Dark

ETHA20270115C54
ETHA Jan 15 2027 54.00 Call (ETHA270115C00054000)
option OPRA

EOD

Aug 6, 2026

0.0200-60.000%(-0.0300)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0200	0.0200	0.0200	0.0200	-60.000%	100	1,125	0.000%
2026-07-31	0.0500	0.0500	0.0500	0.0500	+150.000%	9	1,025	-60.000%
2026-07-24	0.0200	0.0200	0.0200	0.0200	-80.000%	1	1,034	0.000%
2026-07-22	0.1000	0.1000	0.1000	0.1000	+42.857%	1	1,033	-80.000%
2026-06-29	0.0700	0.0700	0.0700	0.0700	0.000%	100	1,121	-71.429%
2026-06-23	0.0700	0.0700	0.0700	0.0700	-46.154%	1	1,121	-71.429%
2026-06-15	0.1300	0.1300	0.1300	0.1300	+116.667%	2	1,151	-84.615%
2026-06-12	0.0600	0.0600	0.0600	0.0600	-40.000%	30	1,153	-66.667%
2026-06-05	0.1000	0.1000	0.1000	0.1000	-23.077%	1	1,123	-80.000%
2026-06-04	0.1200	0.1300	0.1200	0.1300	+116.667%	130	1,124	-84.615%
2026-06-03	0.0600	0.0600	0.0600	0.0600	-40.000%	1	1,204	-66.667%
2026-05-29	0.1000	0.1000	0.1000	0.1000	+11.111%	45	1,204	-80.000%
2026-05-28	0.0900	0.0900	0.0900	0.0900	-30.769%	9	1,208	-77.778%
2026-05-26	0.1300	0.1300	0.1300	0.1300	-13.333%	1	1,213	-84.615%
2026-05-20	0.1500	0.1500	0.1500	0.1500	-6.250%	20	1,214	-86.667%
2026-05-18	0.1600	0.1600	0.1600	0.1600	+14.286%	1	1,215	-87.500%
2026-05-14	0.1400	0.1400	0.1300	0.1400	-51.724%	4	1,215	-85.714%
2026-04-24	0.2000	0.2900	0.2000	0.2900	0.000%	7	1,213	-93.103%
2026-04-23	0.2900	0.2900	0.2900	0.2900	-21.622%	1	1,220	-93.103%
2026-04-17	0.3700	0.3700	0.3700	0.3700	0.000%	1	1,221	-94.595%
2026-03-25	0.3700	0.3700	0.3700	0.3700	-2.632%	1	1,221	-94.595%
2026-03-19	0.3800	0.3800	0.3800	0.3800	-13.636%	10	1,222	-94.737%
2026-03-17	0.4100	0.4900	0.4100	0.4400	-2.222%	29	1,227	-95.455%
2026-03-16	0.4100	0.4500	0.4100	0.4500	-21.053%	3	1,237	-95.556%
2026-03-10	0.5700	0.5700	0.5700	0.5700	+50.000%	2	1,237	-96.491%
2026-02-20	0.3800	0.3800	0.3800	0.3800	-5.000%	1	1,238	-94.737%
2026-02-18	0.4000	0.4000	0.4000	0.4000	0.000%	30	1,238	-95.000%
2026-02-17	0.4000	0.4000	0.4000	0.4000	-11.111%	5	1,238	-95.000%
2026-02-13	0.4500	0.4500	0.4500	0.4500	0.000%	10	1,239	-95.556%
2026-02-11	0.4400	0.4700	0.3700	0.4500	-11.765%	5	1,239	-95.556%
2026-02-09	0.5000	0.5500	0.4500	0.5100	-12.069%	12	1,240	-96.078%
2026-02-06	0.5800	0.5800	0.5800	0.5800	+5.455%	5	1,240	-96.552%
2026-02-05	0.5500	0.5500	0.5500	0.5500	0.000%	3	1,240	-96.364%
2026-02-04	0.5500	0.5500	0.5500	0.5500	-17.910%	30	1,243	-96.364%
2026-02-03	0.6200	0.6700	0.5800	0.6700	0.000%	131	1,258	-97.015%
2026-02-02	0.6700	0.6700	0.6700	0.6700	-17.284%	1	1,328	-97.015%
2026-01-30	0.8100	0.8100	0.8100	0.8100	-32.500%	4	1,328	-97.531%
2026-01-27	1.2000	1.2000	1.2000	1.2000	+4.348%	2	1,328	-98.333%
2026-01-26	1.2000	1.2000	1.1000	1.1500	-6.504%	255	1,326	-98.261%
2026-01-23	1.2300	1.2300	1.2300	1.2300	-24.074%	30	1,406	-98.374%
2026-01-13	1.6200	1.6200	1.6200	1.6200	0.000%	1	1,421	-98.765%
2026-01-12	1.6400	1.6600	1.6200	1.6200	+7.285%	39	1,420	-98.765%
2026-01-09	1.5100	1.5100	1.5100	1.5100	-24.121%	1	1,436	-98.675%
2026-01-06	2.0500	2.0500	1.9900	1.9900	-0.500%	10	1,436	-98.995%
2026-01-05	2.0000	2.0000	2.0000	2.0000	+19.048%	8	1,443	-99.000%
2025-12-31	1.6400	1.6800	1.6400	1.6800	0.000%	9	1,449	-98.810%
2025-12-30	1.6400	1.6800	1.6400	1.6800	+1.818%	11	1,449	-98.810%
2025-12-29	1.6500	1.6500	1.6500	1.6500	-5.714%	3	1,450	-98.788%
2025-12-24	1.7500	1.7500	1.7500	1.7500	-1.685%	5	1,450	-98.857%
2025-12-23	1.7800	1.7800	1.7800	1.7800	-9.645%	5	1,450	-98.876%
2025-12-22	1.9500	1.9700	1.9500	1.9700	+3.141%	11	1,455	-98.985%
2025-12-19	1.9100	1.9100	1.9100	1.9100	-4.500%	15	1,458	-98.953%
2025-12-17	1.8600	2.0000	1.8600	2.0000	-26.740%	7	1,458	-99.000%
2025-12-10	2.7500	2.7500	2.7300	2.7300	+9.200%	29	1,457	-99.267%
2025-12-04	2.5000	2.5000	2.5000	2.5000	+0.806%	10	1,457	-99.200%
2025-12-03	2.3700	2.4800	2.3700	2.4800	+13.242%	5	1,466	-99.194%
2025-12-02	2.1800	2.2200	2.1800	2.1900	-8.368%	6	1,466	-99.087%
2025-11-28	2.3900	2.3900	2.3900	2.3900	+6.222%	1	1,460	-99.163%
2025-11-26	2.1500	2.2500	2.1500	2.2500	+5.140%	4	1,458	-99.111%
2025-11-25	2.1400	2.1400	2.1400	2.1400	-7.359%	1	1,458	-99.065%
2025-11-24	2.3200	2.3200	2.3100	2.3100	+22.872%	3	1,458	-99.134%
2025-11-21	1.8800	1.8800	1.8800	1.8800	-12.558%	1	1,458	-98.936%
2025-11-20	2.0500	2.1500	2.0500	2.1500	0.000%	2	1,459	-99.070%
2025-11-19	2.2800	2.2800	2.1500	2.1500	-16.342%	2	1,461	-99.070%
2025-11-17	2.7400	2.7400	2.5700	2.5700	-7.554%	14	1,460	-99.222%
2025-11-14	2.7700	2.7800	2.6000	2.7800	+6.513%	33	1,459	-99.281%
2025-11-13	2.6100	2.6100	2.6100	2.6100	-23.235%	2	1,444	-99.234%
2025-11-11	3.5000	3.5000	3.4000	3.4000	-6.849%	8	1,444	-99.412%
2025-11-10	3.5500	3.6500	3.5500	3.6500	+11.963%	72	1,452	-99.452%
2025-11-07	3.2600	3.2600	3.2600	3.2600	-6.590%	5	1,461	-99.387%
2025-11-05	3.3500	3.4900	3.3500	3.4900	+25.090%	60	1,464	-99.427%
2025-11-04	2.8500	2.8500	2.7900	2.7900	-26.963%	11	1,518	-99.283%
2025-11-03	4.0500	4.0500	3.8100	3.8200	-7.729%	8	1,533	-99.476%
2025-10-30	4.1400	4.1400	4.1400	4.1400	-24.590%	10	1,533	-99.517%
2025-10-28	5.4900	5.4900	5.4900	5.4900	-0.903%	1	1,533	-99.636%
2025-10-27	5.5400	5.5400	5.5400	5.5400	+13.061%	1	1,534	-99.639%
2025-10-22	4.9000	4.9000	4.9000	4.9000	-5.769%	10	1,534	-99.592%
2025-10-20	5.2000	5.2000	5.2000	5.2000	+15.556%	1	1,534	-99.615%
2025-10-17	4.6800	4.6800	4.5000	4.5000	-9.091%	8	1,535	-99.556%
2025-10-16	5.0600	5.0600	4.8300	4.9500	-3.883%	174	1,541	-99.596%
2025-10-15	5.1900	5.1900	5.1500	5.1500	-10.590%	25	1,393	-99.612%
2025-10-13	5.5000	5.7600	5.5000	5.7600	+12.941%	12	1,379	-99.653%
2025-10-10	6.2500	6.2500	5.1000	5.1000	-17.742%	31	1,377	-99.608%
2025-10-09	6.2000	6.2000	6.2000	6.2000	-7.463%	5	1,378	-99.677%
2025-10-08	6.5900	6.7000	6.4500	6.7000	+0.904%	71	1,378	-99.701%
2025-10-07	6.6400	6.6400	6.6400	6.6400	-11.819%	5	1,373	-99.699%
2025-10-06	7.3300	7.5300	7.2600	7.5300	+16.563%	20	1,378	-99.734%
2025-10-03	6.3500	6.6500	6.3500	6.4600	+0.155%	79	1,397	-99.690%
2025-10-02	6.4500	6.4500	6.4500	6.4500	+23.563%	1	1,377	-99.690%
2025-09-30	5.2200	5.2200	5.2200	5.2200	-3.867%	10	1,378	-99.617%
2025-09-29	5.4000	5.5200	5.4000	5.4300	+7.525%	170	1,368	-99.632%
2025-09-26	4.9500	5.0500	4.7500	5.0500	+9.783%	76	1,369	-99.604%
2025-09-25	4.7600	5.0500	4.4900	4.6000	-14.815%	59	1,415	-99.565%
2025-09-24	5.4000	5.4000	5.4000	5.4000	+1.887%	2	1,423	-99.630%
2025-09-23	5.4300	5.4300	5.3000	5.3000	+1.338%	3	1,423	-99.623%
2025-09-22	5.3000	5.3500	5.2000	5.2300	-15.916%	122	1,422	-99.618%
2025-09-19	6.2800	6.2800	6.2200	6.2200	-7.164%	21	1,428	-99.678%
2025-09-18	6.6200	6.7000	6.6000	6.7000	+6.349%	11	1,417	-99.701%
2025-09-17	6.3100	6.3200	6.3000	6.3000	-0.787%	53	1,415	-99.683%
2025-09-16	6.4000	6.4000	6.0800	6.3500	+1.276%	53	1,414	-99.685%
2025-09-15	6.3300	6.4100	6.2700	6.2700	-7.111%	276	1,406	-99.681%
2025-09-12	6.5000	6.8000	6.5000	6.7500	+9.400%	10	1,482	-99.704%
2025-09-11	6.2000	6.2000	6.1700	6.1700	+1.148%	2	1,481	-99.676%
2025-09-10	6.1500	6.3500	6.1000	6.1000	+2.867%	31	1,485	-99.672%
2025-09-09	5.9500	5.9500	5.9300	5.9300	-1.658%	3	1,489	-99.663%
2025-09-08	6.2000	6.4000	6.0300	6.0300	-1.951%	141	1,488	-99.668%
2025-09-05	6.5000	6.5500	5.9700	6.1500	0.000%	69	1,504	-99.675%
2025-09-04	6.6800	6.6800	6.1500	6.1500	-10.219%	34	1,514	-99.675%
2025-09-03	6.5400	6.9700	6.5400	6.8500	+9.600%	102	1,489	-99.708%
2025-09-02	6.6000	6.6000	6.2500	6.2500	-2.038%	41	1,484	-99.680%
2025-08-29	6.6600	6.6600	6.1300	6.3800	-6.861%	205	1,397	-99.687%
2025-08-28	7.2500	7.3000	6.8500	6.8500	-6.164%	211	1,397	-99.708%
2025-08-27	7.4000	7.5500	7.1300	7.3000	0.000%	68	1,255	-99.726%
2025-08-26	7.1000	7.3000	6.9000	7.3000	+10.606%	268	1,247	-99.726%
2025-08-25	7.8000	7.8000	6.6000	6.6000	-21.429%	414	1,085	-99.697%
2025-08-22	6.3700	8.6500	6.3700	8.4000	+36.585%	334	820	-99.762%
2025-08-21	6.5500	6.5500	6.0500	6.1500	-7.519%	32	634	-99.675%
2025-08-20	6.0500	6.9000	6.0000	6.6500	+11.390%	95	610	-99.699%
2025-08-19	6.4600	6.4600	5.8100	5.9700	-11.556%	110	557	-99.665%
2025-08-18	6.9500	6.9500	6.5500	6.7500	-6.897%	145	482	-99.704%
2025-08-15	8.0500	8.0700	7.2500	7.2500	-9.938%	76	474	-99.724%
2025-08-14	8.0000	8.8300	7.9500	8.0500	0.000%	437	0	-99.752%

.dark-mode .BnLH58{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BnLH58{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115C54ETHA Jan 15 2027 54.00 Call (ETHA270115C00054000)option OPRA

ETHA20270115C54
ETHA Jan 15 2027 54.00 Call (ETHA270115C00054000)
option OPRA