Dark

ETHA20270115P21
ETHA Jan 15 2027 21.00 Put (ETHA270115P00021000)
option OPRA

EOD

Aug 5, 2026

7.00-3.047%(-0.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	7.0000	7.0000	7.0000	7.0000	-3.047%	1	8,974	0.000%
2026-08-03	7.2200	7.2200	7.2200	7.2200	+0.278%	1	8,975	-3.047%
2026-07-31	7.1700	7.2000	7.1700	7.2000	+5.417%	25	8,975	-2.778%
2026-07-30	6.8300	6.8300	6.8300	6.8300	+4.594%	3	8,950	+2.489%
2026-07-27	6.5300	6.5300	6.5300	6.5300	-8.543%	1	8,954	+7.198%
2026-07-16	7.1200	7.1400	7.1200	7.1400	-23.143%	2	8,955	-1.961%
2026-06-30	9.2800	9.2900	9.2800	9.2900	-0.429%	10	8,955	-24.650%
2026-06-25	9.3700	9.4000	9.3300	9.3300	+0.865%	16	8,965	-24.973%
2026-06-24	8.7900	9.2500	8.7900	9.2500	+13.497%	15	8,972	-24.324%
2026-06-22	8.1500	8.1500	8.1500	8.1500	+0.493%	3	8,983	-14.110%
2026-06-17	8.1100	8.1100	8.1100	8.1100	+8.133%	3	8,989	-13.687%
2026-06-15	7.6500	7.6500	7.5000	7.5000	-15.062%	80	8,989	-6.667%
2026-06-10	8.8300	8.8300	8.8300	8.8300	-0.563%	2	9,039	-20.725%
2026-06-09	8.8800	8.8800	8.8800	8.8800	+3.497%	1	9,094	-21.171%
2026-06-08	8.6000	8.6500	8.5800	8.5800	-4.134%	7	9,095	-18.415%
2026-06-05	8.9500	8.9500	8.9500	8.9500	+15.484%	55	9,096	-21.788%
2026-06-03	7.4800	7.7500	7.4800	7.7500	+8.240%	19	9,096	-9.677%
2026-06-02	7.1600	7.1600	7.1600	7.1600	+6.074%	1	9,112	-2.235%
2026-06-01	6.8000	6.8000	6.7500	6.7500	+1.964%	212	9,112	+3.704%
2026-05-28	6.6200	6.6200	6.6200	6.6200	+6.774%	8	9,106	+5.740%
2026-05-26	6.2000	6.2000	6.2000	6.2000	+11.712%	1	9,114	+12.903%
2026-05-04	5.5500	5.5500	5.5300	5.5500	-6.408%	42	9,114	+26.126%
2026-04-29	5.9200	5.9300	5.9200	5.9300	+2.595%	2	9,072	+18.044%
2026-04-24	5.7900	5.7900	5.7800	5.7800	+0.697%	2	9,072	+21.107%
2026-04-23	5.7400	5.7400	5.7400	5.7400	-1.712%	1	9,072	+21.951%
2026-04-21	5.8400	5.8400	5.8400	5.8400	0.000%	1	9,072	+19.863%
2026-04-20	5.8400	5.8400	5.8400	5.8400	+0.172%	1	9,072	+19.863%
2026-04-16	5.8300	5.8300	5.8300	5.8300	+0.865%	1	9,072	+20.069%
2026-04-15	5.7800	5.7800	5.7800	5.7800	-10.802%	1	9,072	+21.107%
2026-04-09	6.4800	6.4800	6.4800	6.4800	+3.185%	18	9,073	+8.025%
2026-04-08	6.1600	6.4700	6.1600	6.2800	-10.922%	43	9,055	+11.465%
2026-04-07	7.0200	7.0500	6.8700	7.0500	+4.444%	8,009	9,053	-0.709%
2026-03-25	6.7500	6.7500	6.7500	6.7500	+0.746%	3	9,008	+3.704%
2026-03-18	6.7000	6.7000	6.7000	6.7000	-2.190%	1	9,008	+4.478%
2026-03-13	6.8500	6.8500	6.8500	6.8500	-8.667%	2	9,008	+2.190%
2026-03-10	7.5000	7.5000	7.5000	7.5000	-2.216%	2	9,006	-6.667%
2026-03-06	7.6700	7.6700	7.6700	7.6700	+6.825%	10	9,004	-8.735%
2026-03-04	7.2200	7.2200	7.1800	7.1800	-10.807%	2	8,994	-2.507%
2026-03-03	8.0500	8.0500	8.0500	8.0500	+2.287%	1	8,994	-13.043%
2026-02-27	7.8700	7.8700	7.8700	7.8700	+7.808%	1	8,994	-11.055%
2026-02-25	7.8000	7.8000	7.3000	7.3000	-7.945%	2	8,994	-4.110%
2026-02-20	7.9300	7.9300	7.9300	7.9300	-0.875%	55	8,994	-11.728%
2026-02-18	8.0000	8.0000	8.0000	8.0000	+1.394%	1	8,939	-12.500%
2026-02-17	7.8900	7.8900	7.8900	7.8900	+4.227%	1	8,939	-11.280%
2026-02-13	7.8000	7.8000	7.5700	7.5700	-7.457%	72	8,935	-7.530%
2026-02-12	8.1800	8.1800	8.1800	8.1800	+7.632%	2	8,935	-14.425%
2026-02-09	7.8600	7.8600	7.6000	7.6000	-2.564%	55	8,936	-7.895%
2026-02-06	8.1000	8.1000	7.8000	7.8000	-11.464%	5	8,933	-10.256%
2026-02-05	8.5000	8.8100	8.5000	8.8100	+19.054%	2	8,937	-20.545%
2026-02-04	7.0500	7.4000	7.0500	7.4000	+2.069%	2	8,937	-5.405%
2026-02-03	6.9000	7.2500	6.9000	7.2500	+11.883%	2	8,936	-3.448%
2026-02-02	6.3100	6.4800	6.2500	6.4800	+23.429%	209	8,936	+8.025%
2026-01-30	5.0700	5.2500	5.0100	5.2500	+7.362%	44	8,767	+33.333%
2026-01-29	4.6000	5.0100	4.6000	4.8900	+9.888%	94	8,737	+43.149%
2026-01-27	4.5300	4.5300	4.3500	4.4500	0.000%	4	8,727	+57.303%
2026-01-26	4.6700	4.7000	4.4500	4.4500	+0.225%	3	8,727	+57.303%
2026-01-23	4.4500	4.4500	4.4400	4.4400	-1.552%	2	8,727	+57.658%
2026-01-22	4.5100	4.5300	4.4900	4.5100	-4.043%	8	8,727	+55.211%
2026-01-21	4.5000	4.7800	4.4500	4.7000	+4.444%	13	8,722	+48.936%
2026-01-20	4.4100	4.5000	4.4100	4.5000	+16.883%	5	8,721	+55.556%
2026-01-16	3.8500	3.8500	3.8500	3.8500	+1.316%	3	8,719	+81.818%
2026-01-14	3.8500	3.8500	3.8000	3.8000	-8.654%	6	8,719	+84.211%
2026-01-13	4.2900	4.2900	4.1000	4.1600	-3.926%	4	8,720	+68.269%
2026-01-12	4.3300	4.3300	4.3300	4.3300	-4.835%	1	8,721	+61.663%
2026-01-09	4.4900	4.5500	4.4900	4.5500	+1.790%	5	8,721	+53.846%
2026-01-08	5.2500	5.2500	4.4700	4.4700	+2.759%	53	8,718	+56.600%
2026-01-07	4.3500	4.3500	4.3500	4.3500	+2.353%	1	8,669	+60.920%
2026-01-06	4.1600	4.2500	3.9000	4.2500	-1.163%	17	8,669	+64.706%
2026-01-05	4.4600	4.4600	4.3000	4.3000	-4.444%	3	8,657	+62.791%
2026-01-02	4.5000	4.5000	4.5000	4.5000	-8.163%	15	8,656	+55.556%
2025-12-30	4.9000	4.9000	4.9000	4.9000	-2.000%	1	8,641	+42.857%
2025-12-29	4.9700	5.0000	4.9600	5.0000	-1.768%	6	8,640	+40.000%
2025-12-26	5.0500	5.1100	5.0500	5.0900	-0.973%	68	8,640	+37.525%
2025-12-24	5.1700	5.1700	5.1100	5.1400	-2.095%	4	8,587	+36.187%
2025-12-23	5.1800	5.2500	5.1400	5.2500	+5.422%	5	8,587	+33.333%
2025-12-22	4.9800	4.9800	4.9800	4.9800	-1.775%	3	8,584	+40.562%
2025-12-19	5.1000	5.1400	5.0700	5.0700	-8.977%	4	8,584	+38.067%
2025-12-18	5.2200	5.5700	5.2100	5.5700	+1.828%	17	8,583	+25.673%
2025-12-17	5.4900	5.7000	5.4700	5.4700	+1.296%	8	8,571	+27.971%
2025-12-16	5.2500	5.4000	5.2000	5.4000	+2.857%	14	8,574	+29.630%
2025-12-15	5.0600	5.2500	5.0000	5.2500	+15.639%	53	8,574	+33.333%
2025-12-09	4.7400	4.7400	4.5400	4.5400	-13.852%	102	8,573	+54.185%
2025-12-05	5.2700	5.2700	5.2700	5.2700	+6.465%	1	8,479	+32.827%
2025-12-04	4.9500	4.9500	4.9500	4.9500	-5.354%	3	8,478	+41.414%
2025-12-03	5.2300	5.2300	5.2300	5.2300	-2.788%	1	8,481	+33.843%
2025-12-02	5.7000	5.7000	5.3800	5.3800	-11.074%	4	8,480	+30.112%
2025-12-01	5.9600	6.0700	5.9600	6.0500	+6.890%	68	8,477	+15.702%
2025-11-25	5.7300	5.7300	5.6300	5.6600	-1.565%	30	8,477	+23.675%
2025-11-24	5.9000	5.9000	5.7500	5.7500	-7.108%	8	8,473	+21.739%
2025-11-21	6.0500	6.1900	6.0200	6.1900	+5.451%	9	8,474	+13.086%
2025-11-20	5.5100	5.8700	5.5000	5.8700	+2.443%	110	8,473	+19.250%
2025-11-19	5.6500	5.8000	5.6500	5.7300	+9.560%	30	8,394	+22.164%
2025-11-18	5.2500	5.2500	5.2300	5.2300	+0.384%	11	8,377	+33.843%
2025-11-17	5.2800	5.2800	5.2100	5.2100	+3.785%	3	8,366	+34.357%
2025-11-14	5.0200	5.0200	5.0200	5.0200	+0.400%	1	8,363	+39.442%
2025-11-13	5.0000	5.0000	5.0000	5.0000	+12.360%	1	8,362	+40.000%
2025-11-12	4.4500	4.4500	4.4500	4.4500	0.000%	1	8,361	+57.303%
2025-11-07	4.4500	4.4500	4.4500	4.4500	-6.316%	1	8,360	+57.303%
2025-11-06	4.7500	4.7500	4.7500	4.7500	-4.040%	1	8,359	+47.368%
2025-11-04	4.7000	5.0000	4.7000	4.9500	+33.423%	301	8,359	+41.414%
2025-10-27	3.6800	3.7100	3.6700	3.7100	-11.667%	4	8,082	+88.679%
2025-10-22	4.2000	4.2000	4.2000	4.2000	+2.190%	1	8,082	+66.667%
2025-10-21	4.1100	4.1100	4.1100	4.1100	+5.656%	2	8,081	+70.316%
2025-10-20	3.8900	3.8900	3.8900	3.8900	+1.039%	1	8,079	+79.949%
2025-10-15	3.8500	3.8500	3.8500	3.8500	-3.750%	2	8,078	+81.818%
2025-10-14	3.9500	4.0000	3.9500	4.0000	+14.286%	6	8,076	+75.000%
2025-10-13	3.5500	3.5500	3.5000	3.5000	-6.915%	3	8,070	+100.000%
2025-10-10	3.7600	3.7600	3.7600	3.7600	+27.027%	1	8,070	+86.170%
2025-10-03	2.9600	2.9600	2.9600	2.9600	-2.951%	26	8,070	+136.486%
2025-10-02	3.0500	3.0500	3.0500	3.0500	-8.955%	1	8,043	+129.508%
2025-09-30	3.3500	3.3500	3.3500	3.3500	+2.761%	2	8,043	+108.955%
2025-09-29	3.3000	3.3300	3.2600	3.2600	-6.322%	20	8,041	+114.724%
2025-09-26	3.4500	3.4800	3.4500	3.4800	-2.521%	8,010	8,041	+101.149%
2025-09-04	3.5700	3.5700	3.5700	3.5700	+2.882%	3	31	+96.078%
2025-08-29	3.4700	3.4700	3.4700	3.4700	+8.438%	1	30	+101.729%
2025-08-22	3.2000	3.2000	3.2000	3.2000	-17.738%	2	30	+118.750%
2025-08-15	3.8900	3.8900	3.8900	3.8900	+2.368%	3	32	+79.949%
2025-08-13	3.8000	3.8000	3.8000	3.8000	+1.333%	5	29	+84.211%
2025-08-12	3.7500	3.7500	3.7500	3.7500	-8.759%	10	24	+86.667%
2025-08-11	4.0900	4.1100	4.0600	4.1100	-9.071%	11	14	+70.316%
2025-08-01	4.5200	4.5200	4.5200	4.5200	+6.353%	1	3	+54.867%
2025-07-29	4.2500	4.2500	4.2500	4.2500	-1.163%	1	2	+64.706%
2025-07-28	4.3000	4.3000	4.3000	4.3000	0.000%	1	1	+62.791%

.dark-mode .bQ0BqC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bQ0BqC{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115P21ETHA Jan 15 2027 21.00 Put (ETHA270115P00021000)option OPRA

ETHA20270115P21
ETHA Jan 15 2027 21.00 Put (ETHA270115P00021000)
option OPRA