Dark

ETHA20270115P14
ETHA Jan 15 2027 14.00 Put (ETHA270115P00014000)
option OPRA

EOD

Aug 6, 2026

1.65+0.610%(+0.01)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.6900	1.7100	1.6500	1.6500	+0.610%	5	3,624	0.000%
2026-08-05	1.8000	1.8000	1.6400	1.6400	-6.818%	1,466	3,623	+0.610%
2026-08-04	1.8900	1.8900	1.7600	1.7600	-4.865%	892	2,160	-6.250%
2026-08-03	2.0000	2.0000	1.8500	1.8500	-1.070%	31	2,476	-10.811%
2026-07-31	1.8800	1.9200	1.8700	1.8700	+6.857%	12	2,471	-11.765%
2026-07-30	1.7900	1.8000	1.7400	1.7500	-5.405%	191	2,469	-5.714%
2026-07-29	1.8500	1.8900	1.8100	1.8500	+1.648%	535	2,474	-10.811%
2026-07-28	1.8300	1.8400	1.7700	1.8200	+5.814%	28	2,483	-9.341%
2026-07-27	1.8100	1.8100	1.7200	1.7200	-13.131%	5	2,483	-4.070%
2026-07-24	2.0000	2.0200	1.9500	1.9800	+5.319%	82	2,484	-16.667%
2026-07-23	1.9000	1.9900	1.8800	1.8800	+8.671%	699	2,819	-12.234%
2026-07-22	1.7800	1.8500	1.7300	1.7300	-1.705%	55	2,490	-4.624%
2026-07-21	1.8000	1.8200	1.7600	1.7600	-10.204%	3	2,491	-6.250%
2026-07-20	1.9500	1.9800	1.8800	1.9600	-5.769%	14	2,492	-15.816%
2026-07-17	2.1400	2.1400	2.0800	2.0800	+5.051%	201	2,491	-20.673%
2026-07-16	2.0100	2.0100	1.9300	1.9800	+6.452%	16	2,690	-16.667%
2026-07-15	1.8200	1.8700	1.8000	1.8600	-8.824%	9	2,695	-11.290%
2026-07-14	2.0600	2.0700	2.0100	2.0400	-14.286%	20	2,697	-19.118%
2026-07-10	2.3800	2.3800	2.3800	2.3800	-6.667%	1	2,693	-30.672%
2026-07-07	2.5500	2.5500	2.5500	2.5500	+7.595%	1	2,694	-35.294%
2026-07-06	2.3700	2.3700	2.3700	2.3700	-21.523%	5	2,694	-30.380%
2026-07-01	3.1500	3.1500	3.0100	3.0200	-7.645%	12	2,689	-45.364%
2026-06-30	3.2700	3.2700	3.2700	3.2700	+2.508%	5	2,690	-49.541%
2026-06-29	3.3500	3.3500	3.1300	3.1900	-1.238%	30	2,685	-48.276%
2026-06-26	3.4100	3.4100	3.2200	3.2300	-5.000%	12	2,687	-48.916%
2026-06-25	3.0900	3.4000	3.0900	3.4000	+13.712%	14	2,687	-51.471%
2026-06-23	2.9400	3.0000	2.9400	2.9900	+14.122%	11	2,677	-44.816%
2026-06-22	2.6600	2.6600	2.6200	2.6200	-7.092%	2	2,677	-37.023%
2026-06-18	2.6600	2.8200	2.6600	2.8200	+10.588%	21	2,662	-41.489%
2026-06-16	2.5500	2.5500	2.5500	2.5500	+4.082%	1	2,662	-35.294%
2026-06-15	2.4900	2.4900	2.4200	2.4500	-18.605%	32	2,661	-32.653%
2026-06-11	3.1700	3.1700	2.9800	3.0100	-2.589%	29	2,666	-45.183%
2026-06-08	3.1900	3.1900	3.0900	3.0900	-14.167%	51	2,663	-46.602%
2026-06-05	3.1000	3.6000	3.1000	3.6000	+33.829%	90	2,712	-54.167%
2026-06-04	2.6300	2.7000	2.6300	2.6900	+7.171%	133	2,713	-38.662%
2026-06-03	2.5200	2.5400	2.5000	2.5100	+12.054%	32	2,627	-34.263%
2026-06-02	2.2000	2.2400	2.2000	2.2400	+6.161%	5	2,613	-26.339%
2026-06-01	2.0900	2.1300	2.0300	2.1100	+4.455%	61	2,611	-21.801%
2026-05-29	2.0800	2.0800	1.9900	2.0200	-2.415%	7	2,623	-18.317%
2026-05-28	2.1100	2.1100	2.0600	2.0700	+8.377%	106	2,623	-20.290%
2026-05-27	1.9300	1.9800	1.9100	1.9100	+1.058%	102	2,524	-13.613%
2026-05-26	1.8600	1.9500	1.8100	1.8900	+0.532%	293	2,735	-12.698%
2026-05-22	1.9600	1.9600	1.8600	1.8800	-3.590%	182	2,436	-12.234%
2026-05-21	1.9100	1.9500	1.9100	1.9500	+3.175%	2	2,435	-15.385%
2026-05-20	2.0000	2.0000	1.8800	1.8900	-7.353%	55	2,435	-12.698%
2026-05-19	2.0200	2.0400	2.0000	2.0400	-0.488%	4	2,363	-19.118%
2026-05-18	2.0000	2.0800	2.0000	2.0500	+9.626%	112	2,363	-19.512%
2026-05-15	1.9000	1.9100	1.8500	1.8700	+2.186%	73	2,363	-11.765%
2026-05-14	1.8400	1.8400	1.7000	1.8300	+1.105%	373	2,488	-9.836%
2026-05-13	1.8200	1.8200	1.7900	1.8100	-0.549%	5	2,534	-8.840%
2026-05-12	1.8200	1.8200	1.7800	1.8200	+5.202%	16	2,534	-9.341%
2026-05-11	1.6600	1.7500	1.6600	1.7300	-3.889%	95	2,534	-4.624%
2026-05-08	1.8200	1.8300	1.7800	1.8000	-1.099%	24	2,540	-8.333%
2026-05-07	1.7400	1.8400	1.7300	1.8200	+4.000%	404	2,520	-9.341%
2026-05-06	1.7400	1.7600	1.6800	1.7500	+1.744%	171	2,521	-5.714%
2026-05-05	1.7100	1.7300	1.6600	1.7200	-2.273%	193	2,522	-4.070%
2026-05-04	1.7800	1.7800	1.7000	1.7600	-6.878%	371	2,400	-6.250%
2026-05-01	1.8400	1.8900	1.7700	1.8900	-1.047%	51	2,127	-12.698%
2026-04-30	1.9300	1.9700	1.8900	1.9100	-2.551%	49	2,127	-13.613%
2026-04-29	1.9200	2.0100	1.8400	1.9600	-2.000%	25	2,127	-15.816%
2026-04-28	1.9500	2.0000	1.9500	2.0000	0.000%	4	2,126	-17.500%
2026-04-27	1.9500	2.0200	1.9500	2.0000	+2.041%	88	2,126	-17.500%
2026-04-24	1.9000	2.0000	1.9000	1.9600	0.000%	158	2,126	-15.816%
2026-04-23	1.9200	1.9800	1.9200	1.9600	+7.692%	6	2,126	-15.816%
2026-04-22	1.8400	1.8500	1.7800	1.8200	-9.000%	5	2,126	-9.341%
2026-04-21	2.0000	2.0400	1.9600	2.0000	-0.990%	634	1,519	-17.500%
2026-04-20	2.0000	2.0200	1.9700	2.0200	+14.773%	5	1,519	-18.317%
2026-04-17	2.0000	2.0000	1.7600	1.7600	-12.000%	232	1,519	-6.250%
2026-04-16	2.0100	2.0200	2.0000	2.0000	-0.498%	3	1,608	-17.500%
2026-04-15	1.9900	2.0300	1.9600	2.0100	-3.828%	9	1,607	-17.910%
2026-04-14	1.9000	2.1000	1.9000	2.0900	-3.687%	127	1,602	-21.053%
2026-04-13	2.2600	2.2700	2.1700	2.1700	0.000%	25	1,510	-23.963%
2026-04-10	2.1400	2.2200	2.1200	2.1700	-2.691%	74	1,489	-23.963%
2026-04-09	2.2900	2.2900	2.2300	2.2300	+2.294%	15	1,419	-26.009%
2026-04-08	2.2800	2.2800	2.1800	2.1800	-16.475%	4	1,408	-24.312%
2026-04-07	2.6200	2.6300	2.5500	2.6100	+4.400%	5	1,408	-36.782%
2026-04-06	2.5100	2.5500	2.4400	2.5000	-9.747%	29	1,408	-34.000%
2026-04-02	2.7000	2.7800	2.7000	2.7700	+9.486%	6	1,390	-40.433%
2026-04-01	2.6500	2.6500	2.4900	2.5300	-6.296%	38	1,390	-34.783%
2026-03-31	2.7000	2.7100	2.6200	2.7000	-4.930%	9	1,361	-38.889%
2026-03-30	2.7300	2.8800	2.7300	2.8400	-4.054%	6	1,358	-41.901%
2026-03-27	2.9700	3.0000	2.9200	2.9600	+5.714%	14	1,356	-44.257%
2026-03-26	2.7500	2.8000	2.7500	2.8000	+11.111%	2	1,352	-41.071%
2026-03-25	2.5800	2.6100	2.4100	2.5200	-4.545%	11	1,352	-34.524%
2026-03-23	2.6500	2.7100	2.5900	2.6400	-0.752%	12	1,357	-37.500%
2026-03-20	2.6900	2.7400	2.6600	2.6600	-2.206%	11	1,359	-37.970%
2026-03-19	2.8800	2.8800	2.7200	2.7200	+6.250%	5	1,352	-39.338%
2026-03-18	2.5000	2.6300	2.5000	2.5600	+10.823%	5	1,352	-35.547%
2026-03-17	2.3400	2.3500	2.3000	2.3100	-1.282%	19	1,351	-28.571%
2026-03-16	2.3700	2.4000	2.3400	2.3400	-9.302%	30	1,345	-29.487%
2026-03-13	2.6000	2.6000	2.5800	2.5800	-10.105%	64	1,331	-36.047%
2026-03-12	2.8800	2.9000	2.8200	2.8700	+1.056%	9	1,295	-42.509%
2026-03-11	2.8500	2.9000	2.8400	2.8400	-4.377%	6	1,295	-41.901%
2026-03-10	2.8600	2.9800	2.8000	2.9700	-1.329%	25	1,295	-44.444%
2026-03-09	2.9600	3.0100	2.9600	3.0100	-2.903%	9	1,275	-45.183%
2026-03-06	3.0700	3.1000	3.0700	3.1000	+6.164%	16	1,281	-46.774%
2026-03-05	2.7300	2.9300	2.7300	2.9200	+8.955%	8	1,289	-43.493%
2026-03-04	2.7500	2.7500	2.6500	2.6800	-11.258%	147	1,288	-38.433%
2026-03-03	3.2500	3.3300	3.0000	3.0200	+0.667%	37	1,143	-45.364%
2026-03-02	2.9300	3.0000	2.9200	3.0000	-2.280%	10	1,138	-45.000%
2026-02-27	3.1400	3.1400	3.0700	3.0700	+0.656%	2	1,133	-46.254%
2026-02-26	3.0500	3.0500	3.0500	3.0500	+7.774%	10	1,133	-45.902%
2026-02-25	3.0000	3.0000	2.8300	2.8300	-17.733%	52	1,133	-41.696%
2026-02-24	3.5000	3.5000	3.4400	3.4400	+0.585%	69	1,133	-52.035%
2026-02-23	3.2700	3.4500	3.2700	3.4200	+9.615%	252	1,131	-51.754%
2026-02-20	3.1900	3.2300	3.1200	3.1200	-3.106%	5	1,129	-47.115%
2026-02-19	3.2700	3.3000	3.2200	3.2200	+0.625%	3	1,128	-48.758%
2026-02-18	3.1200	3.2000	3.1200	3.2000	+0.946%	2	1,127	-48.438%
2026-02-17	3.2000	3.2000	3.1700	3.1700	-6.765%	59	1,125	-47.950%
2026-02-12	3.4000	3.4000	3.4000	3.4000	-0.875%	472	1,133	-51.471%
2026-02-11	3.3500	3.4300	3.3500	3.4300	+5.538%	2	685	-51.895%
2026-02-10	3.2500	3.2900	3.2000	3.2500	+8.333%	137	684	-49.231%
2026-02-09	3.2500	3.2500	3.0000	3.0000	-4.153%	28	785	-45.000%
2026-02-06	3.4600	3.5100	3.1000	3.1300	-18.701%	101	787	-47.284%
2026-02-05	3.1500	3.8500	3.1500	3.8500	+31.399%	237	811	-57.143%
2026-02-04	2.8800	3.0000	2.8800	2.9300	+6.545%	251	617	-43.686%
2026-02-03	2.4500	2.7500	2.4500	2.7500	+11.789%	365	617	-40.000%
2026-02-02	2.4000	2.4800	2.3700	2.4600	+35.912%	127	266	-32.927%
2026-01-30	1.8100	1.8100	1.8100	1.8100	+5.233%	1	226	-8.840%
2026-01-29	1.7100	1.7200	1.7100	1.7200	+17.007%	5	225	-4.070%
2026-01-28	1.4700	1.4700	1.4700	1.4700	-10.909%	2	220	+12.245%
2026-01-26	1.6500	1.6500	1.6500	1.6500	+3.125%	1	218	0.000%
2026-01-22	1.5800	1.6000	1.5800	1.6000	0.000%	31	218	+3.125%
2026-01-21	1.6000	1.6000	1.6000	1.6000	+2.564%	5	187	+3.125%
2026-01-20	1.5600	1.5600	1.5600	1.5600	+14.706%	1	184	+5.769%
2026-01-16	1.3600	1.3600	1.3600	1.3600	-2.857%	1	182	+21.324%
2026-01-15	1.4000	1.4000	1.4000	1.4000	+2.941%	1	182	+17.857%
2026-01-14	1.3700	1.4000	1.3600	1.3600	-15.000%	24	181	+21.324%
2026-01-13	1.6000	1.6000	1.6000	1.6000	-1.840%	7	161	+3.125%
2026-01-07	1.6100	1.6300	1.6100	1.6300	+6.536%	4	168	+1.227%
2026-01-06	1.5600	1.5600	1.5300	1.5300	+1.325%	4	165	+7.843%
2026-01-05	1.5100	1.5100	1.5100	1.5100	-17.486%	1	162	+9.272%
2025-12-29	1.8300	1.8300	1.8300	1.8300	-5.181%	5	162	-9.836%
2025-12-24	1.9300	1.9300	1.9300	1.9300	-2.525%	1	161	-14.508%
2025-12-19	1.9800	1.9800	1.9800	1.9800	-7.042%	1	161	-16.667%
2025-12-17	2.1300	2.1300	2.1300	2.1300	+5.446%	1	161	-22.535%
2025-12-15	2.0200	2.0200	2.0200	2.0200	+10.383%	1	161	-18.317%
2025-12-11	1.8300	1.8300	1.8300	1.8300	+8.284%	1	160	-9.836%
2025-12-10	1.6900	1.6900	1.6900	1.6900	-24.889%	1	160	-2.367%
2025-11-25	2.2500	2.2500	2.2500	2.2500	-0.881%	3	159	-26.667%
2025-11-24	2.3500	2.3500	2.2700	2.2700	-6.967%	4	162	-27.313%
2025-11-21	2.4400	2.4400	2.4400	2.4400	+9.417%	7	158	-32.377%
2025-11-19	2.0700	2.2300	2.0700	2.2300	+6.190%	34	151	-26.009%
2025-11-17	2.1000	2.1000	2.1000	2.1000	+4.478%	1	120	-21.429%
2025-11-14	2.0100	2.0100	2.0100	2.0100	+45.652%	1	120	-17.910%
2025-10-27	1.3800	1.3800	1.3800	1.3800	-12.658%	3	119	+19.565%
2025-10-20	1.5800	1.5800	1.5800	1.5800	+0.637%	1	119	+4.430%
2025-10-16	1.5700	1.5700	1.5700	1.5700	+19.847%	91	118	+5.096%
2025-10-13	1.3100	1.3100	1.3100	1.3100	+8.264%	1	27	+25.954%
2025-10-09	1.2100	1.2100	1.2100	1.2100	+18.627%	1	26	+36.364%
2025-10-03	1.0200	1.0200	1.0200	1.0200	-15.702%	1	26	+61.765%
2025-09-11	1.2100	1.2100	1.2100	1.2100	+2.542%	6	25	+36.364%
2025-08-22	1.1800	1.1800	1.1800	1.1800	-37.566%	1	25	+39.831%
2025-08-04	1.8900	1.8900	1.8900	1.8900	+10.526%	10	25	-12.698%
2025-07-31	1.7100	1.7100	1.7100	1.7100	+0.588%	20	15	-3.509%
2025-07-28	2.2000	2.2000	1.6900	1.7000	-9.574%	9	21	-2.941%
2025-07-22	1.9000	1.9000	1.8800	1.8800	+1.622%	20	23	-12.234%
2025-07-18	1.8500	1.8500	1.8500	1.8500	0.000%	3	3	-10.811%

.dark-mode .Yh1Y9b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yh1Y9b{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115P14ETHA Jan 15 2027 14.00 Put (ETHA270115P00014000)option OPRA

ETHA20270115P14
ETHA Jan 15 2027 14.00 Put (ETHA270115P00014000)
option OPRA