Dark

ETHA20270115C55
ETHA Jan 15 2027 55.00 Call (ETHA270115C00055000)
option OPRA

EOD

Aug 6, 2026

0.0300-50.000%(-0.0300)400

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0500	0.0500	0.0300	0.0300	-50.000%	400	1,793	0.000%
2026-07-27	0.0400	0.0600	0.0400	0.0600	+20.000%	100	1,593	-50.000%
2026-07-15	0.0500	0.0500	0.0500	0.0500	0.000%	2	1,520	-40.000%
2026-07-14	0.0800	0.0800	0.0500	0.0500	-37.500%	3	1,522	-40.000%
2026-07-02	0.0800	0.0800	0.0800	0.0800	0.000%	1	1,523	-62.500%
2026-06-15	0.0800	0.0800	0.0800	0.0800	-33.333%	3	1,523	-62.500%
2026-06-08	0.1200	0.1200	0.1200	0.1200	-40.000%	200	1,523	-75.000%
2026-06-03	0.1500	0.2100	0.1100	0.2000	+42.857%	25	1,623	-85.000%
2026-05-20	0.1500	0.1500	0.1400	0.1400	0.000%	7	1,623	-78.571%
2026-05-19	0.1500	0.1500	0.1400	0.1400	-17.647%	211	1,632	-78.571%
2026-05-18	0.1700	0.1700	0.1700	0.1700	-10.526%	20	1,632	-82.353%
2026-05-15	0.1900	0.1900	0.1900	0.1900	-13.636%	5	1,632	-84.211%
2026-05-14	0.2100	0.2200	0.2100	0.2200	+4.762%	29	1,637	-86.364%
2026-05-12	0.2200	0.2200	0.2100	0.2100	-8.696%	13	1,600	-85.714%
2026-05-06	0.2400	0.2500	0.2300	0.2300	0.000%	150	1,600	-86.957%
2026-05-05	0.2500	0.2500	0.2300	0.2300	0.000%	280	1,737	-86.957%
2026-04-29	0.2300	0.2300	0.2300	0.2300	-20.690%	2	1,575	-86.957%
2026-04-27	0.2900	0.2900	0.2900	0.2900	+16.000%	10	1,575	-89.655%
2026-04-24	0.2500	0.2500	0.2500	0.2500	-7.407%	4	1,575	-88.000%
2026-04-23	0.2700	0.2700	0.2700	0.2700	-18.182%	1	1,579	-88.889%
2026-04-17	0.2800	0.3300	0.2800	0.3300	0.000%	28	1,579	-90.909%
2026-04-16	0.3300	0.3300	0.3300	0.3300	+32.000%	1	1,579	-90.909%
2026-04-09	0.2500	0.2500	0.2500	0.2500	-10.714%	1	1,580	-88.000%
2026-04-08	0.2800	0.2800	0.2800	0.2800	-26.316%	1	1,580	-89.286%
2026-04-06	0.3800	0.3800	0.3800	0.3800	+52.000%	1	1,580	-92.105%
2026-04-02	0.2500	0.2500	0.2500	0.2500	-32.432%	1	1,580	-88.000%
2026-03-20	0.3700	0.3700	0.3700	0.3700	-21.277%	1	1,580	-91.892%
2026-03-17	0.3900	0.4700	0.3900	0.4700	-4.082%	87	1,581	-93.617%
2026-03-16	0.4700	0.4900	0.4400	0.4900	+206.250%	102	1,554	-93.878%
2026-03-12	0.1600	0.1600	0.1600	0.1600	-46.667%	1	1,473	-81.250%
2026-03-11	0.3000	0.3000	0.3000	0.3000	-11.765%	5	1,473	-90.000%
2026-03-10	0.3400	0.3400	0.3400	0.3400	-5.556%	5	1,473	-91.176%
2026-03-05	0.3600	0.3600	0.3600	0.3600	-10.000%	1	1,468	-91.667%
2026-03-04	0.4000	0.4000	0.3700	0.4000	+14.286%	82	1,467	-92.500%
2026-03-02	0.3500	0.3500	0.3500	0.3500	-12.500%	20	1,414	-91.429%
2026-02-26	0.4000	0.4000	0.4000	0.4000	+8.108%	1	1,414	-92.500%
2026-02-25	0.3700	0.3700	0.3700	0.3700	+19.355%	2	1,413	-91.892%
2026-02-23	0.3100	0.3100	0.3100	0.3100	-18.421%	212	1,413	-90.323%
2026-02-20	0.3800	0.3800	0.3800	0.3800	+5.556%	30	1,201	-92.105%
2026-02-18	0.3600	0.3600	0.3600	0.3600	-10.000%	25	1,231	-91.667%
2026-02-17	0.4000	0.4000	0.4000	0.4000	-9.091%	2	1,231	-92.500%
2026-02-13	0.4400	0.4400	0.4400	0.4400	+2.326%	10	1,241	-93.182%
2026-02-11	0.4300	0.4300	0.4300	0.4300	-15.686%	2	1,241	-93.023%
2026-02-10	0.5100	0.5100	0.5100	0.5100	+6.250%	1	1,242	-94.118%
2026-02-09	0.4800	0.4900	0.4800	0.4800	-2.041%	16	1,243	-93.750%
2026-02-06	0.4900	0.4900	0.4900	0.4900	-12.500%	21	1,256	-93.878%
2026-02-04	0.5200	0.5600	0.5200	0.5600	-36.364%	33	1,257	-94.643%
2026-01-29	1.0300	1.0300	0.8800	0.8800	-21.429%	2	1,227	-96.591%
2026-01-26	1.1200	1.1200	1.1200	1.1200	-8.197%	1	1,305	-97.321%
2026-01-23	1.2200	1.2200	1.2200	1.2200	+4.274%	14	1,306	-97.541%
2026-01-21	1.1700	1.1700	1.1700	1.1700	-9.302%	1	1,292	-97.436%
2026-01-20	1.2900	1.2900	1.2600	1.2900	-26.286%	4	1,292	-97.674%
2026-01-15	1.8700	1.8700	1.7500	1.7500	-8.854%	11	1,292	-98.286%
2026-01-14	1.9500	1.9500	1.9200	1.9200	+17.791%	110	1,291	-98.438%
2026-01-09	1.6300	1.6300	1.6300	1.6300	-20.098%	1	1,374	-98.160%
2026-01-06	2.0400	2.0400	2.0400	2.0400	+12.707%	1	1,373	-98.529%
2026-01-02	1.7500	1.8100	1.7500	1.8100	+28.369%	2	1,373	-98.343%
2025-12-31	1.4100	1.4100	1.4100	1.4100	-15.569%	1	1,374	-97.872%
2025-12-30	1.6100	1.6700	1.6100	1.6700	+7.742%	3	1,374	-98.204%
2025-12-29	1.5500	1.6100	1.5500	1.5500	-4.908%	202	1,375	-98.065%
2025-12-17	1.6300	1.6300	1.6300	1.6300	-9.444%	1	1,223	-98.160%
2025-12-16	1.8000	1.8000	1.8000	1.8000	-17.051%	100	1,223	-98.333%
2025-12-05	2.1700	2.1700	2.1700	2.1700	-12.500%	5	1,123	-98.618%
2025-12-04	2.4800	2.4800	2.4800	2.4800	+7.826%	4	1,118	-98.790%
2025-12-03	2.3000	2.3000	2.3000	2.3000	+3.604%	10	1,122	-98.696%
2025-12-02	2.2200	2.2200	2.2200	2.2200	+21.978%	1	1,122	-98.649%
2025-12-01	1.8200	1.8200	1.8200	1.8200	-14.953%	3	1,121	-98.352%
2025-11-26	2.1200	2.1400	2.1200	2.1400	-0.465%	146	1,265	-98.598%
2025-11-25	2.0700	2.1900	2.0700	2.1500	-4.444%	163	1,265	-98.605%
2025-11-24	2.0700	2.2500	2.0700	2.2500	+19.681%	3	1,341	-98.667%
2025-11-21	1.9200	2.0000	1.8800	1.8800	-8.738%	42	1,339	-98.404%
2025-11-20	1.9200	2.0600	1.9200	2.0600	-22.264%	2	1,324	-98.544%
2025-11-18	2.5500	2.6500	2.5500	2.6500	+8.163%	16	1,324	-98.868%
2025-11-17	2.5800	2.5800	2.4500	2.4500	-10.909%	260	1,314	-98.776%
2025-11-14	2.6400	2.7500	2.6400	2.7500	+10.442%	12	1,054	-98.909%
2025-11-13	2.7100	2.7500	2.4800	2.4900	-26.765%	29	1,054	-98.795%
2025-11-12	3.4000	3.4000	3.4000	3.4000	+0.890%	20	1,089	-99.118%
2025-11-11	3.3700	3.3700	3.3700	3.3700	-5.070%	5	1,089	-99.110%
2025-11-10	3.5500	3.5500	3.5500	3.5500	+22.414%	1	1,085	-99.155%
2025-11-07	2.9000	2.9000	2.9000	2.9000	-1.695%	6	1,085	-98.966%
2025-11-06	3.0900	3.1200	2.9500	2.9500	-13.235%	84	1,085	-98.983%
2025-11-05	3.1200	3.4000	3.1200	3.4000	0.000%	56	1,085	-99.118%
2025-11-04	3.4200	3.4200	3.4000	3.4000	-21.839%	2	1,029	-99.118%
2025-10-31	4.3500	4.3500	4.3500	4.3500	-1.136%	10	1,028	-99.310%
2025-10-29	5.1000	5.1000	4.4000	4.4000	-14.230%	12	1,018	-99.318%
2025-10-20	5.1000	5.2000	5.1000	5.1300	+14.000%	26	1,020	-99.415%
2025-10-17	4.4000	4.5000	4.4000	4.5000	-13.462%	3	1,043	-99.333%
2025-10-16	4.8200	5.2000	4.8200	5.2000	+1.365%	2	1,042	-99.423%
2025-10-15	5.4600	5.4600	5.1200	5.1300	-0.774%	35	1,041	-99.415%
2025-10-14	5.0200	5.1700	4.9600	5.1700	-7.679%	7	1,015	-99.420%
2025-10-13	5.4900	5.6000	5.4800	5.6000	+5.263%	66	1,009	-99.464%
2025-10-10	6.1000	6.1000	5.0600	5.3200	-11.333%	765	952	-99.436%
2025-10-09	6.0500	6.0500	5.9300	6.0000	-5.512%	21	192	-99.500%
2025-10-08	6.3800	6.3800	6.3300	6.3500	-1.855%	101	199	-99.528%
2025-10-07	6.4700	6.4700	6.4700	6.4700	-8.357%	10	125	-99.536%
2025-10-06	7.0600	7.0600	7.0600	7.0600	+11.181%	1	115	-99.575%
2025-10-02	6.0300	6.3500	6.0300	6.3500	+10.435%	2	114	-99.528%
2025-10-01	5.7500	5.7500	5.7500	5.7500	+9.524%	1	113	-99.478%
2025-09-30	5.2500	5.2500	5.2500	5.2500	+0.962%	10	112	-99.429%
2025-09-29	5.2900	5.2900	5.2000	5.2000	+12.554%	6	103	-99.423%
2025-09-25	4.7000	4.7000	4.6100	4.6200	-12.000%	25	102	-99.351%
2025-09-22	5.2500	5.2500	5.2500	5.2500	-13.509%	1	78	-99.429%
2025-09-19	6.0700	6.0700	6.0700	6.0700	-6.471%	10	77	-99.506%
2025-09-18	6.4900	6.4900	6.4900	6.4900	+6.393%	3	67	-99.538%
2025-09-17	6.1400	6.1400	6.1000	6.1000	+3.215%	2	65	-99.508%
2025-09-16	5.8700	5.9400	5.8700	5.9100	-3.746%	5	63	-99.492%
2025-09-15	6.2000	6.2000	6.0800	6.1400	-10.365%	54	59	-99.511%
2025-09-12	6.5600	6.8500	6.5600	6.8500	+13.977%	10	20	-99.562%
2025-09-11	6.0100	6.0100	6.0100	6.0100	+4.159%	2	13	-99.501%
2025-09-09	5.8100	5.8100	5.7700	5.7700	-3.350%	2	11	-99.480%
2025-09-08	5.9700	5.9700	5.9700	5.9700	-0.831%	1	11	-99.497%
2025-09-05	6.0200	6.0200	6.0200	6.0200	0.000%	10	0	-99.502%

.dark-mode .hzyBSL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hzyBSL{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115C55ETHA Jan 15 2027 55.00 Call (ETHA270115C00055000)option OPRA

ETHA20270115C55
ETHA Jan 15 2027 55.00 Call (ETHA270115C00055000)
option OPRA