Dark

ETHA20270115P23
ETHA Jan 15 2027 23.00 Put (ETHA270115P00023000)
option OPRA

EOD

Aug 6, 2026

8.78+1.974%(+0.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	8.7800	8.7800	8.7800	8.7800	+1.974%	1	6,414	0.000%
2026-07-22	8.6100	8.6100	8.6100	8.6100	-4.862%	1	6,415	+1.974%
2026-07-16	9.0500	9.0500	9.0500	9.0500	-18.834%	1	6,415	-2.983%
2026-06-30	11.2200	11.2200	11.1500	11.1500	-1.327%	13	6,422	-21.256%
2026-06-25	11.2300	11.3000	11.2300	11.3000	+12.438%	3	6,442	-22.301%
2026-06-22	10.0500	10.0500	10.0500	10.0500	+4.145%	4	6,445	-12.637%
2026-06-16	9.6500	9.6500	9.6500	9.6500	-10.399%	3	6,445	-9.016%
2026-06-10	10.8000	10.8000	10.7700	10.7700	-4.690%	2	6,449	-18.477%
2026-06-05	10.9900	11.3000	10.9900	11.3000	+18.449%	52	6,448	-22.301%
2026-06-03	9.4700	9.5400	9.4700	9.5400	+11.189%	63	6,449	-7.966%
2026-06-01	8.5800	8.5800	8.5800	8.5800	+4.634%	1	6,386	+2.331%
2026-05-29	8.4700	8.4700	8.2000	8.2000	+10.215%	389	6,387	+7.073%
2026-05-15	7.4500	7.5100	7.4400	7.4400	+7.826%	8	6,371	+18.011%
2026-05-07	6.9000	6.9000	6.9000	6.9000	+3.759%	1	6,373	+27.246%
2026-05-06	6.6500	6.6500	6.6500	6.6500	-4.454%	3	6,372	+32.030%
2026-05-04	6.9600	6.9600	6.9600	6.9600	+1.458%	2	6,369	+26.149%
2026-04-22	6.8600	6.8600	6.8600	6.8600	+0.882%	3	6,371	+27.988%
2026-04-17	6.8000	6.8000	6.8000	6.8000	-6.593%	3	6,374	+29.118%
2026-04-15	7.2800	7.2800	7.2800	7.2800	-5.821%	1	6,371	+20.604%
2026-04-10	7.7300	7.7300	7.7300	7.7300	-2.028%	10	6,372	+13.583%
2026-04-09	7.8900	7.8900	7.8900	7.8900	-10.137%	2	6,364	+11.280%
2026-03-30	8.7800	8.7800	8.7800	8.7800	+1.503%	1	6,364	0.000%
2026-03-19	8.6500	8.6500	8.6500	8.6500	+3.345%	1	6,363	+1.503%
2026-03-13	8.4100	8.4100	8.3700	8.3700	-4.886%	3	6,362	+4.898%
2026-03-11	8.9000	8.9000	8.8000	8.8000	-3.297%	2	6,365	-0.227%
2026-03-09	9.1500	9.2400	9.1000	9.1000	+5.324%	12	6,366	-3.516%
2026-03-05	8.6400	8.6400	8.6400	8.6400	-4.213%	1	6,371	+1.620%
2026-03-02	9.0200	9.0200	9.0200	9.0200	-6.432%	1	6,370	-2.661%
2026-02-27	9.5300	9.6400	9.5200	9.6400	-6.134%	10	6,370	-8.921%
2026-02-24	10.3000	10.3000	10.2700	10.2700	+5.333%	9	6,372	-14.508%
2026-02-23	9.7500	9.8000	9.7500	9.7500	+3.503%	40	6,363	-9.949%
2026-02-20	9.4200	9.4200	9.4200	9.4200	0.000%	1	6,363	-6.794%
2026-02-18	9.5100	9.5100	9.4200	9.4200	+0.965%	18	6,362	-6.794%
2026-02-17	9.6000	9.6500	9.3300	9.3300	+2.640%	62	6,376	-5.895%
2026-02-13	9.3700	9.3700	9.0900	9.0900	-6.769%	13	6,373	-3.410%
2026-02-12	9.7500	9.7500	9.7500	9.7500	+5.405%	10	6,373	-9.949%
2026-02-10	9.2500	9.2500	9.2500	9.2500	-0.857%	5	6,374	-5.081%
2026-02-06	9.2000	9.3300	9.2000	9.3300	-6.419%	3	6,369	-5.895%
2026-02-05	9.8000	9.9700	9.8000	9.9700	+11.897%	60	6,370	-11.936%
2026-02-04	8.7500	8.9100	8.7500	8.9100	+4.211%	52	6,420	-1.459%
2026-02-03	8.1000	8.5500	8.1000	8.5500	+8.917%	2	6,372	+2.690%
2026-02-02	7.8000	7.8600	7.6500	7.8500	+18.939%	32	6,374	+11.847%
2026-01-30	6.3100	6.6000	6.3100	6.6000	+8.197%	177	6,388	+33.030%
2026-01-29	5.9400	6.1000	5.9400	6.1000	+10.708%	30	6,375	+43.934%
2026-01-28	5.5000	5.5100	5.4700	5.5100	-0.721%	4	6,360	+59.347%
2026-01-27	5.8000	5.8000	5.5500	5.5500	+3.738%	3	6,358	+58.198%
2026-01-23	5.8500	5.8500	5.3500	5.3500	-5.810%	315	6,359	+64.112%
2026-01-22	5.6700	5.6800	5.6500	5.6800	-2.906%	14	6,648	+54.577%
2026-01-21	5.7500	5.8500	5.6100	5.8500	+4.093%	8	6,634	+50.085%
2026-01-20	5.4000	5.7000	5.4000	5.6200	+15.164%	29	6,627	+56.228%
2026-01-15	4.8800	4.8800	4.8800	4.8800	+0.619%	1	6,604	+79.918%
2026-01-14	4.9000	4.9000	4.8000	4.8500	-6.731%	34	6,604	+81.031%
2026-01-13	5.3700	5.3700	5.2000	5.2000	-5.109%	5	6,614	+68.846%
2026-01-12	5.4200	5.4800	5.4200	5.4800	-1.968%	6	6,615	+60.219%
2026-01-09	5.6300	5.6500	5.5500	5.5900	-1.062%	456	6,609	+57.066%
2026-01-08	5.7000	5.7000	5.5500	5.6500	+1.802%	32	6,154	+55.398%
2026-01-07	5.4000	5.5500	5.4000	5.5500	+7.767%	799	6,136	+58.198%
2026-01-06	5.1500	5.1500	5.1500	5.1500	-2.830%	1	6,136	+70.485%
2026-01-05	5.4700	5.5000	5.3000	5.3000	-5.861%	212	6,137	+65.660%
2026-01-02	5.8200	5.8300	5.5500	5.6300	-6.167%	382	6,025	+55.950%
2025-12-31	5.9600	6.0000	5.9600	6.0000	-1.800%	5	5,816	+46.333%
2025-12-30	6.1100	6.1200	6.1100	6.1100	-0.650%	30	5,816	+43.699%
2025-12-29	6.1500	6.1500	6.1500	6.1500	-1.600%	42	5,813	+42.764%
2025-12-26	6.2000	6.2500	6.2000	6.2500	+0.160%	18	5,781	+40.480%
2025-12-23	6.4500	6.4500	6.2400	6.2400	+0.161%	3	5,781	+40.705%
2025-12-22	6.0000	6.2300	6.0000	6.2300	-0.320%	11	5,781	+40.931%
2025-12-19	6.3200	6.3200	6.2500	6.2500	+0.644%	40	5,778	+40.480%
2025-12-17	6.2100	6.2100	6.2100	6.2100	-5.191%	1	5,755	+41.385%
2025-12-16	6.5500	6.5500	6.5500	6.5500	+2.344%	1	5,755	+34.046%
2025-12-15	6.2300	6.4000	6.2300	6.4000	+4.746%	14	5,754	+37.188%
2025-12-12	6.1000	6.1100	6.0600	6.1100	+2.689%	5	5,751	+43.699%
2025-12-11	6.2000	6.2000	5.9000	5.9500	-4.800%	10	5,746	+47.563%
2025-12-08	6.0000	6.2500	6.0000	6.2500	+0.806%	8	5,744	+40.480%
2025-12-03	6.3800	6.3800	6.1000	6.2000	-5.488%	31	5,741	+41.613%
2025-12-02	6.5600	6.5600	6.5600	6.5600	+1.548%	1	5,741	+33.841%
2025-11-28	6.3500	6.4600	6.2500	6.4600	-6.377%	38	5,740	+35.913%
2025-11-25	6.8400	6.9000	6.7600	6.9000	-1.569%	41	5,716	+27.246%
2025-11-24	7.0500	7.0500	7.0100	7.0100	-7.152%	4	5,714	+25.250%
2025-11-21	7.3500	7.5700	7.3500	7.5500	+8.633%	54	5,711	+16.291%
2025-11-20	6.9500	6.9500	6.9500	6.9500	-0.714%	1	5,678	+26.331%
2025-11-19	7.0000	7.0000	7.0000	7.0000	+11.288%	3	5,678	+25.429%
2025-11-18	6.4000	6.4000	6.2500	6.2900	-6.119%	63	5,676	+39.587%
2025-11-17	6.3200	6.7000	6.3200	6.7000	+8.943%	128	5,671	+31.045%
2025-11-14	6.1500	6.1500	6.1500	6.1500	+6.034%	1	5,549	+42.764%
2025-11-06	5.8500	5.9000	5.6800	5.8000	+4.693%	4,408	5,549	+51.379%
2025-11-05	5.5400	5.5400	5.5400	5.5400	-8.430%	19	3,631	+58.484%
2025-11-04	5.8500	6.2000	5.8500	6.0500	+25.259%	2,835	3,650	+45.124%
2025-10-31	4.8500	4.8500	4.8300	4.8300	+8.296%	12	830	+81.781%
2025-10-28	4.4600	4.4600	4.4600	4.4600	+1.134%	7	836	+96.861%
2025-10-27	4.5000	4.5000	4.3000	4.4100	-11.800%	8	834	+99.093%
2025-10-23	5.0000	5.0000	5.0000	5.0000	-2.913%	10	834	+75.600%
2025-10-22	5.1500	5.1500	5.1500	5.1500	+6.625%	5	838	+70.485%
2025-10-21	4.8200	4.8300	4.8200	4.8300	-2.424%	2	838	+81.781%
2025-10-14	5.0000	5.0000	4.9500	4.9500	+19.277%	13	838	+77.374%
2025-10-10	4.1500	4.1500	4.1500	4.1500	-1.891%	1	838	+111.566%
2025-10-09	4.2300	4.2300	4.2300	4.2300	+1.928%	1	838	+107.565%
2025-09-29	4.1500	4.1500	4.1500	4.1500	-5.034%	2	837	+111.566%
2025-09-26	4.3700	4.3700	4.3700	4.3700	-10.267%	2	837	+100.915%
2025-09-25	4.8700	4.8700	4.8700	4.8700	+29.867%	1	836	+80.287%
2025-09-19	3.7500	3.7500	3.7500	3.7500	-2.089%	1	836	+134.133%
2025-09-12	3.8300	3.8300	3.8300	3.8300	-3.038%	1	836	+129.243%
2025-09-11	3.9900	3.9900	3.9500	3.9500	-3.186%	101	836	+122.278%
2025-09-10	4.0800	4.0800	4.0800	4.0800	-4.000%	20	836	+115.196%
2025-09-09	4.2500	4.2500	4.2500	4.2500	-1.848%	2	836	+106.588%
2025-09-08	4.3200	4.3300	4.3200	4.3300	-2.477%	40	838	+102.771%
2025-09-04	4.4400	4.4400	4.4400	4.4400	+3.738%	1	855	+97.748%
2025-08-29	4.2800	4.2800	4.2800	4.2800	+11.749%	40	895	+105.140%
2025-08-22	3.8900	3.8900	3.8300	3.8300	-8.810%	12	895	+129.243%
2025-08-19	4.6500	4.6500	4.1400	4.2000	-10.638%	12	907	+109.048%
2025-08-18	4.7000	4.7000	4.7000	4.7000	-2.490%	20	896	+86.809%
2025-08-15	4.8700	4.8700	4.8200	4.8200	+2.772%	15	876	+82.158%
2025-08-14	4.7000	4.7000	4.6900	4.6900	+0.428%	45	873	+87.207%
2025-08-12	4.7500	4.7500	4.6700	4.6700	-6.600%	3	873	+88.009%
2025-08-11	5.0000	5.0000	4.9400	5.0000	-9.420%	791	875	+75.600%
2025-08-06	5.6500	5.6500	5.5200	5.5200	-3.158%	12	103	+59.058%
2025-08-05	5.7000	5.7000	5.7000	5.7000	+4.015%	1	103	+54.035%
2025-08-01	5.4800	5.4800	5.4800	5.4800	+4.381%	1	102	+60.219%
2025-07-29	5.2500	5.2500	5.2500	5.2500	-4.891%	1	101	+67.238%
2025-07-18	5.4400	5.5200	5.4400	5.5200	-4.828%	22	100	+59.058%
2025-07-17	5.8000	5.8100	5.8000	5.8000	0.000%	100	0	+51.379%

.dark-mode .KYyNqF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KYyNqF{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115P23ETHA Jan 15 2027 23.00 Put (ETHA270115P00023000)option OPRA

ETHA20270115P23
ETHA Jan 15 2027 23.00 Put (ETHA270115P00023000)
option OPRA