Dark

ETHA20270115P15
ETHA Jan 15 2027 15.00 Put (ETHA270115P00015000)
option OPRA

EOD

Aug 6, 2026

2.19+0.459%(+0.01)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.1900	2.1900	2.1900	2.1900	+0.459%	3	6,615	0.000%
2026-08-05	2.2500	2.2500	2.1800	2.1800	-3.111%	4	6,615	+0.459%
2026-08-04	2.4200	2.4200	2.2500	2.2500	-7.407%	21	6,620	-2.667%
2026-08-03	2.4300	2.4300	2.4300	2.4300	-1.619%	5	6,633	-9.877%
2026-07-31	2.4200	2.4800	2.4200	2.4700	+9.778%	9	6,633	-11.336%
2026-07-30	2.3000	2.3000	2.2500	2.2500	-4.255%	25	6,640	-2.667%
2026-07-29	2.4400	2.4400	2.3500	2.3500	-2.490%	18	6,639	-6.809%
2026-07-28	2.4100	2.4100	2.4100	2.4100	+7.111%	379	6,787	-9.129%
2026-07-27	2.1800	2.3400	2.1300	2.2500	-12.791%	219	6,757	-2.667%
2026-07-24	2.5200	2.6000	2.5200	2.5800	+4.453%	49	6,597	-15.116%
2026-07-23	2.4700	2.4700	2.4700	2.4700	+9.292%	1	6,599	-11.336%
2026-07-22	2.2700	2.2700	2.2600	2.2600	-4.237%	103	6,598	-3.097%
2026-07-21	2.3200	2.3600	2.3200	2.3600	-4.065%	105	7,196	-7.203%
2026-07-20	2.4200	2.4600	2.4200	2.4600	-6.464%	1,013	7,128	-10.976%
2026-07-17	2.6300	2.6300	2.6300	2.6300	+4.365%	2	7,638	-16.730%
2026-07-16	2.5200	2.5200	2.5200	2.5200	+8.155%	1	7,638	-13.095%
2026-07-15	2.3600	2.4700	2.3300	2.3300	-10.385%	9	7,639	-6.009%
2026-07-14	2.6000	2.6000	2.6000	2.6000	-14.474%	100	7,638	-15.769%
2026-07-13	3.0400	3.0400	3.0400	3.0400	+3.754%	10	7,538	-27.961%
2026-07-10	2.9300	2.9300	2.9300	2.9300	-7.571%	10	7,538	-25.256%
2026-07-09	3.1700	3.1700	3.1700	3.1700	-2.761%	30	7,544	-30.915%
2026-07-08	3.2400	3.2600	3.2400	3.2600	+6.885%	10	7,574	-32.822%
2026-07-06	3.1000	3.1000	3.0500	3.0500	-10.029%	33	7,585	-28.197%
2026-07-02	3.3400	3.3900	3.3400	3.3900	-9.600%	13	7,588	-35.398%
2026-07-01	3.7500	3.7500	3.7500	3.7500	-5.303%	3	7,588	-41.600%
2026-06-30	4.0500	4.0500	3.9600	3.9600	+2.857%	22	7,593	-44.697%
2026-06-29	3.8500	3.8500	3.8500	3.8500	-3.266%	2	7,608	-43.117%
2026-06-26	3.9800	3.9800	3.9800	3.9800	-0.500%	5	7,606	-44.975%
2026-06-25	4.1000	4.1000	4.0000	4.0000	-0.744%	68	7,643	-45.250%
2026-06-24	3.6600	4.0300	3.6600	4.0300	+10.411%	15	7,613	-45.658%
2026-06-23	3.7000	3.7000	3.6500	3.6500	+10.606%	4	7,618	-40.000%
2026-06-22	3.3300	3.3300	3.2900	3.3000	-5.714%	30	7,615	-33.636%
2026-06-18	3.4000	3.5000	3.4000	3.5000	+6.061%	21	7,672	-37.429%
2026-06-17	3.3000	3.3000	3.3000	3.3000	+10.368%	25	7,672	-33.636%
2026-06-15	2.9900	2.9900	2.9900	2.9900	-18.082%	4	7,672	-26.756%
2026-06-12	3.6500	3.6500	3.6000	3.6500	-4.450%	116	7,672	-40.000%
2026-06-10	3.8200	3.8200	3.8200	3.8200	+1.867%	12	7,643	-42.670%
2026-06-09	3.7800	3.8600	3.7500	3.7500	+4.167%	60	7,645	-41.600%
2026-06-08	3.7500	3.7500	3.6000	3.6000	-16.279%	5	7,703	-39.167%
2026-06-05	3.7000	4.3000	3.7000	4.3000	+29.909%	84	7,705	-49.070%
2026-06-04	3.2800	3.3600	3.2500	3.3100	+8.882%	327	7,758	-33.837%
2026-06-03	3.1000	3.1000	3.0400	3.0400	+7.420%	46	7,838	-27.961%
2026-06-02	2.6800	2.8300	2.6800	2.8300	+10.547%	26	7,844	-22.615%
2026-06-01	2.6000	2.6500	2.5600	2.5600	+4.490%	60	7,845	-14.453%
2026-05-29	2.5500	2.6200	2.4500	2.4500	-3.543%	1,030	7,862	-10.612%
2026-05-28	2.6000	2.6100	2.5400	2.5400	+4.959%	13	7,533	-13.780%
2026-05-27	2.3600	2.4500	2.3600	2.4200	+3.419%	18	7,533	-9.504%
2026-05-26	2.3000	2.4000	2.3000	2.3400	-4.490%	3,006	7,542	-6.410%
2026-05-22	2.3900	2.4500	2.3000	2.4500	+5.603%	115	6,478	-10.612%
2026-05-21	2.4100	2.4100	2.3200	2.3200	-0.855%	3	6,478	-5.603%
2026-05-20	2.3700	2.4000	2.3400	2.3400	-4.878%	4	6,478	-6.410%
2026-05-19	2.5200	2.5200	2.4600	2.4600	-1.992%	4	6,470	-10.976%
2026-05-18	2.5200	2.5600	2.4800	2.5100	+10.573%	12	6,470	-12.749%
2026-05-15	2.3700	2.3700	2.2500	2.2700	+6.573%	40	6,470	-3.524%
2026-05-14	2.2100	2.2100	2.1000	2.1300	-2.740%	25	6,469	+2.817%
2026-05-13	2.2300	2.2600	2.1900	2.1900	+0.459%	4	6,471	0.000%
2026-05-12	2.2300	2.2400	2.1800	2.1800	+5.314%	6	6,471	+0.459%
2026-05-11	2.0800	2.1300	2.0700	2.0700	-1.896%	108	6,471	+5.797%
2026-05-08	2.2400	2.2400	2.1100	2.1100	-3.653%	77	6,470	+3.791%
2026-05-07	2.1100	2.2300	2.1100	2.1900	+3.791%	17	6,405	0.000%
2026-05-06	2.1100	2.1300	2.0700	2.1100	+0.476%	115	6,394	+3.791%
2026-05-05	2.0900	2.1000	2.0400	2.1000	-2.326%	79	6,284	+4.286%
2026-05-04	2.1800	2.1800	2.0900	2.1500	-3.587%	9	6,250	+1.860%
2026-05-01	2.2000	2.3100	2.2000	2.2300	-5.106%	74	6,270	-1.794%
2026-04-30	2.3600	2.4000	2.3500	2.3500	-4.472%	16	6,270	-6.809%
2026-04-29	2.3000	2.4600	2.2500	2.4600	+4.237%	10	6,272	-10.976%
2026-04-28	2.3900	2.4200	2.3600	2.3600	-0.840%	254	6,272	-7.203%
2026-04-27	2.3200	2.4100	2.3100	2.3800	+0.847%	57	6,523	-7.983%
2026-04-24	2.3700	2.3900	2.3100	2.3600	+1.724%	270	6,507	-7.203%
2026-04-23	2.3900	2.4000	2.3200	2.3200	+4.505%	6	6,247	-5.603%
2026-04-22	2.2100	2.2600	2.1900	2.2200	-9.388%	1,020	6,249	-1.351%
2026-04-21	2.4000	2.4600	2.3300	2.4500	+2.083%	1,009	5,782	-10.612%
2026-04-20	2.4200	2.4500	2.3700	2.4000	+7.623%	11	5,782	-8.750%
2026-04-17	2.3000	2.3000	2.1500	2.2300	-5.106%	169	5,778	-1.794%
2026-04-16	2.4500	2.4600	2.3500	2.3500	-1.261%	63	5,697	-6.809%
2026-04-15	2.4000	2.4500	2.3700	2.3800	-2.857%	76	5,751	-7.983%
2026-04-14	2.2700	2.4900	2.2700	2.4500	-8.240%	144	5,743	-10.612%
2026-04-13	2.7300	2.7400	2.6700	2.6700	+1.521%	95	5,660	-17.978%
2026-04-10	2.6000	2.6600	2.5700	2.6300	-2.230%	1,040	5,697	-16.730%
2026-04-09	2.6400	2.7000	2.6400	2.6900	-0.370%	5	5,060	-18.587%
2026-04-08	2.6400	2.7200	2.6300	2.7000	-13.738%	17	5,061	-18.889%
2026-04-07	3.1200	3.1800	3.0300	3.1300	+5.743%	9	5,067	-30.032%
2026-04-06	3.0000	3.1000	2.9600	2.9600	-8.359%	9	5,065	-26.014%
2026-04-02	3.3600	3.3600	3.2000	3.2300	+5.902%	154	5,071	-32.198%
2026-04-01	3.0900	3.1000	2.9700	3.0500	-4.088%	7	5,071	-28.197%
2026-03-31	3.2000	3.2900	3.1500	3.1800	-5.917%	8	5,072	-31.132%
2026-03-30	3.2600	3.3800	3.1000	3.3800	-3.429%	17	5,070	-35.207%
2026-03-27	3.5300	3.5800	3.5000	3.5000	+2.941%	44	5,059	-37.429%
2026-03-26	3.3300	3.4000	3.2600	3.4000	+10.749%	3	5,019	-35.588%
2026-03-25	3.0200	3.0700	3.0200	3.0700	-2.229%	14	5,018	-28.664%
2026-03-23	3.1100	3.1800	3.0700	3.1400	-2.484%	20	5,008	-30.255%
2026-03-20	3.2000	3.2200	3.1800	3.2200	+0.625%	5	4,997	-31.988%
2026-03-19	3.2500	3.2800	3.1800	3.2000	+5.263%	23	4,998	-31.563%
2026-03-18	2.9900	3.0600	2.9700	3.0400	+8.185%	9	4,998	-27.961%
2026-03-17	2.7900	2.8500	2.7700	2.8100	+0.357%	4	4,998	-22.064%
2026-03-16	2.8800	2.9000	2.7300	2.8000	-13.846%	40	4,996	-21.786%
2026-03-13	3.1500	3.2500	3.0000	3.2500	-4.412%	26	4,984	-32.615%
2026-03-12	3.4200	3.4200	3.3300	3.4000	+2.102%	15	4,982	-35.588%
2026-03-11	3.3700	3.4300	3.3300	3.3300	-3.478%	21	4,988	-34.234%
2026-03-10	3.4500	3.5100	3.4100	3.4500	-0.576%	6	4,979	-36.522%
2026-03-09	3.4700	3.5500	3.4700	3.4700	-4.408%	38	4,978	-36.888%
2026-03-06	3.6300	3.7500	3.6000	3.6300	+7.080%	19	5,001	-39.669%
2026-03-05	3.2700	3.4000	3.2700	3.3900	+7.278%	11	4,995	-35.398%
2026-03-04	3.3100	3.4000	3.1100	3.1600	-12.222%	34	4,994	-30.696%
2026-03-03	3.6100	3.7000	3.5800	3.6000	+3.746%	14	5,000	-39.167%
2026-03-02	3.5500	3.5500	3.4300	3.4700	-7.219%	27	4,996	-36.888%
2026-02-27	3.6900	3.7400	3.6900	3.7400	+7.471%	5	5,003	-41.444%
2026-02-26	3.4800	3.4800	3.4800	3.4800	+3.571%	2	5,004	-37.069%
2026-02-25	3.5000	3.5000	3.3600	3.3600	-16.209%	55	5,005	-34.821%
2026-02-24	4.1000	4.1000	3.9500	4.0100	0.000%	52	5,005	-45.387%
2026-02-23	4.0100	4.0500	3.9900	4.0100	+6.649%	4,010	5,005	-45.387%
2026-02-20	3.8700	3.8800	3.6800	3.7600	-1.571%	20	5,003	-41.755%
2026-02-19	3.9000	3.9000	3.8000	3.8200	+0.262%	1,407	5,002	-42.670%
2026-02-18	3.7500	3.8100	3.6500	3.8100	+2.973%	13	5,122	-42.520%
2026-02-17	3.7500	3.7500	3.7000	3.7000	+4.225%	9	5,119	-40.811%
2026-02-13	3.6500	3.7000	3.5000	3.5500	-9.898%	41	5,083	-38.310%
2026-02-12	3.9000	4.0100	3.8900	3.9400	-3.902%	11	5,083	-44.416%
2026-02-11	4.0000	4.1000	4.0000	4.1000	+7.330%	2	5,078	-46.585%
2026-02-10	3.8500	3.8800	3.7600	3.8200	+8.215%	103	5,076	-42.670%
2026-02-09	3.7700	3.8100	3.5200	3.5300	-4.336%	311	5,100	-37.960%
2026-02-06	4.0000	4.0600	3.6500	3.6900	-16.704%	212	4,797	-40.650%
2026-02-05	3.8000	4.4300	3.8000	4.4300	+26.571%	100	4,706	-50.564%
2026-02-04	3.2700	3.5400	3.2700	3.5000	+6.061%	365	4,663	-37.429%
2026-02-03	3.0000	3.4900	3.0000	3.3000	+12.245%	174	4,660	-33.636%
2026-02-02	2.7500	2.9600	2.7500	2.9400	+33.636%	235	4,515	-25.510%
2026-01-30	2.1200	2.2500	2.1200	2.2000	+4.265%	40	4,505	-0.455%
2026-01-29	2.0000	2.1100	2.0000	2.1100	+11.053%	70	4,492	+3.791%
2026-01-27	1.9000	1.9000	1.9000	1.9000	+1.604%	5	4,527	+15.263%
2026-01-26	1.9200	1.9200	1.8700	1.8700	-2.094%	28	4,530	+17.112%
2026-01-22	1.9000	1.9100	1.9000	1.9100	-3.046%	26	4,518	+14.660%
2026-01-21	1.8900	2.0000	1.8800	1.9700	+3.141%	9	4,518	+11.168%
2026-01-20	1.8900	1.9100	1.8400	1.9100	+14.371%	19	4,518	+14.660%
2026-01-16	1.6700	1.6700	1.6700	1.6700	+2.454%	15	4,510	+31.138%
2026-01-15	1.6300	1.6300	1.6300	1.6300	-1.212%	2	4,510	+34.356%
2026-01-14	1.6500	1.6500	1.6500	1.6500	-8.840%	2	4,509	+32.727%
2026-01-13	1.8100	1.8100	1.8100	1.8100	-4.737%	2	4,509	+20.994%
2026-01-12	1.9100	2.0000	1.9000	1.9000	-2.062%	333	4,509	+15.263%
2026-01-09	1.9500	1.9500	1.9000	1.9400	+1.571%	8	4,477	+12.887%
2026-01-08	1.9500	1.9900	1.8800	1.9100	+0.526%	53	4,475	+14.660%
2026-01-07	1.8800	1.9000	1.8800	1.9000	+5.556%	14	4,442	+15.263%
2026-01-06	1.7600	1.8000	1.7500	1.8000	-3.226%	47	4,432	+21.667%
2026-01-05	1.9500	1.9500	1.8600	1.8600	-6.061%	13	4,414	+17.742%
2026-01-02	2.0500	2.0500	1.9800	1.9800	-12.000%	88	4,405	+10.606%
2025-12-31	2.1600	2.2500	2.1000	2.2500	+2.273%	19	4,405	-2.667%
2025-12-30	2.1000	2.2000	2.1000	2.2000	+0.917%	133	4,405	-0.455%
2025-12-29	2.1800	2.1800	2.1800	2.1800	-2.679%	5	4,306	+0.459%
2025-12-26	2.2400	2.2400	2.2400	2.2400	-1.754%	3	4,306	-2.232%
2025-12-24	2.2800	2.3100	2.2800	2.2800	+1.333%	10	4,314	-3.947%
2025-12-23	2.2700	2.3300	2.2200	2.2500	-1.747%	66	4,314	-2.667%
2025-12-22	2.1700	2.2900	2.1700	2.2900	-2.553%	39	4,312	-4.367%
2025-12-19	2.1000	2.3500	2.1000	2.3500	-0.844%	42	4,304	-6.809%
2025-12-16	2.3700	2.3700	2.3700	2.3700	+6.757%	2	4,304	-7.595%
2025-12-15	2.2200	2.2200	2.2200	2.2200	-1.333%	1	4,302	-1.351%
2025-12-12	2.2700	2.2900	2.2500	2.2500	+4.651%	14	4,302	-2.667%
2025-12-11	2.2600	2.2600	2.1500	2.1500	+6.965%	6	4,288	+1.860%
2025-12-10	2.0100	2.0100	2.0100	2.0100	-3.365%	1	4,283	+8.955%
2025-12-09	2.0800	2.0800	2.0800	2.0800	-9.957%	1	4,282	+5.288%
2025-12-08	2.3100	2.3100	2.3100	2.3100	-4.938%	6	4,282	-5.195%
2025-12-05	2.4500	2.4500	2.4300	2.4300	+5.652%	4	4,282	-9.877%
2025-12-04	2.2700	2.3000	2.2700	2.3000	+2.222%	11	4,282	-4.783%
2025-12-03	2.3900	2.3900	2.2500	2.2500	-11.765%	56	4,280	-2.667%
2025-12-02	2.6900	2.7100	2.5500	2.5500	-10.211%	4	4,225	-14.118%
2025-12-01	2.8400	2.9900	2.8300	2.8400	+7.985%	78	4,225	-22.887%
2025-11-26	2.6300	2.6300	2.6300	2.6300	+0.766%	1	4,225	-16.730%
2025-11-24	2.6700	2.6700	2.5600	2.6100	-10.000%	4	4,225	-16.092%
2025-11-21	2.8700	3.0000	2.8300	2.9000	+6.618%	230	4,224	-24.483%
2025-11-20	2.5500	2.7800	2.5200	2.7200	+0.741%	4,040	4,214	-19.485%
2025-11-19	2.5300	2.7000	2.5300	2.7000	+16.883%	75	1,739	-18.889%
2025-11-18	2.3100	2.3100	2.3100	2.3100	-7.600%	15	1,766	-5.195%
2025-11-17	2.3700	2.5400	2.3700	2.5000	+9.649%	4	1,751	-12.400%
2025-11-14	2.3600	2.3800	2.2700	2.2800	+9.091%	34	1,751	-3.947%
2025-11-12	2.0800	2.0900	2.0000	2.0900	-2.791%	20	1,778	+4.785%
2025-11-07	2.2000	2.2000	2.1500	2.1500	-0.922%	41	1,774	+1.860%
2025-11-05	2.1700	2.1700	2.1700	2.1700	-3.556%	1	1,753	+0.922%
2025-11-04	2.1400	2.2500	2.1400	2.2500	+29.310%	44	1,754	-2.667%
2025-10-29	1.7400	1.7400	1.7400	1.7400	+4.192%	65	1,724	+25.862%
2025-10-28	1.6700	1.6700	1.6700	1.6700	+4.375%	1	1,659	+31.138%
2025-10-27	1.7400	1.7400	1.6000	1.6000	-12.088%	6	1,664	+36.875%
2025-10-24	1.8200	1.8200	1.8200	1.8200	-8.081%	1	1,664	+20.330%
2025-10-22	1.9800	1.9800	1.9800	1.9800	+9.392%	4	1,664	+10.606%
2025-10-21	1.8100	1.8100	1.8100	1.8100	-2.688%	1	1,664	+20.994%
2025-10-20	1.8500	1.8600	1.8500	1.8600	-7.000%	2	1,665	+17.742%
2025-10-17	2.0000	2.0000	2.0000	2.0000	+7.527%	1	1,666	+9.500%
2025-10-16	1.7900	1.8600	1.7900	1.8600	+3.911%	128	1,665	+17.742%
2025-10-15	1.8200	1.8200	1.7100	1.7900	+16.234%	5	1,537	+22.346%
2025-10-13	1.5500	1.5800	1.5400	1.5400	+6.944%	29	1,536	+42.208%
2025-10-09	1.4500	1.4500	1.4400	1.4400	+14.286%	3	1,527	+52.083%
2025-10-07	1.3100	1.3200	1.1900	1.2600	-10.000%	2,142	1,527	+73.810%
2025-10-06	1.4000	1.4000	1.4000	1.4000	+2.941%	10	147	+56.429%
2025-10-03	1.2700	1.3600	1.2700	1.3600	+7.937%	2	137	+61.029%
2025-10-02	1.2600	1.2600	1.2600	1.2600	-11.888%	20	138	+73.810%
2025-09-30	1.4300	1.4300	1.4300	1.4300	-11.180%	3	138	+53.147%
2025-09-25	1.5200	1.6100	1.5200	1.6100	+9.524%	13	141	+36.025%
2025-09-24	1.4800	1.4800	1.4700	1.4700	+1.379%	6	131	+48.980%
2025-09-23	1.4500	1.4500	1.4500	1.4500	+16.000%	1	137	+51.034%
2025-09-18	1.2500	1.2500	1.2500	1.2500	-5.303%	5	138	+75.200%
2025-09-15	1.3300	1.3300	1.3000	1.3200	-3.650%	13	133	+65.909%
2025-09-12	1.3700	1.3700	1.3700	1.3700	-7.432%	10	120	+59.854%
2025-09-10	1.4500	1.4800	1.4500	1.4800	-4.516%	13	120	+47.973%
2025-09-08	1.5700	1.5700	1.5500	1.5500	+1.974%	80	119	+41.290%
2025-09-02	1.5300	1.5300	1.5200	1.5200	+4.828%	50	98	+44.079%
2025-08-27	1.4400	1.4600	1.4400	1.4500	+3.571%	3	48	+51.034%
2025-08-25	1.4000	1.4000	1.4000	1.4000	0.000%	2	46	+56.429%
2025-08-22	1.5000	1.5000	1.4000	1.4000	-12.500%	11	48	+56.429%
2025-08-21	1.6500	1.6500	1.6000	1.6000	-10.112%	6	37	+36.875%
2025-08-19	1.7800	1.7800	1.7800	1.7800	-0.559%	5	34	+23.034%
2025-08-15	1.7900	1.7900	1.7900	1.7900	-7.732%	4	34	+22.346%
2025-08-14	1.9400	1.9400	1.9400	1.9400	+7.778%	1	38	+12.887%
2025-08-13	1.8800	1.8800	1.8000	1.8000	-12.195%	5	38	+21.667%
2025-08-11	1.9900	2.0500	1.9900	2.0500	-0.485%	2	36	+6.829%
2025-08-08	2.1300	2.1300	2.0600	2.0600	-1.905%	11	36	+6.311%
2025-08-07	2.1000	2.1200	2.1000	2.1000	+6.061%	19	35	+4.286%
2025-07-31	1.9800	1.9800	1.9800	1.9800	-1.000%	1	17	+10.606%
2025-07-28	2.0500	2.0500	2.0000	2.0000	-6.977%	3	16	+9.500%
2025-07-25	2.1500	2.1500	2.1500	2.1500	-4.444%	1	13	+1.860%
2025-07-23	2.2600	2.2600	2.2500	2.2500	+9.756%	2	14	-2.667%
2025-07-21	2.0000	2.0500	2.0000	2.0500	-11.255%	2	12	+6.829%
2025-07-17	2.3700	2.3700	2.3100	2.3100	0.000%	10	10	-5.195%

.dark-mode .QQQl8b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QQQl8b{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115P15ETHA Jan 15 2027 15.00 Put (ETHA270115P00015000)option OPRA

ETHA20270115P15
ETHA Jan 15 2027 15.00 Put (ETHA270115P00015000)
option OPRA