Dark

ETHA20270115P16
ETHA Jan 15 2027 16.00 Put (ETHA270115P00016000)
option OPRA

EOD

Aug 6, 2026

2.80-7.285%(-0.22)228

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.8100	2.8100	2.8000	2.8000	-7.285%	228	2,350	0.000%
2026-08-03	3.0200	3.0200	3.0200	3.0200	+4.138%	2	2,128	-7.285%
2026-07-28	2.9500	2.9500	2.9000	2.9000	+0.694%	10	2,128	-3.448%
2026-07-27	2.9000	2.9000	2.8800	2.8800	-7.097%	5	2,121	-2.778%
2026-07-23	3.1000	3.1000	3.1000	3.1000	+4.730%	9	2,123	-9.677%
2026-07-22	2.9600	2.9600	2.9600	2.9600	-10.843%	4	2,121	-5.405%
2026-07-17	3.3200	3.3200	3.3200	3.3200	+6.070%	1	2,125	-15.663%
2026-07-16	3.1900	3.1900	3.1300	3.1300	-19.949%	2	2,125	-10.543%
2026-07-08	3.9200	3.9200	3.9100	3.9100	-2.736%	12	2,124	-28.389%
2026-07-02	4.0200	4.0200	4.0200	4.0200	-17.959%	1	2,124	-30.348%
2026-06-25	4.8600	4.9000	4.8600	4.9000	+12.644%	3	2,124	-42.857%
2026-06-23	4.4000	4.4100	4.3100	4.3500	+9.572%	19	2,124	-35.632%
2026-06-22	3.9700	3.9700	3.9700	3.9700	+5.305%	1	2,117	-29.471%
2026-06-16	3.7700	3.7700	3.7700	3.7700	+4.722%	5	2,116	-25.729%
2026-06-15	3.6000	3.6000	3.6000	3.6000	-20.000%	12	2,114	-22.222%
2026-06-12	4.5000	4.5000	4.5000	4.5000	+1.580%	19	2,126	-37.778%
2026-06-11	4.4300	4.4300	4.4300	4.4300	-3.696%	1	2,146	-36.795%
2026-06-09	4.6000	4.6000	4.6000	4.6000	+5.747%	40	2,145	-39.130%
2026-06-08	4.3500	4.3500	4.3500	4.3500	-13.347%	23	2,117	-35.632%
2026-06-05	4.8000	5.0200	4.7800	5.0200	+26.131%	10	2,140	-44.223%
2026-06-04	3.9500	3.9800	3.9500	3.9800	+6.702%	3	2,135	-29.648%
2026-06-03	3.7300	3.7300	3.7300	3.7300	+11.677%	1	2,136	-24.933%
2026-06-02	3.3400	3.3400	3.3400	3.3400	+4.375%	5	2,137	-16.168%
2026-06-01	3.2000	3.2000	3.2000	3.2000	+4.918%	1	2,142	-12.500%
2026-05-29	3.1500	3.1500	3.0300	3.0500	-3.785%	17	2,142	-8.197%
2026-05-28	3.1800	3.1900	3.1500	3.1700	+7.458%	103	2,131	-11.672%
2026-05-27	2.9200	2.9500	2.9200	2.9500	+2.431%	2	2,032	-5.085%
2026-05-26	2.7900	2.8800	2.7900	2.8800	+1.408%	12	2,031	-2.778%
2026-05-22	2.8700	2.8900	2.8200	2.8400	-1.730%	7	2,030	-1.408%
2026-05-21	2.8600	2.8900	2.8600	2.8900	0.000%	2	2,030	-3.114%
2026-05-20	2.9100	2.9100	2.8500	2.8900	-3.667%	4	2,030	-3.114%
2026-05-19	3.0000	3.0000	3.0000	3.0000	-1.639%	5	2,109	-6.667%
2026-05-18	2.9300	3.0500	2.9300	3.0500	+10.108%	76	2,109	-8.197%
2026-05-15	2.7800	2.8300	2.7700	2.7700	+6.538%	12	2,109	+1.083%
2026-05-14	2.7000	2.7000	2.5400	2.6000	-5.455%	11,513	5,286	+7.692%
2026-05-13	2.6600	2.7500	2.6600	2.7500	+2.612%	6	1,103	+1.818%
2026-05-12	2.7000	2.7300	2.6500	2.6800	+6.349%	11,507	1,103	+4.478%
2026-05-11	2.5400	2.6100	2.4500	2.5200	-4.906%	129	1,103	+11.111%
2026-05-08	2.6800	2.7300	2.6100	2.6500	+1.145%	54	1,077	+5.660%
2026-05-07	2.7000	2.7100	2.6200	2.6200	+2.344%	62	1,071	+6.870%
2026-05-06	2.5200	2.5600	2.5100	2.5600	0.000%	4	1,073	+9.375%
2026-05-05	2.5400	2.5600	2.5000	2.5600	-0.389%	11	1,075	+9.375%
2026-05-04	2.5800	2.6100	2.5200	2.5700	-4.461%	75	1,077	+8.949%
2026-05-01	2.6800	2.7700	2.6800	2.6900	-3.929%	52	1,081	+4.089%
2026-04-30	2.8300	2.9000	2.8000	2.8000	-3.780%	48	1,081	0.000%
2026-04-29	2.7400	2.9300	2.7400	2.9100	+1.042%	4	1,084	-3.780%
2026-04-28	2.8800	2.8800	2.8400	2.8800	-0.346%	14	1,084	-2.778%
2026-04-27	2.8800	2.8900	2.8500	2.8900	+3.214%	8	1,090	-3.114%
2026-04-24	2.7800	2.8700	2.7500	2.8000	-1.060%	78	1,089	0.000%
2026-04-23	2.7800	2.8400	2.7700	2.8300	+6.391%	6	1,082	-1.060%
2026-04-22	2.6700	2.7000	2.5700	2.6600	-8.276%	90	1,082	+5.263%
2026-04-21	2.8700	2.9000	2.8600	2.9000	-1.024%	5	1,082	-3.448%
2026-04-20	2.8800	2.9300	2.8200	2.9300	+10.566%	9	1,081	-4.437%
2026-04-17	2.5800	2.6500	2.5600	2.6500	-4.332%	74	1,080	+5.660%
2026-04-16	2.8200	2.8900	2.7700	2.7700	-1.773%	5	1,011	+1.083%
2026-04-15	2.8400	2.8800	2.8200	2.8200	-1.399%	7	1,012	-0.709%
2026-04-14	2.7700	2.9100	2.7700	2.8600	-10.625%	88	1,011	-2.098%
2026-04-13	3.2500	3.2500	3.1700	3.2000	+2.236%	7	938	-12.500%
2026-04-10	3.1000	3.1600	3.0900	3.1300	-3.395%	77	937	-10.543%
2026-04-09	3.2500	3.3000	3.2000	3.2400	+2.208%	25	898	-13.580%
2026-04-08	3.1900	3.2800	3.1700	3.1700	-10.704%	15	880	-11.672%
2026-04-06	3.5900	3.5900	3.4900	3.5500	+0.852%	5	869	-21.127%
2026-04-01	3.5800	3.6300	3.5000	3.5200	-5.630%	19	869	-20.455%
2026-03-31	3.7800	3.7800	3.7300	3.7300	-4.359%	11	875	-24.933%
2026-03-30	3.9000	3.9000	3.9000	3.9000	-6.024%	20	874	-28.205%
2026-03-27	4.1400	4.1900	4.1200	4.1500	+7.792%	38	874	-32.530%
2026-03-26	3.8500	3.8500	3.8500	3.8500	+9.065%	35	911	-27.273%
2026-03-25	3.5400	3.6400	3.5300	3.5300	-3.552%	11	876	-20.680%
2026-03-23	3.6700	3.7500	3.6200	3.6600	-1.348%	5	874	-23.497%
2026-03-20	3.7800	3.7800	3.7100	3.7100	-2.111%	4	875	-24.528%
2026-03-19	3.8200	3.8300	3.7800	3.7900	+5.866%	7	876	-26.121%
2026-03-18	3.4600	3.6400	3.4600	3.5800	+10.494%	5	876	-21.788%
2026-03-17	3.2500	3.2900	3.2400	3.2400	-0.308%	5	873	-13.580%
2026-03-16	3.3000	3.3600	3.2500	3.2500	-13.333%	16	873	-13.846%
2026-03-13	3.7000	3.7500	3.7000	3.7500	-5.542%	5	872	-25.333%
2026-03-11	3.9700	3.9700	3.9700	3.9700	-1.733%	2	1,087	-29.471%
2026-03-10	4.0400	4.0400	4.0400	4.0400	-1.703%	1	1,088	-30.693%
2026-03-09	4.1100	4.1100	4.1100	4.1100	+4.051%	1	1,087	-31.873%
2026-03-05	3.8200	3.9500	3.8200	3.9500	+6.757%	11	1,087	-29.114%
2026-03-04	3.8500	3.8500	3.6600	3.7000	-9.091%	17	1,096	-24.324%
2026-03-02	4.0500	4.0700	4.0500	4.0700	-6.437%	248	1,098	-31.204%
2026-02-27	4.3500	4.3500	4.3500	4.3500	+7.143%	1	1,196	-35.632%
2026-02-26	4.0600	4.0600	4.0600	4.0600	+1.500%	2	1,197	-31.034%
2026-02-25	4.2000	4.2000	4.0000	4.0000	-8.467%	222	1,198	-30.000%
2026-02-18	4.3700	4.3700	4.3700	4.3700	+0.460%	1	1,198	-35.927%
2026-02-17	4.4500	4.4500	4.3500	4.3500	+6.357%	18	1,199	-35.632%
2026-02-13	4.1500	4.1500	4.0900	4.0900	-11.280%	221	997	-31.540%
2026-02-12	4.4700	4.6100	4.4700	4.6100	+0.217%	5	997	-39.262%
2026-02-11	4.6500	4.6500	4.6000	4.6000	+5.505%	7	999	-39.130%
2026-02-10	4.3800	4.4400	4.3400	4.3600	+6.341%	19	1,004	-35.780%
2026-02-09	4.3500	4.3500	4.0900	4.1000	-4.872%	51	1,000	-31.707%
2026-02-06	4.6600	4.6900	4.1900	4.3100	-14.653%	36	990	-35.035%
2026-02-05	4.4500	5.0500	4.4500	5.0500	+24.691%	32	993	-44.554%
2026-02-04	4.0000	4.1400	3.9500	4.0500	+3.846%	31	988	-30.864%
2026-02-03	3.5500	4.0200	3.5500	3.9000	+13.043%	226	980	-28.205%
2026-02-02	3.4300	3.4600	3.3000	3.4500	+34.241%	126	1,074	-18.841%
2026-01-30	2.5200	2.5700	2.5200	2.5700	+14.222%	2	1,025	+8.949%
2026-01-27	2.2300	2.2500	2.2300	2.2500	-0.881%	2	1,302	+24.444%
2026-01-26	2.2600	2.2900	2.2600	2.2700	+0.889%	201	1,302	+23.348%
2026-01-23	2.2500	2.2500	2.2500	2.2500	-1.316%	2	1,108	+24.444%
2026-01-22	2.2100	2.2800	2.2100	2.2800	+0.885%	22	1,108	+22.807%
2026-01-20	2.2400	2.2600	2.2400	2.2600	+14.141%	5	1,108	+23.894%
2026-01-15	1.9300	1.9800	1.9300	1.9800	0.000%	5	1,109	+41.414%
2026-01-14	1.9800	1.9800	1.9800	1.9800	-7.907%	1	1,109	+41.414%
2026-01-13	2.1700	2.1700	2.1500	2.1500	-2.273%	1,119	1,110	+30.233%
2026-01-12	2.2000	2.2000	2.2000	2.2000	-0.452%	1	1,568	+27.273%
2026-01-08	2.3200	2.3200	2.2100	2.2100	+0.455%	89	1,567	+26.697%
2026-01-07	2.2000	2.2000	2.2000	2.2000	+3.774%	5	1,540	+27.273%
2026-01-06	2.1200	2.1200	2.1200	2.1200	-6.195%	14	1,540	+32.075%
2026-01-05	2.2600	2.2600	2.2600	2.2600	-1.739%	2	1,528	+23.894%
2026-01-02	2.3000	2.3000	2.3000	2.3000	-9.804%	2	1,528	+21.739%
2025-12-31	2.5000	2.5500	2.5000	2.5500	+0.394%	6	1,524	+9.804%
2025-12-29	2.5800	2.5800	2.5400	2.5400	-4.511%	4	1,524	+10.236%
2025-12-26	2.6600	2.6600	2.6600	2.6600	-1.481%	2	1,523	+5.263%
2025-12-23	2.7000	2.7000	2.7000	2.7000	+4.651%	2	1,523	+3.704%
2025-12-22	2.5800	2.5800	2.5800	2.5800	-4.089%	1	1,524	+8.527%
2025-12-19	2.6900	2.6900	2.6900	2.6900	-8.814%	2	1,524	+4.089%
2025-12-18	2.9500	2.9600	2.9100	2.9500	+0.683%	75	1,524	-5.085%
2025-12-17	2.9300	2.9300	2.9300	2.9300	+5.776%	5	1,519	-4.437%
2025-12-16	2.7500	2.7700	2.7500	2.7700	-1.071%	1,116	1,519	+1.083%
2025-12-15	2.8000	2.8000	2.8000	2.8000	+8.108%	2	404	0.000%
2025-12-11	2.5900	2.5900	2.5900	2.5900	+11.638%	20	404	+8.108%
2025-12-10	2.3800	2.3800	2.3200	2.3200	-14.074%	520	424	+20.690%
2025-12-08	2.7000	2.7000	2.7000	2.7000	-17.431%	2	563	+3.704%
2025-12-01	3.3000	3.3000	3.2700	3.2700	+9.732%	28	563	-14.373%
2025-11-26	2.9800	2.9800	2.9800	2.9800	-3.871%	1	563	-6.040%
2025-11-25	3.1900	3.1900	3.0500	3.1000	+4.377%	18	563	-9.677%
2025-11-24	2.9700	2.9700	2.9700	2.9700	-11.078%	10	563	-5.724%
2025-11-21	3.2700	3.4300	3.2700	3.3400	+4.375%	6	563	-16.168%
2025-11-20	2.9500	3.3500	2.9500	3.2000	+10.345%	507	561	-12.500%
2025-11-19	2.9000	2.9000	2.9000	2.9000	-3.333%	40	143	-3.448%
2025-11-17	3.0000	3.0000	3.0000	3.0000	+26.050%	1	111	-6.667%
2025-11-05	2.3800	2.3800	2.3800	2.3800	+6.250%	1	110	+17.647%
2025-10-21	2.2400	2.2400	2.2400	2.2400	+5.164%	1	110	+25.000%
2025-10-20	2.1300	2.1300	2.1300	2.1300	+4.926%	1	110	+31.455%
2025-10-14	2.0300	2.0300	2.0300	2.0300	+12.155%	1	109	+37.931%
2025-10-13	1.7500	1.8100	1.7500	1.8100	+19.079%	25	108	+54.696%
2025-10-03	1.5200	1.5200	1.5200	1.5200	-12.139%	26	98	+84.211%
2025-09-22	1.7300	1.7300	1.7300	1.7300	-2.260%	2	86	+61.850%
2025-09-03	1.7700	1.7700	1.7700	1.7700	-1.667%	2	88	+58.192%
2025-09-02	1.8000	1.8000	1.8000	1.8000	+7.143%	4	86	+55.556%
2025-08-28	1.6000	1.6800	1.6000	1.6800	+3.067%	2	86	+66.667%
2025-08-27	1.6100	1.7000	1.6100	1.6300	-4.678%	5	84	+71.779%
2025-08-26	1.7500	1.7500	1.7100	1.7100	+3.636%	6	81	+63.743%
2025-08-25	1.6400	1.6500	1.6300	1.6500	-5.714%	4	78	+69.697%
2025-08-22	1.7500	1.7500	1.7500	1.7500	-5.405%	1	77	+60.000%
2025-08-21	1.8000	1.8500	1.8000	1.8500	-9.314%	2	76	+51.351%
2025-08-19	2.1000	2.1000	2.0400	2.0400	-3.774%	101	75	+37.255%
2025-08-18	2.1200	2.1200	2.1200	2.1200	-0.935%	1	172	+32.075%
2025-08-15	2.0600	2.1400	2.0600	2.1400	+3.883%	22	171	+30.841%
2025-08-13	2.0600	2.0600	2.0600	2.0600	-3.738%	100	164	+35.922%
2025-08-12	2.1400	2.1400	2.1400	2.1400	-13.710%	100	110	+30.841%
2025-08-04	2.4400	2.5100	2.4400	2.4800	+8.297%	12	114	+12.903%
2025-07-31	2.2200	2.2900	2.2200	2.2900	-13.585%	2	102	+22.271%
2025-07-17	2.6500	2.6500	2.6500	2.6500	0.000%	100	100	+5.660%

.dark-mode .PSt0NL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PSt0NL{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115P16ETHA Jan 15 2027 16.00 Put (ETHA270115P00016000)option OPRA

ETHA20270115P16
ETHA Jan 15 2027 16.00 Put (ETHA270115P00016000)
option OPRA