Dark

ETHA20270115P22
ETHA Jan 15 2027 22.00 Put (ETHA270115P00022000)
option OPRA

Inactive

Jul 30, 2026

7.73-14.396%(-1.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	7.7300	7.7300	7.7300	7.7300	-14.396%	3	3,237	0.000%
2026-07-09	9.0300	9.0300	9.0300	9.0300	-0.660%	10	3,237	-14.396%
2026-07-08	9.0900	9.0900	9.0900	9.0900	-11.490%	1	3,247	-14.961%
2026-06-29	10.2700	10.2700	10.2700	10.2700	-0.194%	20	3,255	-24.732%
2026-06-05	9.7500	10.2900	9.7500	10.2900	+14.333%	3	3,266	-24.879%
2026-06-04	9.0000	9.0000	9.0000	9.0000	+3.448%	1	3,267	-14.111%
2026-06-03	8.3500	8.7000	8.3300	8.7000	+15.846%	41	3,267	-11.149%
2026-05-28	7.5100	7.5100	7.5100	7.5100	+7.286%	9	3,300	+2.929%
2026-05-26	7.0000	7.0000	7.0000	7.0000	+1.010%	1	3,304	+10.429%
2026-05-22	6.9300	6.9300	6.9300	6.9300	-2.119%	1	3,305	+11.544%
2026-05-20	7.0800	7.0800	7.0800	7.0800	-0.979%	1	3,305	+9.181%
2026-05-19	7.1500	7.1500	7.1500	7.1500	+7.519%	1	3,308	+8.112%
2026-05-15	6.6500	6.6500	6.6500	6.6500	-0.598%	3	3,308	+16.241%
2026-04-29	6.6700	6.6900	6.6700	6.6900	+1.826%	3	3,308	+15.546%
2026-04-27	6.6500	6.6500	6.5700	6.5700	+1.546%	23	3,308	+17.656%
2026-04-24	6.4700	6.4700	6.4700	6.4700	+5.375%	1	3,308	+19.474%
2026-04-17	6.1400	6.1400	6.1400	6.1400	-6.260%	1	3,309	+25.896%
2026-04-16	6.5500	6.5500	6.5500	6.5500	+0.769%	40	3,310	+18.015%
2026-04-15	6.5500	6.5500	6.4400	6.5000	-6.475%	4	3,270	+18.923%
2026-04-13	6.9500	6.9600	6.9500	6.9500	-2.797%	10	3,272	+11.223%
2026-04-09	7.1200	7.1500	7.1200	7.1500	-7.143%	11	3,262	+8.112%
2026-04-01	7.6800	7.7000	7.6700	7.7000	-3.145%	11	3,258	+0.390%
2026-03-31	7.9500	7.9500	7.9500	7.9500	-4.790%	1	3,263	-2.767%
2026-03-27	8.3500	8.3500	8.3500	8.3500	+17.275%	7	3,264	-7.425%
2026-03-16	7.1200	7.1200	7.1200	7.1200	-12.745%	1	3,264	+8.567%
2026-03-11	8.1700	8.1700	8.1600	8.1600	-3.203%	3	3,264	-5.270%
2026-03-06	8.4300	8.4300	8.4300	8.4300	+3.690%	42	3,263	-8.304%
2026-03-05	8.0300	8.1300	7.9700	8.1300	-3.214%	6	3,221	-4.920%
2026-03-02	8.4000	8.4000	8.4000	8.4000	-5.299%	1	3,216	-7.976%
2026-02-27	8.7400	8.8700	8.7400	8.8700	+10.875%	10	3,217	-12.852%
2026-02-25	8.5900	8.5900	8.0000	8.0000	-14.255%	2	3,207	-3.375%
2026-02-24	9.3300	9.3300	9.3300	9.3300	+4.362%	1	3,207	-17.149%
2026-02-23	8.9400	8.9400	8.9400	8.9400	+4.439%	1	3,206	-13.535%
2026-02-20	8.5600	8.5600	8.5600	8.5600	-1.155%	10	3,205	-9.696%
2026-02-18	8.7200	8.7200	8.5800	8.6600	0.000%	26	3,195	-10.739%
2026-02-17	8.6600	8.6600	8.6600	8.6600	+4.337%	1	3,194	-10.739%
2026-02-13	8.3300	8.3300	8.3000	8.3000	+1.716%	4	3,194	-6.867%
2026-02-09	8.1600	8.1600	8.1600	8.1600	-4.561%	1	3,194	-5.270%
2026-02-06	8.3500	8.5500	8.3500	8.5500	-8.360%	21	3,195	-9.591%
2026-02-05	8.8000	9.3300	8.8000	9.3300	+16.917%	94	3,195	-17.149%
2026-02-04	7.9700	8.0500	7.9700	7.9800	+5.416%	12	3,180	-3.133%
2026-02-03	7.3800	7.5700	7.3800	7.5700	+32.807%	50	3,191	+2.114%
2026-01-30	5.6200	5.7000	5.6000	5.7000	+3.636%	17	3,211	+35.614%
2026-01-29	5.3000	5.5000	5.3000	5.5000	+12.936%	22	3,211	+40.545%
2026-01-28	4.9000	4.9200	4.8700	4.8700	-2.794%	6	3,190	+58.727%
2026-01-27	5.1600	5.1600	5.0100	5.0100	-3.095%	10	3,190	+54.291%
2026-01-26	5.2000	5.2000	5.1500	5.1700	+0.584%	23	3,183	+49.516%
2026-01-23	5.2000	5.2000	4.9200	5.1400	+1.181%	53	3,162	+50.389%
2026-01-22	5.0500	5.0900	5.0500	5.0800	+3.043%	5	3,125	+52.165%
2026-01-21	5.0500	5.3000	4.9300	4.9300	-1.597%	37	3,120	+56.795%
2026-01-20	2.7000	5.1000	2.7000	5.0100	+15.438%	57	3,110	+54.291%
2026-01-15	4.3700	4.3700	4.3400	4.3400	-2.472%	14	3,086	+78.111%
2026-01-14	4.3900	4.4500	4.2600	4.4500	-5.117%	37	3,080	+73.708%
2026-01-13	4.6900	4.6900	4.6900	4.6900	-4.090%	8	3,107	+64.819%
2026-01-12	4.9000	4.9000	4.8500	4.8900	-2.783%	1,510	3,115	+58.078%
2026-01-09	5.0300	5.0300	5.0300	5.0300	+1.207%	10	1,605	+53.678%
2026-01-07	4.9700	4.9700	4.9700	4.9700	+3.975%	1	1,595	+55.533%
2026-01-06	4.7500	4.7800	4.7200	4.7800	-0.417%	6	1,596	+61.715%
2026-01-05	4.8000	4.9800	4.8000	4.8000	-12.249%	14	1,593	+61.042%
2025-12-31	5.4000	5.5000	5.4000	5.4700	+1.484%	9	1,591	+41.316%
2025-12-30	5.3000	5.3900	5.3000	5.3900	-2.708%	4	1,591	+43.414%
2025-12-29	5.5700	5.6000	5.5400	5.5400	-1.248%	11	1,589	+39.531%
2025-12-26	5.7000	5.7000	5.6100	5.6100	-1.058%	6	1,592	+37.790%
2025-12-23	5.8500	5.8500	5.6700	5.6700	-0.874%	12	1,586	+36.332%
2025-12-22	5.5100	5.7200	5.4400	5.7200	+0.351%	11	1,582	+35.140%
2025-12-19	5.7000	5.7100	5.7000	5.7000	-8.507%	7	1,575	+35.614%
2025-12-18	5.6700	6.2300	5.6700	6.2300	+0.972%	5	1,578	+24.077%
2025-12-17	5.6500	6.1700	5.6200	6.1700	+6.379%	19	1,573	+25.284%
2025-12-16	5.9000	5.9000	5.6500	5.8000	+3.020%	1,045	1,566	+33.276%
2025-12-15	5.5300	5.6300	5.5300	5.6300	+4.453%	4	525	+37.300%
2025-12-11	5.3900	5.3900	5.3900	5.3900	+5.686%	10	525	+43.414%
2025-12-10	5.1000	5.1200	5.1000	5.1000	-0.585%	7	525	+51.569%
2025-12-09	5.1300	5.1300	5.1300	5.1300	-12.007%	1	524	+50.682%
2025-12-05	5.8200	5.8300	5.8200	5.8300	+6.000%	17	524	+32.590%
2025-12-04	5.4200	5.5000	5.4200	5.5000	-5.498%	15	524	+40.545%
2025-12-02	5.9000	5.9000	5.8200	5.8200	-9.767%	2	527	+32.818%
2025-12-01	6.6500	6.6500	6.4500	6.4500	+4.878%	9	527	+19.845%
2025-11-26	6.1500	6.1500	6.1500	6.1500	+0.655%	2	525	+25.691%
2025-11-25	6.3400	6.3400	6.1100	6.1100	+1.327%	79	525	+26.514%
2025-11-24	6.4500	6.4500	6.0300	6.0300	-10.667%	6	525	+28.192%
2025-11-21	6.6800	6.7500	6.6800	6.7500	+4.006%	37	520	+14.519%
2025-11-20	6.1700	6.4900	6.1700	6.4900	+1.724%	26	496	+19.106%
2025-11-19	6.1000	6.3800	6.1000	6.3800	+10.957%	16	471	+21.160%
2025-11-18	5.9400	5.9400	5.7500	5.7500	-5.272%	104	460	+34.435%
2025-11-17	5.9500	6.1000	5.7000	6.0700	+9.369%	14	456	+27.348%
2025-11-14	5.4400	5.5500	5.4400	5.5500	+0.181%	7	454	+39.279%
2025-11-13	5.5400	5.5400	5.5400	5.5400	+10.800%	1	459	+39.531%
2025-11-11	5.0000	5.0000	5.0000	5.0000	+4.167%	20	458	+54.600%
2025-11-10	4.8000	4.8000	4.7800	4.8000	-9.434%	16	438	+61.042%
2025-11-06	5.3500	5.3500	5.3000	5.3000	-2.752%	5	429	+45.849%
2025-11-04	5.0000	5.4500	5.0000	5.4500	+28.235%	249	426	+41.835%
2025-10-29	4.2500	4.2500	4.2500	4.2500	-2.746%	2	180	+81.882%
2025-10-21	4.3700	4.3700	4.3700	4.3700	-1.798%	1	180	+76.888%
2025-10-20	4.3500	4.4500	4.3500	4.4500	-4.915%	6	180	+73.708%
2025-10-17	4.6900	4.7100	4.6800	4.6800	+8.585%	7	175	+65.171%
2025-10-15	4.3100	4.3100	4.3100	4.3100	+7.750%	1	175	+79.350%
2025-10-10	4.0000	4.0000	4.0000	4.0000	+6.101%	1	174	+93.250%
2025-10-09	3.7700	3.7700	3.7700	3.7700	+7.714%	2	173	+105.040%
2025-10-07	3.5000	3.5000	3.5000	3.5000	-1.408%	2	173	+120.857%
2025-10-06	3.5500	3.5500	3.5500	3.5500	+5.970%	7	171	+117.746%
2025-10-03	3.3500	3.3500	3.3500	3.3500	-0.298%	1	171	+130.746%
2025-10-02	3.3600	3.3600	3.3600	3.3600	-9.189%	10	172	+130.060%
2025-09-23	3.7300	3.7300	3.7000	3.7000	+8.824%	4	161	+108.919%
2025-09-15	3.4000	3.4000	3.4000	3.4000	+1.493%	1	157	+127.353%
2025-09-12	3.4000	3.4400	3.3500	3.3500	-6.944%	202	158	+130.746%
2025-09-11	3.6000	3.6000	3.6000	3.6000	-6.250%	10	62	+114.722%
2025-08-29	3.3600	3.8400	3.3600	3.8400	+6.667%	4	66	+101.302%
2025-08-22	3.6000	3.6000	3.6000	3.6000	-15.294%	1	66	+114.722%
2025-08-19	4.2700	4.2700	4.2400	4.2500	-0.235%	4	67	+81.882%
2025-08-18	4.2900	4.3000	4.2600	4.2600	+1.914%	10	63	+81.455%
2025-08-14	4.2500	4.2500	4.1800	4.1800	+3.722%	6	53	+84.928%
2025-08-13	4.0000	4.0300	3.9900	4.0300	-4.048%	14	47	+91.811%
2025-08-12	4.3500	4.3500	4.2000	4.2000	-16.832%	3	34	+84.048%
2025-08-06	5.0500	5.0500	5.0500	5.0500	+6.316%	1	36	+53.069%
2025-07-29	4.7500	4.7500	4.7500	4.7500	-1.042%	1	36	+62.737%
2025-07-28	4.8000	4.8000	4.8000	4.8000	-4.192%	1	35	+61.042%
2025-07-24	5.0000	5.0100	5.0000	5.0100	-3.654%	30	34	+54.291%
2025-07-23	5.2000	5.2000	5.2000	5.2000	+3.175%	2	4	+48.654%
2025-07-22	5.1300	5.1300	5.0400	5.0400	0.000%	2	2	+53.373%

.dark-mode .d1cxsv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d1cxsv{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115P22ETHA Jan 15 2027 22.00 Put (ETHA270115P00022000)option OPRA

ETHA20270115P22
ETHA Jan 15 2027 22.00 Put (ETHA270115P00022000)
option OPRA