2025-10-07	30.4000	30.4000	29.6500	29.9000	+4.949%	286	3,683	-68.395%
2025-10-01	28.2500	28.7000	28.2400	28.4900	+4.474%	2,148	3,398	-66.830%
2025-09-30	27.2600	27.3300	27.2500	27.2700	+0.073%	220	1,254	-65.347%
2025-09-29	27.4800	27.5200	27.2000	27.2500	+4.526%	335	1,034	-65.321%
2025-09-26	25.1200	26.3900	25.1200	26.0700	-3.444%	693	701	-63.751%
2025-09-22	27.4300	27.4300	27.0000	27.0000	-14.961%	6	9	-65.000%
2025-09-16	31.7500	31.7500	31.7500	31.7500	+8.733%	2	3	-70.236%
2025-09-11	29.2000	29.2000	29.2000	29.2000	0.000%	1	1	-67.637%

.dark-mode .rv42tG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rv42tG{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115C5ETHA Jan 15 2027 5.00 Call (ETHA270115C00005000)option OPRA

ETHA20270115C5
ETHA Jan 15 2027 5.00 Call (ETHA270115C00005000)
option OPRA