Dark

ETHA20270115P17
ETHA Jan 15 2027 17.00 Put (ETHA270115P00017000)
option OPRA

EOD

Aug 6, 2026

3.45-10.853%(-0.42)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.4500	3.4500	3.4500	3.4500	-10.853%	44	2,911	0.000%
2026-07-31	3.9500	3.9500	3.8700	3.8700	+0.519%	2	2,869	-10.853%
2026-07-28	3.8500	3.8500	3.8500	3.8500	-1.282%	100	2,869	-10.390%
2026-07-14	3.9000	3.9000	3.9000	3.9000	-11.364%	682	3,207	-11.538%
2026-07-13	4.4500	4.4500	4.4000	4.4000	-4.348%	398	2,626	-21.591%
2026-07-09	4.6000	4.6000	4.6000	4.6000	-2.542%	10	2,328	-25.000%
2026-07-08	4.7200	4.7200	4.7200	4.7200	-4.453%	2	2,328	-26.907%
2026-07-02	4.9400	4.9400	4.9400	4.9400	-12.566%	200	2,230	-30.162%
2026-06-30	5.6500	5.6500	5.6500	5.6500	+1.986%	1	2,230	-38.938%
2026-06-26	5.7000	5.7000	5.5400	5.5400	-3.652%	11	2,230	-37.726%
2026-06-25	5.7500	5.7500	5.7500	5.7500	+11.650%	5	2,226	-40.000%
2026-06-23	5.2000	5.2000	5.1500	5.1500	+12.200%	14	2,226	-33.010%
2026-06-16	4.5900	4.5900	4.5900	4.5900	+4.318%	2	2,213	-24.837%
2026-06-15	4.4000	4.4000	4.4000	4.4000	-15.385%	3	2,211	-21.591%
2026-06-12	5.2000	5.2000	5.2000	5.2000	-1.887%	51	2,208	-33.654%
2026-06-11	5.3000	5.3000	5.3000	5.3000	+1.923%	1	2,259	-34.906%
2026-06-08	5.2000	5.2000	5.2000	5.2000	-8.127%	50	2,258	-33.654%
2026-06-05	5.5300	5.7000	5.5300	5.6600	+21.199%	44	2,258	-39.046%
2026-06-04	4.6500	4.7200	4.6000	4.6700	+7.356%	7	2,255	-26.124%
2026-06-03	4.3500	4.3500	4.3500	4.3500	+20.166%	1	2,255	-20.690%
2026-05-29	3.7500	3.7500	3.6200	3.6200	-3.209%	13	2,265	-4.696%
2026-05-28	3.7900	3.7900	3.7400	3.7400	+6.553%	2	2,257	-7.754%
2026-05-27	3.4100	3.5400	3.4100	3.5100	+2.332%	13	2,258	-1.709%
2026-05-26	3.4700	3.4700	3.4300	3.4300	-4.722%	2	2,266	+0.583%
2026-05-22	3.4500	3.6000	3.3900	3.6000	+5.882%	134	2,266	-4.167%
2026-05-21	3.4600	3.4600	3.4000	3.4000	0.000%	10	2,265	+1.471%
2026-05-20	3.4500	3.4500	3.4000	3.4000	-2.857%	2	2,265	+1.471%
2026-05-19	3.5000	3.5000	3.5000	3.5000	-2.235%	2	2,273	-1.429%
2026-05-18	3.5800	3.5800	3.5800	3.5800	+16.993%	2	2,273	-3.631%
2026-05-14	3.1500	3.1500	3.0600	3.0600	-5.263%	17	2,273	+12.745%
2026-05-13	3.2000	3.2800	3.1700	3.2300	+2.540%	4	2,265	+6.811%
2026-05-12	3.1500	3.2200	3.1500	3.1500	+6.419%	15	2,265	+9.524%
2026-05-11	3.0400	3.0400	2.9600	2.9600	-5.128%	4	2,265	+16.554%
2026-05-08	3.2200	3.2200	3.1200	3.1200	-1.887%	6	2,265	+10.577%
2026-05-07	3.1800	3.1800	3.1300	3.1800	+4.262%	352	2,315	+8.491%
2026-05-06	3.0400	3.0500	2.9900	3.0500	+2.007%	8	2,219	+13.115%
2026-05-05	3.0100	3.0500	2.9700	2.9900	-1.645%	18	2,215	+15.385%
2026-05-04	3.0900	3.0900	3.0400	3.0400	-4.403%	6	2,219	+13.487%
2026-05-01	3.2300	3.2300	3.1700	3.1800	-4.217%	6	2,225	+8.491%
2026-04-30	3.3800	3.3800	3.3200	3.3200	-2.353%	5	2,225	+3.916%
2026-04-29	3.2900	3.4000	3.2400	3.4000	+1.493%	7	2,225	+1.471%
2026-04-28	3.4400	3.4400	3.3500	3.3500	-0.298%	4	2,305	+2.985%
2026-04-27	3.4000	3.4000	3.3300	3.3600	+1.818%	87	2,305	+2.679%
2026-04-24	3.3600	3.3600	3.2900	3.3000	-1.493%	104	2,308	+4.545%
2026-04-23	3.3400	3.3500	3.2800	3.3500	+7.029%	28	2,259	+2.985%
2026-04-22	3.1000	3.1800	3.1000	3.1300	-7.122%	22	2,259	+10.224%
2026-04-21	3.4300	3.4400	3.3600	3.3700	+1.506%	4	2,255	+2.374%
2026-04-20	3.4000	3.4400	3.3200	3.3200	+7.097%	134	2,255	+3.916%
2026-04-17	3.1200	3.1500	3.0400	3.1000	-4.615%	16	2,252	+11.290%
2026-04-16	3.4000	3.4500	3.2500	3.2500	-2.108%	6	2,253	+6.154%
2026-04-15	3.4200	3.4200	3.3100	3.3200	-3.488%	14	2,249	+3.916%
2026-04-14	3.2400	3.4400	3.2400	3.4400	-5.753%	38	2,245	+0.291%
2026-04-10	3.7000	3.7000	3.6000	3.6500	-4.700%	76	2,232	-5.479%
2026-04-09	3.8300	3.8300	3.8300	3.8300	+2.133%	3	2,158	-9.922%
2026-04-08	3.7200	3.7500	3.7200	3.7500	-8.537%	15	2,158	-8.000%
2026-04-06	4.1000	4.1000	4.1000	4.1000	-7.865%	1	2,163	-15.854%
2026-04-02	4.4000	4.4500	4.4000	4.4500	-5.720%	60	2,162	-22.472%
2026-03-27	4.7800	4.7800	4.6800	4.7200	+13.735%	5	2,162	-26.907%
2026-03-25	4.1500	4.1500	4.1500	4.1500	-2.353%	1	2,162	-16.867%
2026-03-24	4.2500	4.2500	4.2500	4.2500	-0.468%	1	2,161	-18.824%
2026-03-23	4.2500	4.2700	4.2500	4.2700	+1.667%	10	2,162	-19.204%
2026-03-20	4.2000	4.2000	4.2000	4.2000	-4.545%	1	2,152	-17.857%
2026-03-19	4.3800	4.4000	4.3800	4.4000	0.000%	21	2,151	-21.591%
2026-03-18	4.4000	4.4000	4.4000	4.4000	+14.286%	1	2,130	-21.591%
2026-03-17	3.7400	3.8500	3.7300	3.8500	+2.122%	18	2,131	-10.390%
2026-03-16	3.8800	3.9000	3.7500	3.7700	-11.710%	15	2,117	-8.488%
2026-03-13	4.3600	4.3600	4.2700	4.2700	-7.174%	3	2,107	-19.204%
2026-03-11	4.6000	4.6000	4.6000	4.6000	-0.862%	5	2,108	-25.000%
2026-03-10	4.6400	4.6400	4.6400	4.6400	-3.132%	1	2,103	-25.647%
2026-03-06	4.7900	4.7900	4.7900	4.7900	+7.883%	10	2,102	-27.975%
2026-03-04	4.3300	4.4400	4.3300	4.4400	-12.941%	3	2,102	-22.297%
2026-03-03	5.0900	5.1000	5.0900	5.1000	+2.000%	2	2,103	-32.353%
2026-02-27	5.0000	5.0000	5.0000	5.0000	+3.306%	1	2,101	-31.000%
2026-02-25	4.8400	4.8400	4.8400	4.8400	-11.355%	1	2,099	-28.719%
2026-02-24	5.4600	5.4600	5.4600	5.4600	+3.019%	2	2,099	-36.813%
2026-02-23	5.2000	5.3000	5.2000	5.3000	+5.578%	2	2,097	-34.906%
2026-02-20	5.0200	5.0200	5.0200	5.0200	-0.594%	1	2,095	-31.275%
2026-02-19	5.0600	5.0600	5.0500	5.0500	+4.124%	1,400	2,094	-31.683%
2026-02-13	4.8500	4.8500	4.8500	4.8500	-4.902%	30	958	-28.866%
2026-02-12	5.1300	5.1300	5.1000	5.1000	-3.774%	11	958	-32.353%
2026-02-11	5.2000	5.3000	5.2000	5.3000	+6.426%	2	968	-34.906%
2026-02-10	5.0400	5.0500	4.9700	4.9800	+5.957%	32	968	-30.723%
2026-02-09	4.7000	4.7000	4.7000	4.7000	-10.305%	6	965	-26.596%
2026-02-06	5.4000	5.4000	5.2400	5.2400	-8.070%	12	965	-34.160%
2026-02-05	4.9500	5.7000	4.9500	5.7000	+23.913%	13	955	-39.474%
2026-02-04	4.4900	4.6800	4.4900	4.6000	+4.545%	25	953	-25.000%
2026-02-03	4.1000	4.6400	4.0500	4.4000	+10.553%	15	948	-21.591%
2026-02-02	3.8400	4.0000	3.8200	3.9800	+34.915%	134	943	-13.317%
2026-01-29	2.9500	2.9500	2.9500	2.9500	+9.259%	10	902	+16.949%
2026-01-26	2.7000	2.7000	2.7000	2.7000	+3.846%	1	907	+27.778%
2026-01-23	2.7000	2.7000	2.6000	2.6000	+1.961%	18	907	+32.692%
2026-01-21	2.7800	2.7800	2.5500	2.5500	-5.204%	22	906	+35.294%
2026-01-20	2.5200	2.6900	2.5200	2.6900	+15.948%	28	896	+28.253%
2026-01-15	2.3200	2.3200	2.3200	2.3200	+4.036%	1	885	+48.707%
2026-01-14	2.2300	2.2300	2.2300	2.2300	-8.607%	2	884	+54.709%
2026-01-13	2.4400	2.4400	2.4400	2.4400	-6.513%	1	882	+41.393%
2026-01-12	2.6100	2.6100	2.6100	2.6100	-1.509%	1	881	+32.184%
2026-01-09	2.6700	2.6700	2.6500	2.6500	+0.760%	2	880	+30.189%
2026-01-08	2.7300	2.7300	2.6300	2.6300	+1.154%	2	880	+31.179%
2026-01-07	2.5000	2.6000	2.5000	2.6000	+6.122%	7	879	+32.692%
2026-01-06	2.4000	2.4500	2.4000	2.4500	-5.769%	8	872	+40.816%
2026-01-05	2.6000	2.6000	2.6000	2.6000	-5.109%	1	866	+32.692%
2026-01-02	2.7400	2.7400	2.7400	2.7400	-5.842%	1	866	+25.912%
2025-12-30	2.8900	2.9100	2.8900	2.9100	-3.000%	500	867	+18.557%
2025-12-29	3.0000	3.0000	3.0000	3.0000	-3.226%	1	461	+15.000%
2025-12-23	3.1000	3.1000	3.1000	3.1000	+0.324%	1	460	+11.290%
2025-12-22	2.9700	3.0900	2.9700	3.0900	-1.905%	2	459	+11.650%
2025-12-19	3.1500	3.1500	3.1500	3.1500	0.000%	10	458	+9.524%
2025-12-18	3.1500	3.1500	3.1500	3.1500	-5.970%	1	448	+9.524%
2025-12-17	3.3500	3.3500	3.3500	3.3500	+24.535%	1	448	+2.985%
2025-12-10	2.6900	2.7000	2.6900	2.6900	-3.929%	500	447	+28.253%
2025-12-09	2.8000	2.8000	2.8000	2.8000	-11.111%	10	587	+23.214%
2025-12-03	3.1500	3.1500	3.1500	3.1500	-16.446%	10	577	+9.524%
2025-12-01	3.7800	3.7800	3.7700	3.7700	+14.242%	6	577	-8.488%
2025-11-28	3.3000	3.3000	3.3000	3.3000	-9.341%	3	572	+4.545%
2025-11-25	3.6800	3.6800	3.5700	3.6400	+4.000%	34	569	-5.220%
2025-11-24	3.5500	3.5500	3.4600	3.5000	-6.667%	6	567	-1.429%
2025-11-21	3.8800	3.8800	3.7500	3.7500	+3.022%	3	569	-8.000%
2025-11-20	3.5400	3.8000	3.5000	3.6400	+2.535%	517	566	-5.220%
2025-11-19	3.3500	3.5500	3.3500	3.5500	+11.285%	50	75	-2.817%
2025-11-18	3.1900	3.1900	3.1900	3.1900	+13.121%	10	44	+8.150%
2025-11-06	2.8200	2.8200	2.8200	2.8200	-6.000%	1	34	+22.340%
2025-11-04	3.0000	3.0000	3.0000	3.0000	+25.000%	1	33	+15.000%
2025-10-20	2.4000	2.4000	2.4000	2.4000	-2.041%	1	32	+43.750%
2025-10-15	2.4500	2.4500	2.4500	2.4500	+13.953%	1	32	+40.816%
2025-10-13	2.0300	2.1500	2.0300	2.1500	+7.500%	2	33	+60.465%
2025-10-10	2.0000	2.0000	2.0000	2.0000	+1.523%	1	31	+72.500%
2025-09-24	1.9700	1.9700	1.9700	1.9700	+9.444%	2	30	+75.127%
2025-09-16	1.8000	1.8000	1.8000	1.8000	-16.279%	10	32	+91.667%
2025-09-04	2.1500	2.1500	2.1500	2.1500	+5.392%	2	22	+60.465%
2025-09-03	2.3000	2.3000	2.0400	2.0400	+11.475%	20	22	+69.118%
2025-08-28	1.8300	1.8300	1.8300	1.8300	-3.684%	2	12	+88.525%
2025-08-25	1.9000	1.9000	1.9000	1.9000	+2.703%	1	10	+81.579%
2025-08-22	2.0700	2.0700	1.8500	1.8500	-29.658%	4	11	+86.486%
2025-08-11	2.6300	2.6300	2.6300	2.6300	-9.310%	10	10	+31.179%
2025-08-04	2.9000	2.9000	2.9000	2.9000	0.000%	1	1	+18.966%

.dark-mode .BhYmy0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BhYmy0{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115P17ETHA Jan 15 2027 17.00 Put (ETHA270115P00017000)option OPRA

ETHA20270115P17
ETHA Jan 15 2027 17.00 Put (ETHA270115P00017000)
option OPRA