Dark

ETHA20270115P20
ETHA Jan 15 2027 20.00 Put (ETHA270115P00020000)
option OPRA

Inactive

Jul 30, 2026

5.950.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.9500	5.9500	5.9500	5.9500	0.000%	1	5,615	0.000%
2026-07-27	5.9500	5.9500	5.9500	5.9500	+1.019%	2	5,616	0.000%
2026-07-21	5.8900	5.8900	5.8900	5.8900	-1.008%	10	5,616	+1.019%
2026-07-15	5.9500	5.9500	5.9500	5.9500	-6.299%	10	5,613	0.000%
2026-07-14	6.3500	6.3500	6.3500	6.3500	-7.434%	7	5,629	-6.299%
2026-07-13	6.8600	6.8600	6.8600	6.8600	+0.882%	5	5,629	-13.265%
2026-07-10	6.8000	6.8000	6.8000	6.8000	-8.602%	1	5,634	-12.500%
2026-07-02	7.4200	7.4400	7.4200	7.4400	-10.898%	2	5,634	-20.027%
2026-06-29	8.3500	8.3500	8.3500	8.3500	+1.458%	3	5,634	-28.743%
2026-06-26	8.5200	8.5200	8.2200	8.2300	-1.437%	35	5,637	-27.704%
2026-06-25	8.3500	8.3500	8.3500	8.3500	+2.454%	1	5,669	-28.743%
2026-06-24	7.8600	8.1500	7.8600	8.1500	+4.756%	42	5,673	-26.994%
2026-06-23	7.7800	7.7800	7.7800	7.7800	+6.575%	1	5,715	-23.522%
2026-06-22	7.2000	7.3500	7.2000	7.3000	-4.575%	53	5,715	-18.493%
2026-06-18	7.6500	7.6500	7.6500	7.6500	+9.914%	5	5,715	-22.222%
2026-06-16	6.9600	6.9600	6.9600	6.9600	+3.111%	10	5,715	-14.511%
2026-06-15	6.7500	6.7500	6.7500	6.7500	-14.013%	1	5,705	-11.852%
2026-06-12	7.8500	7.8500	7.8500	7.8500	-2.120%	1	5,706	-24.204%
2026-06-10	8.0200	8.0200	8.0200	8.0200	+2.953%	3	5,706	-25.810%
2026-06-09	7.8200	7.8400	7.7900	7.7900	+1.565%	20	5,713	-23.620%
2026-06-08	7.7500	7.7500	7.6700	7.6700	-9.552%	16	5,723	-22.425%
2026-06-05	8.0300	8.4800	8.0300	8.4800	+19.437%	106	5,729	-29.835%
2026-06-04	7.1000	7.1000	7.1000	7.1000	+3.650%	5	5,798	-16.197%
2026-06-03	6.7000	6.8500	6.7000	6.8500	+8.730%	9	5,803	-13.139%
2026-06-02	6.1900	6.3000	6.1500	6.3000	+6.061%	17	5,806	-5.556%
2026-06-01	5.9400	5.9400	5.9400	5.9400	+0.678%	1	5,807	+0.168%
2026-05-29	5.9000	5.9000	5.9000	5.9000	+5.169%	1	5,808	+0.847%
2026-05-27	5.6200	5.6200	5.6100	5.6100	+3.889%	3	5,808	+6.061%
2026-05-22	5.4000	5.4000	5.4000	5.4000	+1.695%	9	5,809	+10.185%
2026-05-21	5.3100	5.3100	5.3100	5.3100	-1.667%	1	5,817	+12.053%
2026-05-20	5.4200	5.4200	5.4000	5.4000	-4.085%	40	5,817	+10.185%
2026-05-19	5.6300	5.6300	5.6300	5.6300	-1.054%	4	5,843	+5.684%
2026-05-18	5.6900	5.6900	5.6900	5.6900	+8.381%	4	5,843	+4.569%
2026-05-15	5.2000	5.2500	5.2000	5.2500	+8.921%	13	5,843	+13.333%
2026-05-14	5.0500	5.0500	4.8000	4.8200	-3.600%	30	5,833	+23.444%
2026-05-13	5.0000	5.0000	5.0000	5.0000	-0.794%	6	5,834	+19.000%
2026-05-12	5.0400	5.0400	5.0400	5.0400	-0.198%	5	5,834	+18.056%
2026-05-08	5.0500	5.0500	5.0500	5.0500	+6.092%	1	5,834	+17.822%
2026-05-06	4.7500	4.7600	4.7500	4.7600	+1.277%	48	5,834	+25.000%
2026-05-05	4.7000	4.7400	4.7000	4.7000	-2.287%	12	5,863	+26.596%
2026-05-04	4.7300	4.8100	4.7300	4.8100	-3.607%	2	5,863	+23.701%
2026-05-01	4.9900	4.9900	4.9900	4.9900	-5.313%	15	5,853	+19.238%
2026-04-29	5.1000	5.2700	5.1000	5.2700	+0.958%	6	5,853	+12.903%
2026-04-28	5.2200	5.2200	5.2200	5.2200	+2.353%	5	5,854	+13.985%
2026-04-27	5.1000	5.1000	5.1000	5.1000	-0.585%	8	5,859	+16.667%
2026-04-24	5.1300	5.1300	5.1300	5.1300	+5.992%	1	5,859	+15.984%
2026-04-22	4.8500	4.8500	4.8400	4.8400	-6.019%	79	5,860	+22.934%
2026-04-21	5.2000	5.2000	5.1500	5.1500	-2.830%	7	5,865	+15.534%
2026-04-20	5.3000	5.3000	5.3000	5.3000	+10.417%	5	5,865	+12.264%
2026-04-17	4.7500	4.8000	4.7500	4.8000	-4.950%	8	5,865	+23.958%
2026-04-16	5.0900	5.1000	5.0500	5.0500	-0.980%	3	5,861	+17.822%
2026-04-15	5.1000	5.1000	5.1000	5.1000	+3.239%	11	5,859	+16.667%
2026-04-14	4.9400	4.9400	4.9400	4.9400	-10.991%	5	5,861	+20.445%
2026-04-10	5.5000	5.5500	5.5000	5.5500	-1.770%	3	5,861	+7.207%
2026-04-08	5.4700	5.6500	5.4700	5.6500	-10.317%	16	5,859	+5.310%
2026-04-07	6.3300	6.3300	6.3000	6.3000	+4.478%	2	5,861	-5.556%
2026-04-06	6.0500	6.0500	6.0300	6.0300	-1.148%	15	5,863	-1.327%
2026-04-01	6.3500	6.3500	6.1000	6.1000	-3.937%	2	5,863	-2.459%
2026-03-31	6.3500	6.3500	6.3500	6.3500	-6.618%	1	5,864	-6.299%
2026-03-27	6.8700	6.8800	6.8000	6.8000	+11.111%	13	5,864	-12.500%
2026-03-25	6.1200	6.1200	6.1200	6.1200	-2.080%	5	5,863	-2.778%
2026-03-24	6.2500	6.2500	6.2500	6.2500	+0.321%	2	5,858	-4.800%
2026-03-23	6.2300	6.2300	6.2300	6.2300	-2.656%	1	5,860	-4.494%
2026-03-20	6.3000	6.4000	6.3000	6.4000	0.000%	8	5,860	-7.031%
2026-03-19	6.4500	6.4500	6.4000	6.4000	+6.136%	2	5,865	-7.031%
2026-03-18	6.0200	6.0300	6.0200	6.0300	+7.679%	10	5,865	-1.327%
2026-03-17	5.5500	5.6000	5.5500	5.6000	-0.356%	35	5,855	+6.250%
2026-03-16	5.7500	5.9000	5.6000	5.6200	-7.566%	51	5,825	+5.872%
2026-03-13	6.0800	6.0800	6.0800	6.0800	-6.748%	1	5,824	-2.138%
2026-03-11	6.5200	6.5200	6.5200	6.5200	-4.118%	1	5,906	-8.742%
2026-03-09	6.8500	6.8500	6.7000	6.8000	-3.546%	164	5,906	-12.500%
2026-03-06	6.9500	7.0500	6.9500	7.0500	+13.710%	14	5,761	-15.603%
2026-03-04	6.8000	6.8000	6.2000	6.2000	-10.791%	23	5,747	-4.032%
2026-03-03	6.9500	7.3100	6.8500	6.9500	+4.511%	91	5,747	-14.388%
2026-03-02	6.8500	6.8500	6.6000	6.6500	-7.639%	17	5,712	-10.526%
2026-02-27	7.0600	7.2000	7.0600	7.2000	+5.109%	8	5,709	-17.361%
2026-02-26	6.7100	6.9500	6.7100	6.8500	+4.103%	12	5,703	-13.139%
2026-02-25	7.3000	7.3000	6.5800	6.5800	-13.307%	72	5,713	-9.574%
2026-02-24	7.6500	7.7000	7.5300	7.5900	+3.689%	30	5,713	-21.607%
2026-02-23	7.3200	7.3200	7.3200	7.3200	+2.378%	10	5,720	-18.716%
2026-02-20	7.1500	7.1500	7.1500	7.1500	-0.970%	2	5,720	-16.783%
2026-02-19	7.2600	7.3000	7.2000	7.2200	+0.979%	603	5,722	-17.590%
2026-02-18	7.1600	7.1600	7.1500	7.1500	-0.279%	2	5,634	-16.783%
2026-02-17	7.0500	7.1700	7.0500	7.1700	+5.752%	7	5,635	-17.015%
2026-02-13	6.8500	6.8500	6.7800	6.7800	-8.005%	28	5,630	-12.242%
2026-02-11	7.3200	7.5000	7.3200	7.3700	+4.243%	48	5,634	-19.267%
2026-02-10	7.0700	7.0700	7.0700	7.0700	+3.666%	5	5,633	-15.842%
2026-02-09	7.0500	7.0500	6.8200	6.8200	-0.438%	86	5,633	-12.757%
2026-02-06	7.3400	7.3500	6.7600	6.8500	-14.268%	37	5,632	-13.139%
2026-02-05	6.9500	8.0000	6.9500	7.9900	+20.150%	65	5,653	-25.532%
2026-02-04	6.5500	6.9300	6.5500	6.6500	+4.724%	5	5,687	-10.526%
2026-02-03	5.8500	6.4100	5.8500	6.3500	+8.919%	50	5,686	-6.299%
2026-02-02	5.7400	5.8300	5.6000	5.8300	+28.132%	2,100	5,684	+2.058%
2026-01-30	4.5200	4.6700	4.4600	4.5500	+4.598%	61	3,717	+30.769%
2026-01-29	4.1000	4.4500	4.1000	4.3500	+14.173%	28	3,701	+36.782%
2026-01-28	3.8100	3.8100	3.8100	3.8100	-1.039%	1	3,831	+56.168%
2026-01-27	4.0800	4.0800	3.8500	3.8500	-3.990%	15	3,830	+54.545%
2026-01-26	4.1000	4.1500	4.0100	4.0100	+2.296%	28	3,829	+48.379%
2026-01-23	4.0500	4.1000	3.9100	3.9200	-4.390%	41	3,826	+51.786%
2026-01-22	4.0000	4.1000	3.9600	4.1000	+7.895%	923	3,802	+45.122%
2026-01-21	4.0000	4.2000	3.8000	3.8000	-3.797%	59	4,011	+56.579%
2026-01-20	3.8900	3.9500	3.8600	3.9500	+14.493%	25	3,995	+50.633%
2026-01-16	3.4500	3.4500	3.4000	3.4500	0.000%	46	4,024	+72.464%
2026-01-15	3.4100	3.4500	3.3900	3.4500	+2.071%	67	4,024	+72.464%
2026-01-14	3.5000	3.5200	3.3000	3.3800	-7.397%	58	4,025	+76.036%
2026-01-13	3.7500	3.8000	3.6500	3.6500	-6.888%	669	4,000	+63.014%
2026-01-12	3.8900	3.9200	3.8400	3.9200	-2.000%	28	4,347	+51.786%
2026-01-09	3.9500	4.0000	3.9500	4.0000	+0.756%	26	4,329	+48.750%
2026-01-08	4.0500	4.0700	3.9400	3.9700	+1.795%	75	4,349	+49.874%
2026-01-07	3.6900	3.9000	3.6900	3.9000	+2.362%	50	4,307	+52.564%
2026-01-06	3.7000	3.8200	3.6700	3.8100	+0.263%	217	4,307	+56.168%
2026-01-05	3.9500	3.9900	3.7900	3.8000	-5.707%	62	4,165	+56.579%
2026-01-02	4.1300	4.1300	4.0200	4.0300	-7.991%	14	4,161	+47.643%
2025-12-31	4.2100	4.3800	4.2100	4.3800	-0.228%	129	4,164	+35.845%
2025-12-30	4.2900	4.3900	4.2500	4.3900	-1.348%	3	4,164	+35.535%
2025-12-29	4.4500	4.4500	4.4500	4.4500	-1.111%	10	4,161	+33.708%
2025-12-26	4.5000	4.5000	4.4900	4.5000	-2.174%	85	4,166	+32.222%
2025-12-24	4.6100	4.6100	4.6000	4.6000	-0.217%	28	4,129	+29.348%
2025-12-23	4.6200	4.6500	4.5500	4.6100	+2.444%	15	4,129	+29.067%
2025-12-22	4.4000	4.5000	4.4000	4.5000	-3.226%	2	4,117	+32.222%
2025-12-19	4.5500	4.6500	4.5200	4.6500	-7.000%	13	4,117	+27.957%
2025-12-18	4.6900	5.0000	4.6000	5.0000	+1.420%	45	4,112	+19.000%
2025-12-17	4.5300	4.9300	4.5300	4.9300	+3.789%	12	4,106	+20.690%
2025-12-16	4.7000	4.7500	4.7000	4.7500	+3.486%	564	4,095	+25.263%
2025-12-15	4.2500	4.5900	4.2500	4.5900	+3.146%	13	3,672	+29.630%
2025-12-12	4.1500	4.4500	4.1500	4.4500	+4.215%	11	3,661	+33.708%
2025-12-11	4.2700	4.3600	4.2500	4.2700	+8.101%	20	3,650	+39.344%
2025-12-10	4.1200	4.1200	3.9300	3.9500	-3.659%	20	3,645	+50.633%
2025-12-09	4.4500	4.4500	3.9500	4.1000	-9.091%	30	3,647	+45.122%
2025-12-08	4.5200	4.5200	4.5000	4.5100	-1.957%	4	3,639	+31.929%
2025-12-05	4.4700	4.7000	4.4700	4.6000	+5.263%	52	3,639	+29.348%
2025-12-04	4.5000	4.5000	4.3700	4.3700	-2.889%	22	3,607	+36.156%
2025-12-03	4.6300	4.6300	4.4500	4.5000	-6.250%	19	3,610	+32.222%
2025-12-02	4.9000	4.9000	4.7800	4.8000	-10.448%	5	3,605	+23.958%
2025-12-01	5.3000	5.4500	5.3000	5.3600	+14.043%	85	3,605	+11.007%
2025-11-28	4.9600	4.9600	4.6900	4.7000	-2.287%	52	3,588	+26.596%
2025-11-26	4.8400	4.8400	4.8100	4.8100	-4.374%	6	3,563	+23.701%
2025-11-25	5.0000	5.0500	4.9500	5.0300	+2.653%	21	3,563	+18.290%
2025-11-24	5.3000	5.3000	4.9000	4.9000	-10.584%	10	3,572	+21.429%
2025-11-21	5.5600	5.6100	5.4000	5.4800	+5.385%	233	3,565	+8.577%
2025-11-20	5.0600	5.3000	5.0600	5.2000	+0.193%	273	3,390	+14.423%
2025-11-19	4.9000	5.2100	4.9000	5.1900	+12.826%	216	3,401	+14.644%
2025-11-18	4.6000	4.6000	4.6000	4.6000	-7.071%	2	3,195	+29.348%
2025-11-17	4.6000	4.9500	4.6000	4.9500	+10.000%	34	3,194	+20.202%
2025-11-14	4.4700	4.5200	4.4700	4.5000	0.000%	12	3,188	+32.222%
2025-11-13	4.0600	4.5000	4.0000	4.5000	+10.565%	179	3,184	+32.222%
2025-11-12	4.1300	4.1300	4.0000	4.0700	+7.105%	21	3,240	+46.192%
2025-11-10	3.8100	3.8100	3.8000	3.8000	-7.990%	85	3,230	+56.579%
2025-11-07	4.3500	4.3500	4.1000	4.1300	-1.667%	266	3,145	+44.068%
2025-11-06	4.2400	4.3200	4.0500	4.2000	+6.599%	75	2,920	+41.667%
2025-11-05	4.1800	4.1800	3.9400	3.9400	-10.455%	40	2,920	+51.015%
2025-11-04	3.8100	4.5000	3.8100	4.4000	+18.919%	1,187	2,905	+35.227%
2025-11-03	3.6200	3.8500	3.6200	3.7000	+7.246%	27	2,284	+60.811%
2025-10-31	3.5000	3.5000	3.4500	3.4500	-6.757%	94	2,284	+72.464%
2025-10-30	3.4000	3.7000	3.4000	3.7000	+8.824%	77	2,204	+60.811%
2025-10-29	3.4000	3.4000	3.4000	3.4000	+4.294%	65	2,162	+75.000%
2025-10-28	3.2600	3.2600	3.2600	3.2600	+0.308%	1	2,118	+82.515%
2025-10-27	3.3500	3.3500	3.2100	3.2500	-7.407%	14	2,118	+83.077%
2025-10-24	3.5000	3.5600	3.5000	3.5100	-3.836%	82	2,118	+69.516%
2025-10-23	3.6000	3.6500	3.6000	3.6500	0.000%	14	2,087	+63.014%
2025-10-22	3.7500	3.7500	3.6500	3.6500	+4.885%	64	2,073	+63.014%
2025-10-21	3.6000	3.6800	3.4800	3.4800	-8.901%	193	2,008	+70.977%
2025-10-17	3.7500	3.8500	3.7000	3.8200	+0.526%	620	1,815	+55.759%
2025-10-16	3.5000	3.8000	3.5000	3.8000	+5.556%	6	1,206	+56.579%
2025-10-15	3.6000	3.6000	3.6000	3.6000	-0.277%	49	1,200	+65.278%
2025-10-14	3.6100	3.6100	3.6100	3.6100	+16.452%	1	1,186	+64.820%
2025-10-13	3.1000	3.1000	3.1000	3.1000	-7.463%	2	1,186	+91.935%
2025-10-10	2.9800	3.3500	2.9800	3.3500	+11.667%	23	1,184	+77.612%
2025-10-09	3.0000	3.0000	3.0000	3.0000	+5.634%	2	1,165	+98.333%
2025-10-08	2.8400	2.8400	2.8400	2.8400	+3.273%	1	1,163	+109.507%
2025-10-07	2.7200	2.7500	2.7200	2.7500	+6.178%	12	1,162	+116.364%
2025-10-06	2.5900	2.5900	2.5900	2.5900	-0.385%	1	1,150	+129.730%
2025-10-03	2.6000	2.6000	2.6000	2.6000	-7.473%	1	1,150	+128.846%
2025-10-01	2.8100	2.8100	2.8100	2.8100	-6.333%	1	1,149	+111.744%
2025-09-30	2.9800	3.0000	2.9800	3.0000	+3.448%	2	1,150	+98.333%
2025-09-29	2.9000	2.9000	2.9000	2.9000	-4.605%	2	1,148	+105.172%
2025-09-26	3.1200	3.1200	3.0100	3.0400	-10.588%	6	1,148	+95.724%
2025-09-25	3.2000	3.4000	3.1600	3.4000	+14.478%	20	1,144	+75.000%
2025-09-24	2.9700	2.9700	2.9700	2.9700	+0.338%	4	1,129	+100.337%
2025-09-23	2.9500	2.9600	2.9500	2.9600	+0.680%	45	1,129	+101.014%
2025-09-22	2.9200	2.9600	2.8500	2.9400	+10.112%	16	1,084	+102.381%
2025-09-19	2.6700	2.6700	2.6700	2.6700	+2.299%	1	1,068	+122.846%
2025-09-15	2.6900	2.6900	2.6100	2.6100	-1.509%	11	1,068	+127.969%
2025-09-12	2.7600	2.7900	2.6500	2.6500	-6.690%	18	1,060	+124.528%
2025-09-11	2.8500	2.8900	2.8300	2.8400	-6.885%	13	1,060	+109.507%
2025-09-10	2.9000	3.0500	2.8700	3.0500	+1.329%	30	1,054	+95.082%
2025-09-09	3.0100	3.0100	3.0100	3.0100	-1.954%	1	1,054	+97.674%
2025-09-08	3.0700	3.0700	3.0400	3.0700	-5.828%	9	1,053	+93.811%
2025-09-04	3.2700	3.2700	3.2600	3.2600	+3.822%	5	1,049	+82.515%
2025-09-02	3.1400	3.1400	3.1400	3.1400	+1.290%	10	1,049	+89.490%
2025-08-29	3.0500	3.1000	3.0500	3.1000	+5.085%	7	1,033	+91.935%
2025-08-28	2.7500	2.9500	2.7500	2.9500	+5.357%	16	1,033	+101.695%
2025-08-27	2.8300	2.8300	2.7700	2.8000	-2.098%	15	1,020	+112.500%
2025-08-26	2.9000	2.9000	2.8600	2.8600	-0.694%	3	1,034	+108.042%
2025-08-25	2.7900	2.8800	2.7900	2.8800	+6.273%	6	1,035	+106.597%
2025-08-22	2.9200	2.9200	2.7100	2.7100	-15.313%	15	1,030	+119.557%
2025-08-20	3.4000	3.4000	3.2000	3.2000	-8.571%	9	1,023	+85.938%
2025-08-19	3.3800	3.5000	3.3700	3.5000	+3.245%	27	1,019	+70.000%
2025-08-18	3.4500	3.4500	3.3900	3.3900	-4.237%	3	1,017	+75.516%
2025-08-15	3.4000	3.5400	3.4000	3.5400	+2.609%	21	1,017	+68.079%
2025-08-14	3.4500	3.4500	3.4200	3.4500	+1.173%	8	997	+72.464%
2025-08-13	3.4900	3.6300	3.2500	3.4100	+0.888%	11	993	+74.487%
2025-08-12	3.6000	3.6300	3.3800	3.3800	-8.401%	26	989	+76.036%
2025-08-11	3.6500	3.6900	3.6500	3.6900	-3.906%	6	1,000	+61.247%
2025-08-08	3.8500	3.8500	3.8400	3.8400	-2.041%	18	1,004	+54.948%
2025-08-07	3.9000	3.9500	3.9000	3.9200	-5.085%	10	1,002	+51.786%
2025-08-06	4.1500	4.1500	4.1300	4.1300	-1.667%	10	993	+44.068%
2025-08-05	4.1300	4.2000	4.1300	4.2000	+2.439%	17	983	+41.667%
2025-08-04	4.1000	4.1000	4.1000	4.1000	+0.490%	1	971	+45.122%
2025-08-01	4.0800	4.0800	4.0800	4.0800	+6.527%	1	972	+45.833%
2025-07-31	3.7600	3.8300	3.7600	3.8300	-0.260%	11	973	+55.352%
2025-07-30	3.8000	3.8400	3.7500	3.8400	+3.784%	22	974	+54.948%
2025-07-29	3.7500	3.9000	3.7000	3.7000	-3.896%	30	963	+60.811%
2025-07-28	3.7500	3.8800	3.7500	3.8500	-6.326%	35	950	+54.545%
2025-07-25	4.0300	4.1100	4.0100	4.1100	+1.481%	26	945	+44.769%
2025-07-24	4.0500	4.0500	4.0500	4.0500	-3.571%	2	919	+46.914%
2025-07-23	4.2000	4.2000	4.1800	4.2000	+2.439%	5	917	+41.667%
2025-07-22	4.2000	4.3500	4.0500	4.1000	+0.737%	547	913	+45.122%
2025-07-21	3.8500	4.1000	3.8500	4.0700	+1.244%	675	1,130	+46.192%
2025-07-18	4.0000	4.1000	4.0000	4.0200	-5.412%	1,355	519	+48.010%
2025-07-17	4.3900	4.4000	4.2200	4.2500	0.000%	111	0	+40.000%

.dark-mode .Yb4ytg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yb4ytg{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115P20ETHA Jan 15 2027 20.00 Put (ETHA270115P00020000)option OPRA

ETHA20270115P20
ETHA Jan 15 2027 20.00 Put (ETHA270115P00020000)
option OPRA