Dark

ETHA20270115P18
ETHA Jan 15 2027 18.00 Put (ETHA270115P00018000)
option OPRA

EOD

Aug 5, 2026

4.25-4.494%(-0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.2500	4.2500	4.2500	4.2500	-4.494%	2	712	0.000%
2026-07-29	4.4800	4.4800	4.4500	4.4500	-1.549%	6	714	-4.494%
2026-07-23	4.5100	4.5200	4.5100	4.5200	+4.388%	2	715	-5.973%
2026-07-21	4.8000	4.8000	4.2500	4.3300	-10.166%	32	716	-1.848%
2026-07-17	4.8200	4.8200	4.8200	4.8200	+10.550%	1	746	-11.826%
2026-07-15	4.3500	4.3600	4.3500	4.3600	-5.011%	2	746	-2.523%
2026-07-14	4.6300	4.6300	4.5900	4.5900	-15.934%	3	748	-7.407%
2026-07-09	5.4600	5.4600	5.4600	5.4600	-13.744%	5	748	-22.161%
2026-07-01	6.4000	6.4000	6.3300	6.3300	-3.063%	2	753	-32.859%
2026-06-26	6.7000	6.7000	6.5300	6.5300	+9.197%	5	754	-34.916%
2026-06-23	5.9500	6.0500	5.9500	5.9800	+11.776%	222	901	-28.930%
2026-06-22	5.3500	5.3500	5.3500	5.3500	-13.710%	16	752	-20.561%
2026-06-11	6.2000	6.2000	6.2000	6.2000	+0.486%	10	736	-31.452%
2026-06-10	6.1700	6.1700	6.1700	6.1700	+3.350%	15	726	-31.118%
2026-06-08	6.0000	6.0000	5.9500	5.9700	-9.132%	9	737	-28.811%
2026-06-05	6.0500	6.6500	6.0500	6.5700	+19.891%	14	741	-35.312%
2026-06-04	5.4000	5.5100	5.4000	5.4800	+8.515%	21	744	-22.445%
2026-06-03	5.1100	5.1100	5.0500	5.0500	+5.208%	23	751	-15.842%
2026-06-02	4.5000	4.8000	4.5000	4.8000	+8.352%	64	757	-11.458%
2026-06-01	4.5500	4.5500	4.4300	4.4300	+9.653%	24	788	-4.063%
2026-05-22	4.0200	4.0500	4.0200	4.0400	-0.247%	28	815	+5.198%
2026-05-20	4.0500	4.0500	4.0500	4.0500	-2.410%	2	815	+4.938%
2026-05-19	4.1500	4.1500	4.1500	4.1500	-3.037%	1	812	+2.410%
2026-05-18	4.2200	4.2800	4.2200	4.2800	+10.309%	2	812	-0.701%
2026-05-15	3.8800	3.8800	3.8800	3.8800	+9.296%	10	812	+9.536%
2026-05-11	3.6200	3.6300	3.5500	3.5500	-5.080%	111	822	+19.718%
2026-05-07	3.7400	3.7400	3.7400	3.7400	+5.056%	1	777	+13.636%
2026-05-06	3.5000	3.5600	3.5000	3.5600	-5.067%	2	777	+19.382%
2026-05-01	3.7500	3.7500	3.7500	3.7500	-3.846%	1	775	+13.333%
2026-04-30	3.9000	3.9000	3.9000	3.9000	-1.015%	1	775	+8.974%
2026-04-27	3.9800	3.9800	3.9400	3.9400	+0.767%	2	775	+7.868%
2026-04-24	3.9100	3.9100	3.9100	3.9100	0.000%	2	773	+8.696%
2026-04-23	3.9000	3.9100	3.9000	3.9100	+6.540%	22	771	+8.696%
2026-04-22	3.6500	3.7100	3.6400	3.6700	-7.089%	11	749	+15.804%
2026-04-21	3.9400	3.9500	3.9400	3.9500	+8.219%	4	737	+7.595%
2026-04-17	3.6200	3.6500	3.6000	3.6500	-5.195%	40	737	+16.438%
2026-04-16	3.9500	3.9500	3.8500	3.8500	-0.517%	4	714	+10.390%
2026-04-15	3.8500	3.9000	3.8300	3.8700	-0.769%	48	714	+9.819%
2026-04-14	3.8000	3.9000	3.8000	3.9000	-9.302%	15	687	+8.974%
2026-04-13	4.3000	4.3000	4.3000	4.3000	-1.149%	3	683	-1.163%
2026-04-08	4.3500	4.3500	4.3500	4.3500	-8.034%	1	683	-2.299%
2026-04-06	4.7300	4.7300	4.7300	4.7300	-12.245%	5	684	-10.148%
2026-03-27	5.4000	5.4000	5.3900	5.3900	+11.134%	51	684	-21.150%
2026-03-24	4.8500	4.8500	4.8500	4.8500	-3.000%	1	683	-12.371%
2026-03-19	5.0000	5.0000	5.0000	5.0000	+6.383%	10	684	-15.000%
2026-03-18	4.7000	4.7000	4.7000	4.7000	+8.796%	1	685	-9.574%
2026-03-17	4.3700	4.3700	4.3200	4.3200	-0.690%	17	685	-1.620%
2026-03-16	4.5000	4.5000	4.3500	4.3500	-16.346%	134	669	-2.299%
2026-03-12	5.2000	5.2000	5.2000	5.2000	-1.887%	5	608	-18.269%
2026-03-10	5.4000	5.4000	5.3000	5.3000	-1.852%	7	612	-19.811%
2026-03-09	5.4000	5.4000	5.4000	5.4000	+6.931%	5	605	-21.296%
2026-03-05	5.0500	5.0500	5.0500	5.0500	-4.896%	1	601	-15.842%
2026-03-03	5.3500	5.3500	5.3100	5.3100	-5.179%	225	600	-19.962%
2026-02-27	5.6000	5.6000	5.6000	5.6000	+1.266%	5	385	-24.107%
2026-02-25	5.5300	5.5300	5.5300	5.5300	-4.819%	1	384	-23.146%
2026-02-19	5.8100	5.8100	5.8100	5.8100	+3.750%	1	384	-26.850%
2026-02-17	5.6800	5.6800	5.6000	5.6000	+1.818%	29	384	-24.107%
2026-02-13	5.5000	5.5000	5.5000	5.5000	-8.638%	20	336	-22.727%
2026-02-11	5.8500	6.0200	5.8500	6.0200	+5.986%	15	336	-29.402%
2026-02-10	5.6700	5.6800	5.6700	5.6800	+1.429%	6	335	-25.176%
2026-02-09	5.6000	5.6000	5.6000	5.6000	-0.885%	28	339	-24.107%
2026-02-06	5.6500	5.6500	5.6500	5.6500	-5.833%	2	339	-24.779%
2026-02-05	5.6000	6.1200	5.6000	6.0000	+12.570%	35	339	-29.167%
2026-02-04	5.3000	5.3500	5.2500	5.3300	+1.718%	31	345	-20.263%
2026-02-03	5.0000	5.2400	5.0000	5.2400	+14.661%	4	371	-18.893%
2026-02-02	4.4600	4.5700	4.3600	4.5700	+28.732%	225	368	-7.002%
2026-01-30	3.4500	3.5900	3.4500	3.5500	+7.903%	17	294	+19.718%
2026-01-29	3.1000	3.4000	3.1000	3.2900	+6.129%	11	277	+29.179%
2026-01-26	3.1000	3.1000	3.1000	3.1000	+1.639%	1	271	+37.097%
2026-01-23	3.0500	3.0500	3.0500	3.0500	-1.613%	22	270	+39.344%
2026-01-22	3.1000	3.1000	3.1000	3.1000	+4.730%	25	270	+37.097%
2026-01-21	2.9600	2.9600	2.9600	2.9600	-0.671%	2	261	+43.581%
2026-01-20	3.0000	3.0000	2.9800	2.9800	+11.610%	4	260	+42.617%
2026-01-16	2.6900	2.7100	2.6700	2.6700	+1.136%	7	263	+59.176%
2026-01-15	2.5800	2.6400	2.5800	2.6400	+3.125%	15	263	+60.985%
2026-01-14	2.5400	2.6100	2.5400	2.5600	-7.914%	15	252	+66.016%
2026-01-13	2.9600	2.9800	2.7800	2.7800	-6.081%	33	249	+52.878%
2026-01-12	3.0500	3.0700	2.9600	2.9600	-4.516%	9	218	+43.581%
2026-01-09	2.9700	3.1000	2.9700	3.1000	+3.333%	4	213	+37.097%
2026-01-07	3.0100	3.0100	3.0000	3.0000	+3.448%	41	211	+41.667%
2026-01-05	2.9700	3.0000	2.9000	2.9000	-6.452%	20	172	+46.552%
2026-01-02	3.1300	3.2000	3.1000	3.1000	-6.907%	32	154	+37.097%
2025-12-30	3.4100	3.4500	3.3300	3.3300	+2.462%	33	171	+27.628%
2025-12-29	3.2500	3.2500	3.2500	3.2500	-7.143%	10	168	+30.769%
2025-12-26	3.5000	3.5000	3.5000	3.5000	-1.408%	2	158	+21.429%
2025-12-23	3.5500	3.5500	3.5500	3.5500	-1.389%	10	156	+19.718%
2025-12-19	3.5500	3.6500	3.5500	3.6000	+1.124%	6	156	+18.056%
2025-12-17	3.5600	3.5600	3.5600	3.5600	+11.250%	10	153	+19.382%
2025-12-09	3.2000	3.2000	3.2000	3.2000	-8.571%	1	143	+32.813%
2025-12-04	3.5000	3.5000	3.5000	3.5000	-6.667%	10	144	+21.429%
2025-12-02	3.7500	3.7500	3.7500	3.7500	0.000%	10	134	+13.333%
2025-11-28	3.7700	3.7700	3.7500	3.7500	-8.981%	20	144	+13.333%
2025-11-25	4.1400	4.1400	4.0300	4.1200	+4.040%	50	134	+3.155%
2025-11-24	4.1000	4.1000	3.9400	3.9600	-9.795%	10	133	+7.323%
2025-11-21	4.4500	4.4500	4.2700	4.3900	+9.204%	13	129	-3.189%
2025-11-20	3.9000	4.0200	3.9000	4.0200	-0.741%	7	129	+5.721%
2025-11-19	4.0000	4.1700	4.0000	4.0500	+5.195%	4	125	+4.938%
2025-11-17	3.5000	3.8500	3.5000	3.8500	+10.000%	11	126	+10.390%
2025-11-14	3.5000	3.5000	3.5000	3.5000	+8.696%	2	121	+21.429%
2025-11-07	3.2200	3.2200	3.2200	3.2200	-0.923%	2	119	+31.988%
2025-11-05	3.2500	3.2500	3.2500	3.2500	-2.985%	1	121	+30.769%
2025-11-04	3.0100	3.4000	3.0100	3.3500	+17.958%	27	122	+26.866%
2025-10-30	2.8400	2.8400	2.8400	2.8400	+14.516%	10	97	+49.648%
2025-10-27	2.4800	2.4800	2.4800	2.4800	-17.333%	3	108	+71.371%
2025-10-17	3.0000	3.0000	3.0000	3.0000	+6.007%	1	108	+41.667%
2025-10-15	2.8300	2.8300	2.8300	2.8300	+1.434%	1	108	+50.177%
2025-10-14	2.8100	2.8100	2.7900	2.7900	+14.815%	2	109	+52.330%
2025-10-13	2.4100	2.4300	2.4100	2.4300	-2.800%	15	111	+74.897%
2025-10-10	2.5000	2.5000	2.5000	2.5000	+13.636%	10	113	+70.000%
2025-10-09	3.8800	3.8800	2.2000	2.2000	+3.774%	3	113	+93.182%
2025-10-07	1.9600	2.1200	1.9600	2.1200	+2.913%	3	112	+100.472%
2025-10-02	2.0600	2.0600	2.0600	2.0600	-3.738%	1	113	+106.311%
2025-10-01	2.1400	2.1400	2.1400	2.1400	-3.167%	25	113	+98.598%
2025-09-29	2.2100	2.2100	2.2100	2.2100	-15.649%	1	92	+92.308%
2025-09-25	2.6200	2.6200	2.6200	2.6200	+14.912%	1	91	+62.214%
2025-09-22	2.2800	2.2800	2.2800	2.2800	-2.146%	1	91	+86.404%
2025-09-02	2.4500	2.4500	2.3300	2.3300	+6.393%	5	90	+82.403%
2025-08-27	2.1900	2.1900	2.1900	2.1900	-1.351%	1	95	+94.064%
2025-08-25	2.1500	2.2200	2.1500	2.2200	-7.500%	3	94	+91.441%
2025-08-21	2.4000	2.4000	2.4000	2.4000	-5.512%	2	92	+77.083%
2025-08-19	2.5400	2.5400	2.5400	2.5400	-5.926%	9	94	+67.323%
2025-08-14	2.7500	2.7500	2.7000	2.7000	+8.000%	2	85	+57.407%
2025-08-13	2.6500	2.6500	2.5000	2.5000	-12.281%	61	84	+70.000%
2025-08-12	2.8500	2.9300	2.8500	2.8500	-8.065%	5	33	+49.123%
2025-08-08	3.1000	3.1000	3.1000	3.1000	-4.615%	20	38	+37.097%
2025-08-06	3.2500	3.2500	3.2500	3.2500	+0.309%	4	18	+30.769%
2025-08-04	3.2400	3.2400	3.2400	3.2400	+4.516%	1	18	+31.173%
2025-08-01	3.1000	3.1000	3.1000	3.1000	+3.679%	1	17	+37.097%
2025-07-30	3.0000	3.0000	2.9900	2.9900	+1.014%	6	17	+42.140%
2025-07-29	2.9600	2.9600	2.9600	2.9600	-2.951%	1	13	+43.581%
2025-07-28	2.7400	3.0700	2.7400	3.0500	-8.955%	11	12	+39.344%
2025-07-22	3.3500	3.3500	3.3500	3.3500	+5.678%	1	11	+26.866%
2025-07-21	3.1700	3.1700	3.1700	3.1700	-1.553%	8	10	+34.069%
2025-07-18	3.2200	3.2200	3.2200	3.2200	0.000%	2	2	+31.988%

.dark-mode .yvBLr0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yvBLr0{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115P18ETHA Jan 15 2027 18.00 Put (ETHA270115P00018000)option OPRA

ETHA20270115P18
ETHA Jan 15 2027 18.00 Put (ETHA270115P00018000)
option OPRA