Dark

ETHA20270115P10
ETHA Jan 15 2027 10.00 Put (ETHA270115P00010000)
option OPRA

EOD

Aug 6, 2026

0.4000-2.439%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.4400	0.4400	0.4000	0.4000	-2.439%	4	23,311	0.000%
2026-08-05	0.4700	0.4700	0.4100	0.4100	-12.766%	191	23,310	-2.439%
2026-08-04	0.4900	0.5200	0.4500	0.4700	-6.000%	257	23,244	-14.894%
2026-08-03	0.5000	0.5500	0.4900	0.5000	-5.660%	23	23,292	-20.000%
2026-07-31	0.5400	0.5400	0.5100	0.5300	+15.217%	65	23,296	-24.528%
2026-07-30	0.4800	0.5300	0.4600	0.4600	-11.538%	7	23,309	-13.043%
2026-07-29	0.5600	0.5600	0.5100	0.5200	+1.961%	34	23,309	-23.077%
2026-07-28	0.5400	0.5500	0.4900	0.5100	+2.000%	15	23,327	-21.569%
2026-07-27	0.4800	0.5200	0.4600	0.5000	-9.091%	33	23,328	-20.000%
2026-07-24	0.6300	0.6300	0.5300	0.5500	-3.509%	55	23,338	-27.273%
2026-07-23	0.5300	0.5800	0.5300	0.5700	+9.615%	10	23,338	-29.825%
2026-07-22	0.5700	0.5700	0.4800	0.5200	-3.704%	228	23,339	-23.077%
2026-07-21	0.5300	0.5400	0.5100	0.5400	-3.571%	76	23,356	-25.926%
2026-07-20	0.5900	0.6400	0.5500	0.5600	-9.677%	209	23,307	-28.571%
2026-07-17	0.6500	0.6500	0.6200	0.6200	+3.333%	45	23,316	-35.484%
2026-07-16	0.6200	0.6200	0.5500	0.6000	+15.385%	9	23,360	-33.333%
2026-07-15	0.5400	0.5500	0.5200	0.5200	-26.761%	1,019	23,367	-23.077%
2026-07-14	0.6000	0.7100	0.6000	0.7100	-5.333%	19	23,386	-43.662%
2026-07-13	0.7500	0.7500	0.7200	0.7500	+2.740%	12	23,391	-46.667%
2026-07-10	0.7200	0.7500	0.7200	0.7300	-7.595%	45	23,391	-45.205%
2026-07-09	0.7900	0.8300	0.7900	0.7900	-4.819%	42	23,431	-49.367%
2026-07-08	0.8100	0.8400	0.8100	0.8300	+6.410%	7	23,403	-51.807%
2026-07-07	0.7500	0.7800	0.7300	0.7800	+6.849%	18	25,350	-48.718%
2026-07-06	0.8500	0.8500	0.7300	0.7300	-17.045%	7,933	25,352	-45.205%
2026-07-02	0.8800	0.9200	0.8800	0.8800	-14.563%	1,358	23,479	-54.545%
2026-07-01	1.0700	1.0800	1.0300	1.0300	-8.850%	4	23,479	-61.165%
2026-06-30	1.1300	1.1500	1.1100	1.1300	+8.654%	62	23,479	-64.602%
2026-06-29	1.1200	1.1500	1.0400	1.0400	-5.455%	34	23,505	-61.538%
2026-06-26	1.1800	1.2100	1.1000	1.1000	-5.983%	960	23,523	-63.636%
2026-06-25	1.1800	1.1800	1.1000	1.1700	+4.464%	15	23,746	-65.812%
2026-06-24	1.0300	1.1600	0.9900	1.1200	+12.000%	39	23,738	-64.286%
2026-06-23	1.0000	1.0000	0.9600	1.0000	+14.943%	8	23,768	-60.000%
2026-06-22	0.8500	0.8900	0.8500	0.8700	-11.224%	15	23,765	-54.023%
2026-06-18	0.9100	0.9800	0.9100	0.9800	+18.072%	131	23,836	-59.184%
2026-06-17	0.8300	0.8400	0.8300	0.8300	-5.682%	5	23,836	-51.807%
2026-06-16	0.8600	0.8800	0.8600	0.8800	+8.642%	5	23,836	-54.545%
2026-06-15	0.9800	0.9800	0.8100	0.8100	-25.000%	11	23,834	-50.617%
2026-06-12	1.1000	1.2000	1.0800	1.0800	+1.887%	8	23,835	-62.963%
2026-06-11	1.1800	1.1900	1.0600	1.0600	-7.826%	40	23,834	-62.264%
2026-06-10	1.1500	1.1500	1.1500	1.1500	-1.709%	1	23,835	-65.217%
2026-06-09	1.1300	1.2000	1.1300	1.1700	+6.364%	107	23,842	-65.812%
2026-06-08	1.1600	1.1600	1.0600	1.1000	-17.910%	82	23,736	-63.636%
2026-06-05	1.1200	1.4500	1.0500	1.3400	+39.583%	230	23,736	-70.149%
2026-06-04	1.0100	1.0100	0.9000	0.9600	+5.495%	332	23,800	-58.333%
2026-06-03	0.8200	0.9100	0.8200	0.9100	+15.190%	53	23,930	-56.044%
2026-06-02	0.7500	0.7900	0.7500	0.7900	+12.857%	22	23,921	-49.367%
2026-06-01	0.6900	0.7600	0.6600	0.7000	-2.778%	86	23,919	-42.857%
2026-05-29	0.6800	0.7400	0.6700	0.7200	+2.857%	78	23,918	-44.444%
2026-05-28	0.6900	0.7600	0.6900	0.7000	+2.941%	589	23,934	-42.857%
2026-05-27	0.6800	0.6800	0.6500	0.6800	+3.030%	74	23,447	-41.176%
2026-05-26	0.6500	0.6700	0.6400	0.6600	-5.714%	27	23,397	-39.394%
2026-05-22	0.6800	0.7000	0.6500	0.7000	0.000%	251	23,609	-42.857%
2026-05-21	0.6800	0.7000	0.6800	0.7000	-1.408%	2	23,609	-42.857%
2026-05-20	0.7100	0.7100	0.6600	0.7100	0.000%	4	23,609	-43.662%
2026-05-19	0.7300	0.7300	0.6900	0.7100	-6.579%	10,237	12,436	-43.662%
2026-05-18	0.7500	0.7700	0.7300	0.7600	+8.571%	2,584	12,436	-47.368%
2026-05-15	0.7400	0.7400	0.6900	0.7000	+7.692%	26	12,436	-42.857%
2026-05-14	0.6700	0.6700	0.6000	0.6500	-2.985%	22	12,426	-38.462%
2026-05-13	0.6000	0.6700	0.6000	0.6700	0.000%	4	12,433	-40.299%
2026-05-12	0.6600	0.6700	0.6100	0.6700	+6.349%	9	12,433	-40.299%
2026-05-11	0.6300	0.6600	0.6200	0.6300	-8.696%	130	12,433	-36.508%
2026-05-08	0.6900	0.6900	0.6600	0.6900	-1.429%	12	12,481	-42.029%
2026-05-07	0.6600	0.7100	0.6600	0.7000	+6.061%	18	12,473	-42.857%
2026-05-06	0.6300	0.6600	0.6300	0.6600	0.000%	621	12,467	-39.394%
2026-05-05	0.6500	0.6600	0.5900	0.6600	-2.941%	25	12,447	-39.394%
2026-05-04	0.6700	0.6800	0.6500	0.6800	-2.857%	9	12,451	-41.176%
2026-05-01	0.7100	0.7100	0.6600	0.7000	-7.895%	40	12,477	-42.857%
2026-04-30	0.7500	0.7600	0.7200	0.7600	-6.173%	149	12,477	-47.368%
2026-04-29	0.7300	0.8100	0.6900	0.8100	+6.579%	14	12,518	-50.617%
2026-04-28	0.7300	0.7900	0.7300	0.7600	0.000%	11	12,523	-47.368%
2026-04-27	0.8600	0.8600	0.7300	0.7600	0.000%	53	12,518	-47.368%
2026-04-24	0.8000	0.8100	0.7600	0.7600	-1.299%	25	12,469	-47.368%
2026-04-23	0.7400	0.8000	0.7300	0.7700	-3.750%	8	12,449	-48.052%
2026-04-22	0.7400	0.8000	0.7200	0.8000	0.000%	303	12,449	-50.000%
2026-04-21	0.8000	0.8200	0.7800	0.8000	+2.564%	56	12,340	-50.000%
2026-04-20	0.8000	0.8000	0.7300	0.7800	+2.632%	16	12,340	-48.718%
2026-04-17	0.7900	0.7900	0.7000	0.7600	-3.797%	41	12,335	-47.368%
2026-04-16	0.8200	0.8200	0.7700	0.7900	0.000%	18	12,351	-49.367%
2026-04-15	0.7600	0.8100	0.7600	0.7900	+3.947%	14	12,338	-49.367%
2026-04-14	0.7900	0.8200	0.7600	0.7600	-15.556%	10	12,332	-47.368%
2026-04-13	0.9200	1.0000	0.8700	0.9000	0.000%	148	12,332	-55.556%
2026-04-10	0.8900	0.9000	0.8300	0.9000	+4.651%	42	12,252	-55.556%
2026-04-09	0.9300	0.9600	0.8300	0.8600	-5.495%	30	12,256	-53.488%
2026-04-08	0.9100	0.9300	0.8600	0.9100	-15.741%	1,370	12,268	-56.044%
2026-04-07	1.0600	1.1200	1.0600	1.0800	+0.935%	53	12,351	-62.963%
2026-04-06	1.0900	1.1500	1.0000	1.0700	-7.759%	61	12,350	-62.617%
2026-04-02	1.1300	1.1900	1.1000	1.1600	+13.725%	241	12,283	-65.517%
2026-04-01	1.1000	1.1000	1.0200	1.0200	-10.526%	12	12,283	-60.784%
2026-03-31	1.1700	1.1800	1.0900	1.1400	-3.390%	298	12,277	-64.912%
2026-03-30	1.1400	1.1800	1.1300	1.1800	-8.527%	4	12,272	-66.102%
2026-03-27	1.2800	1.2900	1.2100	1.2900	+5.738%	227	12,272	-68.992%
2026-03-26	1.2200	1.2200	1.1700	1.2200	+14.019%	3	12,272	-67.213%
2026-03-25	1.1200	1.1400	1.0700	1.0700	-9.322%	225	12,271	-62.617%
2026-03-24	1.1900	1.2000	1.1300	1.1800	+3.509%	58	12,271	-66.102%
2026-03-23	1.1400	1.2100	1.0700	1.1400	-2.564%	10	12,327	-64.912%
2026-03-20	1.1700	1.2100	1.1400	1.1700	+0.862%	15	12,327	-65.812%
2026-03-19	1.1800	1.2200	1.1600	1.1600	+5.455%	773	12,318	-65.517%
2026-03-18	1.0800	1.2600	1.0600	1.1000	+8.911%	118	11,562	-63.636%
2026-03-17	1.0300	1.0400	0.9800	1.0100	-0.980%	17	11,463	-60.396%
2026-03-16	1.0500	1.0800	1.0000	1.0200	-15.000%	13	11,463	-60.784%
2026-03-13	1.1100	1.2100	1.1000	1.2000	-4.000%	507	11,459	-66.667%
2026-03-12	1.2100	1.2800	1.2100	1.2500	-0.794%	110	11,059	-68.000%
2026-03-11	1.2500	1.3600	1.2100	1.2600	-2.326%	126	11,114	-68.254%
2026-03-10	1.2800	1.2900	1.2800	1.2900	-0.769%	17	11,097	-68.992%
2026-03-09	1.3000	1.3400	1.2900	1.3000	-9.722%	20	11,096	-69.231%
2026-03-06	1.3800	1.4400	1.3500	1.4400	+13.386%	649	11,087	-72.222%
2026-03-05	1.1500	1.2700	1.1500	1.2700	+9.483%	14	11,320	-68.504%
2026-03-04	1.2300	1.2600	1.1600	1.1600	-5.691%	141	11,309	-65.517%
2026-03-03	1.4400	1.4400	1.2300	1.2300	-5.385%	130	11,201	-67.480%
2026-03-02	1.2700	1.3000	1.2700	1.3000	-7.801%	120	11,081	-69.231%
2026-02-27	1.3300	1.4100	1.3300	1.4100	+7.634%	3	10,968	-71.631%
2026-02-26	1.3000	1.3600	1.3000	1.3100	+1.550%	35	10,969	-69.466%
2026-02-25	1.3500	1.3500	1.2600	1.2900	-11.644%	58	11,005	-68.992%
2026-02-24	1.5500	1.5500	1.4600	1.4600	-2.667%	12	11,005	-72.603%
2026-02-23	1.4000	1.5300	1.4000	1.5000	+9.489%	325	10,999	-73.333%
2026-02-20	1.3800	1.4000	1.3600	1.3700	-3.521%	50	10,786	-70.803%
2026-02-19	1.4300	1.4300	1.4100	1.4200	+1.429%	14	10,752	-71.831%
2026-02-18	1.3700	1.4000	1.3500	1.4000	+2.190%	303	10,755	-71.429%
2026-02-17	1.3900	1.4500	1.3700	1.3700	+1.481%	122	10,486	-70.803%
2026-02-13	1.4400	1.4400	1.3200	1.3500	-10.596%	19	10,391	-70.370%
2026-02-12	1.5000	1.6000	1.4900	1.5100	-2.581%	110	10,391	-73.510%
2026-02-11	1.5100	1.6100	1.5000	1.5500	+4.027%	107	10,283	-74.194%
2026-02-10	1.4800	1.5300	1.4600	1.4900	+9.559%	94	10,209	-73.154%
2026-02-09	1.4800	1.5000	1.3600	1.3600	-2.857%	42	10,207	-70.588%
2026-02-06	1.6200	1.6200	1.3400	1.4000	-21.348%	450	10,206	-71.429%
2026-02-05	1.3800	1.7800	1.3800	1.7800	+45.902%	497	10,278	-77.528%
2026-02-04	1.1900	1.3800	1.1900	1.2200	+11.927%	212	10,014	-67.213%
2026-02-03	1.1000	1.2500	1.0800	1.0900	0.000%	177	9,889	-63.303%
2026-02-02	0.9800	1.0900	0.9200	1.0900	+39.744%	1,153	9,750	-63.303%
2026-01-30	0.7700	0.7900	0.7500	0.7800	+8.333%	283	9,377	-48.718%
2026-01-29	0.6800	0.7500	0.6800	0.7200	+10.769%	116	9,499	-44.444%
2026-01-28	0.6500	0.6500	0.6500	0.6500	0.000%	2	9,583	-38.462%
2026-01-27	0.6600	0.6600	0.6500	0.6500	-5.797%	10	9,581	-38.462%
2026-01-26	0.7300	0.7300	0.6900	0.6900	-1.429%	233	9,582	-42.029%
2026-01-23	0.6600	0.7200	0.6600	0.7000	0.000%	41	9,560	-42.857%
2026-01-22	0.7000	0.7000	0.7000	0.7000	+6.061%	28	9,525	-42.857%
2026-01-21	0.6800	0.7300	0.6600	0.6600	-7.042%	77	9,534	-39.394%
2026-01-20	0.6800	0.7200	0.6700	0.7100	+18.333%	37	9,493	-43.662%
2026-01-16	0.6400	0.7600	0.5900	0.6000	-11.765%	54	9,442	-33.333%
2026-01-15	0.6600	0.6800	0.6100	0.6800	+13.333%	25	9,442	-41.176%
2026-01-14	0.6000	0.6500	0.6000	0.6000	-14.286%	14	9,466	-33.333%
2026-01-13	0.6500	0.7000	0.6500	0.7000	-5.405%	23	9,480	-42.857%
2026-01-12	0.7000	0.7400	0.6900	0.7400	+5.714%	74	9,457	-45.946%
2026-01-09	0.7200	0.7500	0.7000	0.7000	-1.408%	61	9,409	-42.857%
2026-01-08	0.7700	0.7800	0.7100	0.7100	-8.974%	208	9,365	-43.662%
2026-01-07	0.7200	0.7900	0.6500	0.7800	+11.429%	563	9,379	-48.718%
2026-01-06	0.7900	0.7900	0.6900	0.7000	-7.895%	1,210	8,817	-42.857%
2026-01-05	0.8000	0.8000	0.7600	0.7600	-6.173%	2	7,625	-47.368%
2026-01-02	0.8200	0.8200	0.8100	0.8100	-4.706%	30	7,625	-50.617%
2025-12-31	0.8400	0.8500	0.8200	0.8500	-1.163%	11	7,626	-52.941%
2025-12-30	0.8000	0.8600	0.8000	0.8600	-1.149%	315	7,626	-53.488%
2025-12-29	0.8300	0.8700	0.8100	0.8700	+8.750%	40	7,426	-54.023%
2025-12-26	0.8500	0.8900	0.8000	0.8000	-2.439%	658	7,446	-50.000%
2025-12-24	0.8200	0.8200	0.8200	0.8200	-5.747%	1	7,239	-51.220%
2025-12-22	0.8700	0.8700	0.8700	0.8700	-6.452%	3	7,239	-54.023%
2025-12-19	0.9300	0.9300	0.9300	0.9300	-4.124%	5	7,239	-56.989%
2025-12-17	1.0000	1.0000	0.9600	0.9700	+11.494%	210	7,239	-58.763%
2025-12-16	0.8200	0.8700	0.8200	0.8700	-7.447%	48	7,039	-54.023%
2025-12-15	1.2000	1.2000	0.9200	0.9400	-1.053%	8	7,039	-57.447%
2025-12-12	0.8700	0.9500	0.8500	0.9500	+5.556%	5	7,035	-57.895%
2025-12-11	0.9000	0.9000	0.8900	0.9000	+7.143%	12	7,030	-55.556%
2025-12-10	0.8500	0.8500	0.8400	0.8400	-3.448%	12	7,030	-52.381%
2025-12-09	0.8700	0.8700	0.8700	0.8700	-6.452%	1	7,030	-54.023%
2025-12-08	0.9400	0.9400	0.9300	0.9300	0.000%	25	7,031	-56.989%
2025-12-04	0.9000	0.9400	0.9000	0.9300	-5.102%	202	7,006	-56.989%
2025-12-03	1.0000	1.0300	0.9700	0.9800	-6.667%	458	6,869	-59.184%
2025-12-02	1.0500	1.0500	1.0500	1.0500	-5.405%	10	6,527	-61.905%
2025-12-01	1.1400	1.2000	1.1100	1.1100	+4.717%	613	6,517	-63.964%
2025-11-26	1.0600	1.0600	1.0600	1.0600	-2.752%	1	5,904	-62.264%
2025-11-25	1.0700	1.0900	1.0700	1.0900	+2.830%	300	5,904	-63.303%
2025-11-24	1.1100	1.1500	1.0500	1.0600	-10.924%	21	5,604	-62.264%
2025-11-21	1.1400	1.2000	1.1300	1.1900	+12.264%	170	5,612	-66.387%
2025-11-20	1.0500	1.1100	1.0500	1.0600	-2.752%	154	5,543	-62.264%
2025-11-19	1.0200	1.1200	1.0200	1.0900	+15.957%	487	5,393	-63.303%
2025-11-18	0.9400	0.9800	0.9300	0.9400	-7.843%	198	4,941	-57.447%
2025-11-17	1.0000	1.0200	0.9700	1.0200	+13.333%	112	4,800	-60.784%
2025-11-14	0.9200	0.9200	0.9000	0.9000	+1.124%	206	4,698	-55.556%
2025-11-13	0.8500	0.8900	0.8300	0.8900	+7.229%	200	4,492	-55.056%
2025-11-12	0.8100	0.8300	0.8100	0.8300	+7.792%	100	4,292	-51.807%
2025-11-11	0.8200	0.8200	0.7700	0.7700	-2.532%	200	4,286	-48.052%
2025-11-10	0.8100	0.8100	0.7900	0.7900	-2.469%	2	4,113	-49.367%
2025-11-07	0.7800	0.8400	0.7800	0.8100	-6.897%	206	4,111	-50.617%
2025-11-06	0.9100	0.9100	0.8600	0.8700	+17.568%	201	3,921	-54.023%
2025-11-05	0.8400	0.8400	0.7400	0.7400	-15.909%	216	3,721	-45.946%
2025-11-04	0.8500	1.0000	0.8500	0.8800	+14.286%	286	3,521	-54.545%
2025-11-03	0.8300	0.8300	0.7700	0.7700	-3.750%	101	3,257	-48.052%
2025-10-30	0.8000	0.8000	0.8000	0.8000	+15.942%	10	3,257	-50.000%
2025-10-27	0.7300	0.7300	0.6900	0.6900	-8.000%	4	3,260	-42.029%
2025-10-23	0.7100	0.7500	0.7100	0.7500	-15.730%	300	3,260	-46.667%
2025-10-22	0.8900	0.8900	0.8900	0.8900	+21.918%	4	2,960	-55.056%
2025-10-21	0.7400	0.7400	0.7300	0.7300	-3.947%	105	2,856	-45.205%
2025-10-20	0.8400	0.8500	0.7500	0.7600	-7.317%	205	2,751	-47.368%
2025-10-17	0.8200	0.8200	0.8200	0.8200	+12.329%	1	2,678	-51.220%
2025-10-15	0.7300	0.7300	0.7300	0.7300	+2.817%	100	2,678	-45.205%
2025-10-14	0.7100	0.7100	0.7100	0.7100	+10.938%	50	2,678	-43.662%
2025-10-13	0.6800	0.6800	0.6400	0.6400	-4.478%	2	2,628	-37.500%
2025-10-10	0.6600	0.6700	0.6000	0.6700	+17.544%	61	2,627	-40.299%
2025-10-09	0.5600	0.6200	0.5600	0.5700	+11.765%	2,101	2,617	-29.825%
2025-10-07	0.4900	0.5100	0.4900	0.5100	+4.082%	40	744	-21.569%
2025-10-06	0.4900	0.4900	0.4900	0.4900	-3.922%	1	729	-18.367%
2025-09-29	0.5100	0.5100	0.5100	0.5100	-12.069%	1	729	-21.569%
2025-09-18	0.5800	0.5800	0.5800	0.5800	+11.538%	1	729	-31.034%
2025-09-17	0.5600	0.5600	0.5100	0.5200	-5.455%	235	729	-23.077%
2025-09-16	0.5500	0.5500	0.5400	0.5500	0.000%	494	494	-27.273%

.dark-mode .RTffsb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RTffsb{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115P10ETHA Jan 15 2027 10.00 Put (ETHA270115P00010000)option OPRA

ETHA20270115P10
ETHA Jan 15 2027 10.00 Put (ETHA270115P00010000)
option OPRA