Dark

ETHA20270115P13
ETHA Jan 15 2027 13.00 Put (ETHA270115P00013000)
option OPRA

EOD

Aug 6, 2026

1.29-3.008%(-0.04)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.3300	1.3300	1.2000	1.2900	-3.008%	82	11,632	0.000%
2026-08-05	1.2900	1.3300	1.2600	1.3300	-4.317%	7	11,557	-3.008%
2026-08-04	1.3800	1.4200	1.3100	1.3900	+2.963%	14	11,601	-7.194%
2026-08-03	1.5200	1.5300	1.3500	1.3500	-6.250%	147	11,601	-4.444%
2026-07-31	1.4400	1.4400	1.4100	1.4400	+9.924%	10	11,611	-10.417%
2026-07-30	1.3000	1.3600	1.2900	1.3100	-8.392%	550	11,610	-1.527%
2026-07-29	1.3600	1.4400	1.3600	1.4300	+2.878%	720	11,558	-9.790%
2026-07-28	1.4000	1.4800	1.3500	1.3900	+4.511%	544	11,584	-7.194%
2026-07-27	1.2700	1.3700	1.2700	1.3300	-11.333%	25	11,577	-3.008%
2026-07-24	1.4700	1.5300	1.4700	1.5000	+2.740%	12	11,557	-14.000%
2026-07-23	1.4400	1.4700	1.4200	1.4600	+9.774%	248	11,559	-11.644%
2026-07-22	1.3200	1.3900	1.3100	1.3300	-3.623%	297	11,589	-3.008%
2026-07-21	1.3500	1.4400	1.3500	1.3800	-8.609%	11	11,581	-6.522%
2026-07-20	1.5300	1.5300	1.4400	1.5100	-10.119%	10	11,578	-14.570%
2026-07-17	1.6300	1.6800	1.6300	1.6800	+12.000%	7	11,581	-23.214%
2026-07-16	1.4800	1.5300	1.4800	1.5000	+5.634%	4	11,580	-14.000%
2026-07-15	1.4000	1.4200	1.3700	1.4200	-13.415%	110	11,585	-9.155%
2026-07-14	1.6000	1.6400	1.5500	1.6400	-12.766%	7	11,691	-21.341%
2026-07-13	1.9200	1.9200	1.8800	1.8800	+2.732%	2	11,687	-31.383%
2026-07-10	1.8800	1.8800	1.8300	1.8300	-6.154%	2	11,687	-29.508%
2026-07-09	2.0000	2.0000	1.9500	1.9500	-4.412%	2	11,687	-33.846%
2026-07-08	2.0100	2.0400	2.0100	2.0400	+4.615%	8	11,686	-36.765%
2026-07-07	1.9500	1.9500	1.9500	1.9500	-18.750%	1	11,687	-33.846%
2026-07-01	2.5100	2.5100	2.4000	2.4000	-5.138%	21	11,686	-46.250%
2026-06-29	2.5500	2.5900	2.5200	2.5300	-2.692%	28	11,679	-49.012%
2026-06-26	2.8700	2.8700	2.6000	2.6000	+12.554%	2	11,677	-50.385%
2026-06-25	2.3100	2.3100	2.3100	2.3100	-11.494%	2	11,678	-44.156%
2026-06-24	2.4000	2.6100	2.3500	2.6100	+10.127%	5	11,678	-50.575%
2026-06-23	2.3400	2.3700	2.3000	2.3700	+12.322%	242	11,681	-45.570%
2026-06-22	2.0800	2.1100	2.0500	2.1100	-9.052%	9	11,901	-38.863%
2026-06-18	2.1400	2.3200	2.1400	2.3200	+8.920%	15	11,887	-44.397%
2026-06-17	2.1300	2.1300	2.1300	2.1300	+4.412%	3	11,887	-39.437%
2026-06-16	2.0800	2.0800	2.0200	2.0400	+6.806%	15	11,887	-36.765%
2026-06-15	1.9800	1.9800	1.9100	1.9100	-22.984%	18	11,897	-32.461%
2026-06-12	2.4800	2.4800	2.4800	2.4800	-3.876%	4	11,890	-47.984%
2026-06-11	2.5800	2.5800	2.5800	2.5800	-4.089%	2	11,894	-50.000%
2026-06-10	2.5600	2.6900	2.5600	2.6900	+5.906%	22	11,892	-52.045%
2026-06-09	2.4700	2.5400	2.4700	2.5400	+4.527%	3	11,917	-49.213%
2026-06-08	2.3700	2.4400	2.3700	2.4300	-15.035%	10,044	11,915	-46.914%
2026-06-05	2.5500	2.9500	2.5500	2.8600	+30.000%	67	2,391	-54.895%
2026-06-04	2.1600	2.2000	2.1400	2.2000	+7.843%	26	2,357	-41.364%
2026-06-03	1.8800	2.0400	1.8800	2.0400	+12.088%	82	2,367	-36.765%
2026-06-02	1.7500	1.8200	1.7400	1.8200	+14.465%	247	2,512	-29.121%
2026-06-01	1.7200	1.7200	1.5900	1.5900	-0.625%	111	2,471	-18.868%
2026-05-29	1.7000	1.7000	1.5800	1.6000	-0.621%	89	2,445	-19.375%
2026-05-28	1.7200	1.7200	1.5600	1.6100	+8.054%	105	2,458	-19.876%
2026-05-27	1.5700	1.5800	1.4800	1.4900	+0.676%	276	2,497	-13.423%
2026-05-26	1.5300	1.5700	1.4700	1.4800	-1.333%	120	2,463	-12.838%
2026-05-22	1.4900	1.5700	1.4700	1.5000	0.000%	152	2,454	-14.000%
2026-05-21	1.5500	1.5500	1.5000	1.5000	-2.597%	67	2,506	-14.000%
2026-05-20	1.5600	1.5600	1.4800	1.5400	-3.145%	7	2,506	-16.234%
2026-05-19	1.6100	1.6100	1.5500	1.5900	-2.454%	6	2,514	-18.868%
2026-05-18	1.6400	1.6600	1.6200	1.6300	+6.536%	9	2,514	-20.859%
2026-05-15	1.4900	1.5600	1.4800	1.5300	+6.250%	34	2,514	-15.686%
2026-05-14	1.4500	1.4900	1.3600	1.4400	+0.699%	11,617	5,688	-10.417%
2026-05-13	1.4500	1.4800	1.4100	1.4300	+0.704%	4	889	-9.790%
2026-05-12	1.4500	1.4700	1.4100	1.4200	+2.899%	11,609	889	-9.155%
2026-05-11	1.4200	1.4200	1.3600	1.3800	-4.167%	14	889	-6.522%
2026-05-08	1.5200	1.5200	1.4400	1.4400	-2.041%	4	899	-10.417%
2026-05-07	1.4400	1.4700	1.3800	1.4700	+8.088%	295	899	-12.245%
2026-05-06	1.4000	1.4100	1.3400	1.3600	-2.158%	170	900	-5.147%
2026-05-05	1.3700	1.3900	1.3400	1.3900	-2.113%	14	900	-7.194%
2026-05-04	1.4000	1.4200	1.4000	1.4200	-6.579%	35	912	-9.155%
2026-05-01	1.5000	1.5400	1.4500	1.5200	-1.299%	65	886	-15.132%
2026-04-30	1.6000	1.6000	1.5400	1.5400	-6.098%	2	886	-16.234%
2026-04-29	1.5600	1.6400	1.5600	1.6400	+3.145%	4	886	-21.341%
2026-04-28	1.6500	1.6600	1.5900	1.5900	+1.923%	4	884	-18.868%
2026-04-27	1.5100	1.6300	1.5100	1.5600	+0.645%	55	884	-17.308%
2026-04-24	1.5700	1.6100	1.5500	1.5500	0.000%	4	837	-16.774%
2026-04-23	1.5700	1.6000	1.5500	1.5500	+4.027%	6	835	-16.774%
2026-04-22	1.4500	1.5500	1.4500	1.4900	-4.487%	18	837	-13.423%
2026-04-21	1.6200	1.6400	1.5600	1.5600	-2.500%	9	838	-17.308%
2026-04-20	1.6300	1.7000	1.6000	1.6000	+10.345%	238	838	-19.375%
2026-04-17	1.5100	1.5100	1.4500	1.4500	-8.805%	4	839	-11.034%
2026-04-16	1.6500	1.6500	1.5800	1.5900	-0.625%	4	837	-18.868%
2026-04-15	1.6500	1.6500	1.5800	1.6000	-4.762%	5	837	-19.375%
2026-04-14	1.5700	1.6800	1.5700	1.6800	-6.667%	7	837	-23.214%
2026-04-13	1.8500	1.8500	1.7800	1.8000	-1.099%	25	838	-28.333%
2026-04-10	1.8000	1.8300	1.7700	1.8200	0.000%	8	820	-29.121%
2026-04-09	1.8100	1.8900	1.8100	1.8200	+1.111%	6	820	-29.121%
2026-04-08	1.7600	1.8900	1.7600	1.8000	-14.692%	6	818	-28.333%
2026-04-07	2.1600	2.2100	2.0200	2.1100	+2.927%	9	818	-38.863%
2026-04-06	2.0400	2.1000	2.0300	2.0500	-8.889%	7	818	-37.073%
2026-04-02	2.3100	2.3200	2.2500	2.2500	+6.132%	4	816	-42.667%
2026-04-01	2.1600	2.1900	2.0800	2.1200	-2.752%	4	816	-39.151%
2026-03-31	2.2600	2.2900	2.1800	2.1800	-4.803%	33	815	-40.826%
2026-03-30	2.4100	2.4100	2.2800	2.2900	-8.032%	14	795	-43.668%
2026-03-27	2.4900	2.5000	2.4400	2.4900	+4.622%	8	806	-48.193%
2026-03-26	2.2900	2.3800	2.2600	2.3800	+10.698%	77	803	-45.798%
2026-03-25	2.0800	2.1500	2.0700	2.1500	-4.444%	4	789	-40.000%
2026-03-24	2.2500	2.2500	2.2500	2.2500	+0.446%	10	790	-42.667%
2026-03-23	2.1800	2.2400	2.1800	2.2400	-0.885%	4	790	-42.411%
2026-03-20	2.2100	2.2600	2.2100	2.2600	-1.310%	4	789	-42.920%
2026-03-19	2.2800	2.2900	2.2100	2.2900	+3.620%	20	790	-43.668%
2026-03-18	2.1900	2.2100	2.1200	2.2100	+15.104%	4	791	-41.629%
2026-03-17	1.8900	1.9700	1.8500	1.9200	-3.518%	23	790	-32.813%
2026-03-16	2.0000	2.0200	1.9600	1.9900	-14.957%	11	792	-35.176%
2026-03-13	2.3000	2.3400	2.3000	2.3400	-0.426%	11	795	-44.872%
2026-03-12	2.4100	2.4100	2.3500	2.3500	-3.292%	2	784	-45.106%
2026-03-11	2.3600	2.4300	2.3500	2.4300	-1.220%	7	784	-46.914%
2026-03-09	2.5100	2.5200	2.4500	2.4600	-5.385%	4	783	-47.561%
2026-03-06	2.6000	2.6000	2.6000	2.6000	+11.588%	1	783	-50.385%
2026-03-05	2.4100	2.4100	2.2700	2.3300	+0.431%	14	782	-44.635%
2026-03-04	2.3200	2.3200	2.3200	2.3200	-10.425%	25	775	-44.397%
2026-03-03	2.5200	2.5900	2.5200	2.5900	+7.025%	235	750	-50.193%
2026-03-02	2.4200	2.6100	2.4200	2.4200	-6.564%	30	522	-46.694%
2026-02-27	2.6200	2.6500	2.5600	2.5900	+4.858%	5	497	-50.193%
2026-02-26	2.3500	2.5500	2.3500	2.4700	+2.066%	5	497	-47.773%
2026-02-25	2.5500	2.5500	2.3900	2.4200	-13.571%	13	495	-46.694%
2026-02-24	2.8600	2.8800	2.8000	2.8000	+1.818%	11	495	-53.929%
2026-02-23	2.7500	2.7500	2.7500	2.7500	+4.167%	2	495	-53.091%
2026-02-19	2.7400	2.8000	2.6400	2.6400	-7.692%	8	495	-51.136%
2026-02-12	2.8600	2.8600	2.8600	2.8600	+5.147%	4	489	-54.895%
2026-02-10	2.7700	2.7900	2.6900	2.7200	-1.091%	87	489	-52.574%
2026-02-06	2.9200	2.9800	2.7500	2.7500	-14.596%	73	491	-53.091%
2026-02-05	2.5500	3.2200	2.5500	3.2200	+29.317%	37	505	-59.938%
2026-02-04	2.2900	2.5000	2.2900	2.4900	+5.508%	10	473	-48.193%
2026-02-03	2.1900	2.3600	2.1900	2.3600	+12.381%	8	470	-45.339%
2026-02-02	1.9500	2.1000	1.9500	2.1000	+40.000%	44	464	-38.571%
2026-01-30	1.5000	1.5000	1.5000	1.5000	+7.914%	1	448	-14.000%
2026-01-29	1.3900	1.3900	1.3900	1.3900	+3.731%	20	447	-7.194%
2026-01-26	1.3400	1.3400	1.3400	1.3400	+1.515%	5	434	-3.731%
2026-01-22	1.3200	1.3200	1.3200	1.3200	0.000%	1	434	-2.273%
2026-01-20	1.3000	1.3300	1.3000	1.3200	0.000%	32	433	-2.273%
2026-01-12	1.3200	1.3200	1.3200	1.3200	+0.763%	100	407	-2.273%
2026-01-09	1.3100	1.3100	1.3100	1.3100	+0.769%	50	307	-1.527%
2026-01-08	1.3000	1.3000	1.3000	1.3000	-0.763%	3	268	-0.769%
2026-01-07	1.3500	1.3500	1.3100	1.3100	-4.380%	7	268	-1.527%
2026-01-02	1.3700	1.3700	1.3700	1.3700	-12.739%	5	268	-5.839%
2025-12-11	1.5700	1.5700	1.5700	1.5700	-10.286%	62	263	-17.834%
2025-12-05	1.7500	1.7500	1.7400	1.7500	-17.062%	17	208	-26.286%
2025-11-21	2.1000	2.1400	2.1000	2.1100	+5.500%	63	208	-38.863%
2025-11-20	1.9000	2.0000	1.9000	2.0000	+26.582%	26	157	-35.500%
2025-11-06	1.5800	1.5800	1.5800	1.5800	+33.898%	1	136	-18.354%
2025-10-27	1.1800	1.1800	1.1800	1.1800	-11.940%	3	135	+9.322%
2025-10-20	1.3400	1.3400	1.3400	1.3400	-2.899%	1	135	-3.731%
2025-10-16	1.3800	1.3800	1.3800	1.3800	+24.324%	120	134	-6.522%
2025-10-13	1.1100	1.1100	1.1100	1.1100	+8.824%	1	66	+16.216%
2025-10-09	1.0200	1.0200	1.0200	1.0200	-12.821%	1	65	+26.471%
2025-09-25	1.0500	1.1700	1.0500	1.1700	+17.000%	4	64	+10.256%
2025-09-23	1.0000	1.0000	1.0000	1.0000	0.000%	50	60	+29.000%
2025-09-22	1.0000	1.0000	1.0000	1.0000	-13.043%	3	10	+29.000%
2025-09-02	1.1500	1.1500	1.1500	1.1500	+1.770%	1	7	+12.174%
2025-08-29	1.1300	1.1300	1.1300	1.1300	-13.077%	4	4	+14.159%
2025-08-18	1.3000	1.3000	1.3000	1.3000	-18.750%	2	4	-0.769%
2025-08-05	1.6000	1.6000	1.6000	1.6000	-17.949%	1	4	-19.375%
2025-07-28	1.9500	1.9500	1.9500	1.9500	+21.118%	4	4	-33.846%
2025-07-17	1.6100	1.6100	1.6100	1.6100	0.000%	4	4	-19.876%

.dark-mode .Vc2G0k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vc2G0k{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115P13ETHA Jan 15 2027 13.00 Put (ETHA270115P00013000)option OPRA

ETHA20270115P13
ETHA Jan 15 2027 13.00 Put (ETHA270115P00013000)
option OPRA