Dark

ETHA20270115P25
ETHA Jan 15 2027 25.00 Put (ETHA270115P00025000)
option OPRA

EOD

Aug 6, 2026

10.61+0.094%(+0.01)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	10.6100	10.6100	10.6100	10.6100	+0.094%	10	2,629	0.000%
2026-08-05	10.6000	10.6000	10.6000	10.6000	0.000%	1	2,640	+0.094%
2026-07-30	10.5400	10.6000	10.5400	10.6000	-1.487%	3	2,640	+0.094%
2026-07-29	10.7600	10.7600	10.7600	10.7600	+2.967%	1	2,641	-1.394%
2026-07-27	10.2900	10.5000	10.2900	10.4500	-1.135%	3	2,641	+1.531%
2026-07-22	10.5700	10.5700	10.5700	10.5700	+0.095%	1	2,643	+0.378%
2026-07-21	10.5600	10.5600	10.5600	10.5600	-5.966%	1	2,643	+0.473%
2026-07-17	11.2300	11.2300	11.2300	11.2300	+2.370%	10	2,643	-5.521%
2026-07-16	10.9700	10.9700	10.9700	10.9700	+3.981%	4	2,643	-3.282%
2026-07-15	10.5400	10.5500	10.5400	10.5500	-11.715%	6	2,647	+0.569%
2026-07-08	11.9500	11.9500	11.9500	11.9500	+3.017%	4	2,651	-11.213%
2026-07-06	11.5500	11.6000	11.5500	11.6000	-7.422%	7	2,651	-8.534%
2026-07-02	12.5300	12.5300	12.5300	12.5300	-2.868%	5	2,660	-15.323%
2026-07-01	12.9000	12.9000	12.9000	12.9000	-1.901%	391	2,660	-17.752%
2026-06-29	13.1500	13.1500	13.1500	13.1500	0.000%	1	3,054	-19.316%
2026-06-26	13.3600	13.3700	13.0700	13.1500	-0.755%	27	3,054	-19.316%
2026-06-25	13.2000	13.2500	13.2000	13.2500	+5.075%	11	3,055	-19.925%
2026-06-24	12.6100	12.6100	12.6100	12.6100	+0.799%	4	3,162	-15.860%
2026-06-23	12.6100	12.6100	12.4900	12.5100	+5.570%	12	3,162	-15.188%
2026-06-22	11.8500	11.8500	11.8500	11.8500	+1.804%	2	3,164	-10.464%
2026-06-16	11.6800	11.6900	11.6400	11.6400	+1.659%	6	3,164	-8.849%
2026-06-15	11.4500	11.4500	11.4500	11.4500	-9.127%	3	3,166	-7.336%
2026-06-12	12.6000	12.6000	12.6000	12.6000	-0.316%	1	3,166	-15.794%
2026-06-11	12.6400	12.6400	12.6400	12.6400	-0.940%	1	3,165	-16.060%
2026-06-10	12.7600	12.7600	12.7600	12.7600	+0.078%	1	3,166	-16.850%
2026-06-09	12.5500	12.7500	12.5500	12.7500	+3.072%	2	3,167	-16.784%
2026-06-08	12.3500	12.3700	12.3500	12.3700	-5.860%	3	3,168	-14.228%
2026-06-05	12.7700	13.1600	12.7400	13.1400	+10.606%	110	3,168	-19.254%
2026-06-04	12.0000	12.0000	11.6900	11.8800	+4.211%	19	3,187	-10.690%
2026-06-03	11.2000	11.4000	11.2000	11.4000	+6.047%	3	3,195	-6.930%
2026-06-02	10.6500	10.7700	10.6500	10.7500	+5.083%	5	3,196	-1.302%
2026-06-01	10.2300	10.2500	10.2300	10.2300	+1.690%	8	3,198	+3.715%
2026-05-29	10.2800	10.2800	10.0600	10.0600	-2.330%	3	3,200	+5.467%
2026-05-28	10.3500	10.3500	10.3000	10.3000	+5.209%	5	3,203	+3.010%
2026-05-27	9.8200	9.8300	9.7900	9.7900	+3.053%	6	3,203	+8.376%
2026-05-26	9.5000	9.5000	9.5000	9.5000	-2.062%	2	3,207	+11.684%
2026-05-22	9.5000	9.7000	9.5000	9.7000	+2.646%	22	3,228	+9.381%
2026-05-20	9.5600	9.5600	9.4500	9.4500	-1.047%	2	3,229	+12.275%
2026-05-19	9.5500	9.5500	9.5500	9.5500	-1.951%	2	3,229	+11.099%
2026-05-18	9.6700	9.7400	9.6700	9.7400	+7.387%	2	3,229	+8.932%
2026-05-15	9.0700	9.0700	9.0700	9.0700	+5.343%	2	3,229	+16.979%
2026-05-14	8.7300	8.7400	8.5800	8.6100	+1.294%	12	3,234	+23.229%
2026-05-11	8.6000	8.6000	8.5000	8.5000	+1.070%	36	3,243	+24.824%
2026-05-06	8.4100	8.4100	8.4100	8.4100	-0.708%	40	3,243	+26.159%
2026-05-04	8.4000	8.4700	8.4000	8.4700	-4.831%	142	3,263	+25.266%
2026-04-30	8.9000	8.9000	8.9000	8.9000	+1.598%	1	3,266	+19.213%
2026-04-24	8.7600	8.7600	8.7600	8.7600	+3.669%	3	3,265	+21.119%
2026-04-22	8.4500	8.4500	8.4500	8.4500	-7.143%	1	3,265	+25.562%
2026-04-20	9.0000	9.1000	9.0000	9.1000	+2.941%	5	3,265	+16.593%
2026-04-16	8.8600	8.8600	8.8400	8.8400	+2.197%	7	3,267	+20.023%
2026-04-15	8.8000	8.8000	8.6500	8.6500	+0.698%	21	3,262	+22.659%
2026-04-14	8.5600	8.5900	8.5600	8.5900	-7.235%	4	3,242	+23.516%
2026-04-10	9.4000	9.4000	9.2600	9.2600	-4.240%	6	3,245	+14.579%
2026-04-09	9.6700	9.6700	9.6700	9.6700	+4.541%	1	3,248	+9.721%
2026-04-08	9.2500	9.2500	9.2500	9.2500	-7.500%	1	3,248	+14.703%
2026-04-06	9.9600	10.0000	9.9600	10.0000	-5.571%	10	3,250	+6.100%
2026-04-02	10.5900	10.5900	10.5900	10.5900	+5.164%	1	3,256	+0.189%
2026-04-01	10.0700	10.0700	10.0700	10.0700	-1.564%	3	3,256	+5.362%
2026-03-31	10.4300	10.4300	10.2200	10.2300	-1.823%	68	3,256	+3.715%
2026-03-30	10.4200	10.4200	10.4200	10.4200	-4.666%	1	3,202	+1.823%
2026-03-27	10.9300	10.9300	10.9300	10.9300	+3.211%	2	3,201	-2.928%
2026-03-26	10.5000	10.5900	10.5000	10.5900	+4.851%	234	3,199	+0.189%
2026-03-24	10.1000	10.1000	10.1000	10.1000	-0.786%	1	2,977	+5.050%
2026-03-20	10.1800	10.1800	10.1800	10.1800	+3.772%	1	2,977	+4.224%
2026-03-18	9.8500	9.8500	9.8100	9.8100	+7.213%	10	2,976	+8.155%
2026-03-16	9.3500	9.6300	9.1500	9.1500	-9.852%	37	2,966	+15.956%
2026-03-13	9.7100	10.1500	9.7100	10.1500	-4.245%	4	2,953	+4.532%
2026-03-11	10.5900	10.6000	10.5900	10.6000	-0.469%	4	2,957	+0.094%
2026-03-10	10.6500	10.6500	10.6500	10.6500	+2.601%	5	2,957	-0.376%
2026-03-05	10.4100	10.4100	10.3800	10.3800	+3.593%	11	2,953	+2.216%
2026-03-04	9.9000	10.0200	9.9000	10.0200	-6.180%	50	2,947	+5.888%
2026-03-02	10.9500	10.9500	10.6800	10.6800	-5.654%	18	2,920	-0.655%
2026-02-27	11.3500	11.3500	11.3200	11.3200	-4.794%	19	2,937	-6.272%
2026-02-24	12.0400	12.0400	11.8600	11.8900	+6.924%	17	2,922	-10.765%
2026-02-20	11.2500	11.2500	11.1000	11.1200	+3.925%	24	2,915	-4.586%
2026-02-13	10.8400	10.8400	10.7000	10.7000	-5.727%	10	2,912	-0.841%
2026-02-12	11.3500	11.3500	11.3500	11.3500	-0.613%	1	2,912	-6.520%
2026-02-11	11.5200	11.5200	11.4200	11.4200	+3.069%	19	2,911	-7.093%
2026-02-10	11.0800	11.3400	11.0800	11.0800	+4.528%	4	2,892	-4.242%
2026-02-09	10.6000	10.7800	10.5600	10.6000	-2.304%	13	2,893	+0.094%
2026-02-06	11.4800	11.4800	10.8500	10.8500	-11.211%	6	2,887	-2.212%
2026-02-05	11.6400	12.2200	11.6400	12.2200	+17.954%	16	2,881	-13.175%
2026-02-04	10.6100	10.6100	10.3600	10.3600	+1.469%	2	2,870	+2.413%
2026-02-03	10.2100	10.4800	10.2000	10.2100	+8.502%	63	2,869	+3.918%
2026-02-02	9.3500	9.4100	9.2500	9.4100	+23.816%	8	2,807	+12.752%
2026-01-30	7.7000	7.8000	7.6000	7.6000	+1.740%	31	2,807	+39.605%
2026-01-29	6.8000	7.4700	6.8000	7.4700	+11.493%	11	2,824	+42.035%
2026-01-28	6.6700	6.7000	6.5800	6.7000	-3.597%	117	2,852	+58.358%
2026-01-27	6.9500	6.9500	6.9500	6.9500	-0.714%	5	2,916	+52.662%
2026-01-26	7.0000	7.0000	7.0000	7.0000	+2.639%	2	2,921	+51.571%
2026-01-23	7.0000	7.0000	6.8200	6.8200	-4.079%	10	2,919	+55.572%
2026-01-21	6.8000	7.1600	6.8000	7.1100	+4.867%	143	2,917	+49.226%
2026-01-20	5.9000	6.7800	5.9000	6.7800	+16.897%	41	2,844	+56.490%
2026-01-16	6.0000	6.0500	5.8000	5.8000	-3.333%	62	2,762	+82.931%
2026-01-15	5.9200	6.0000	5.9200	6.0000	+1.695%	60	2,762	+76.833%
2026-01-14	5.9500	5.9600	5.8200	5.9000	-6.349%	437	2,761	+79.831%
2026-01-13	6.4400	6.5000	6.3000	6.3000	-7.353%	624	2,337	+68.413%
2026-01-09	6.8000	6.8000	6.8000	6.8000	-1.592%	1	1,734	+56.029%
2026-01-08	6.9100	6.9100	6.9100	6.9100	+5.015%	1	1,733	+53.546%
2026-01-07	6.5800	6.5800	6.5800	6.5800	+1.700%	1	1,732	+61.246%
2026-01-06	6.2500	6.6500	6.2200	6.4700	+0.310%	35	1,732	+63.988%
2026-01-05	6.7000	6.7000	6.4500	6.4500	-5.839%	11	1,705	+64.496%
2026-01-02	6.8500	6.8500	6.8500	6.8500	-5.517%	10	1,705	+54.891%
2025-12-31	7.1500	7.2500	7.1500	7.2500	-0.956%	20	1,695	+46.345%
2025-12-30	7.3200	7.3200	7.3200	7.3200	-2.400%	8	1,695	+44.945%
2025-12-29	7.4000	7.5000	7.4000	7.5000	-2.344%	82	1,687	+41.467%
2025-12-26	7.4000	7.6900	7.4000	7.6800	+0.261%	19	1,677	+38.151%
2025-12-23	7.7000	7.7000	7.5500	7.6600	+4.932%	5	1,663	+38.512%
2025-12-22	7.3000	7.3000	7.3000	7.3000	-11.084%	2	1,662	+45.342%
2025-12-18	8.1700	8.2100	8.1700	8.2100	+7.743%	4	1,660	+29.233%
2025-12-17	7.6200	7.6200	7.6200	7.6200	-1.550%	1	1,660	+39.239%
2025-12-15	7.2000	7.7400	7.2000	7.7400	+9.787%	31	1,659	+37.080%
2025-12-11	7.1000	7.1600	7.0500	7.0500	+7.306%	305	1,660	+50.496%
2025-12-10	6.7500	6.8100	6.5700	6.5700	-2.232%	3	1,490	+61.492%
2025-12-09	6.9500	6.9500	6.7200	6.7200	-9.799%	22	1,488	+57.887%
2025-12-08	7.3000	7.4500	7.3000	7.4500	-0.401%	5	1,468	+42.416%
2025-12-04	7.1800	7.4800	7.1000	7.4800	0.000%	12	1,465	+41.845%
2025-12-03	7.6400	7.6400	7.4800	7.4800	-12.515%	5	1,453	+41.845%
2025-12-01	8.5500	8.5500	8.4000	8.5500	+11.039%	16	1,448	+24.094%
2025-11-28	7.7000	7.7000	7.7000	7.7000	-8.333%	1	1,435	+37.792%
2025-11-24	8.4100	8.4100	8.4000	8.4000	-3.002%	30	1,434	+26.310%
2025-11-21	8.6700	8.8500	8.6500	8.6600	+4.463%	21	1,415	+22.517%
2025-11-19	8.3500	8.3500	8.2900	8.2900	+10.681%	22	1,411	+27.986%
2025-11-18	7.6500	7.7500	7.4900	7.4900	-4.828%	8	1,431	+41.656%
2025-11-17	7.4500	7.8700	7.4300	7.8700	+7.367%	155	1,423	+34.816%
2025-11-14	7.3500	7.3500	7.2600	7.3300	-0.272%	67	1,457	+44.748%
2025-11-13	7.3500	7.3500	7.3500	7.3500	+8.088%	1	1,456	+44.354%
2025-11-12	6.3700	6.8000	6.3700	6.8000	+6.250%	99	1,465	+56.029%
2025-11-10	6.6500	6.6500	6.4000	6.4000	-5.465%	13	1,469	+65.781%
2025-11-07	7.1500	7.1500	6.7400	6.7700	-3.972%	94	1,458	+56.721%
2025-11-06	6.9600	7.1700	6.9500	7.0500	+5.539%	26	1,394	+50.496%
2025-11-05	6.8900	6.9200	6.6700	6.6800	-10.695%	15	1,382	+58.832%
2025-11-04	6.5000	7.4800	6.4500	7.4800	+16.875%	30	1,370	+41.845%
2025-11-03	6.1500	6.4600	6.1500	6.4000	+9.402%	384	1,288	+65.781%
2025-10-31	5.8500	5.8500	5.8500	5.8500	-4.098%	32	1,288	+81.368%
2025-10-30	5.9000	6.1000	5.9000	6.1000	+12.963%	16	1,265	+73.934%
2025-10-28	5.4400	5.4700	5.3700	5.4000	0.000%	92	1,264	+96.481%
2025-10-27	5.5200	5.5200	5.4000	5.4000	-8.475%	2	1,192	+96.481%
2025-10-24	5.9100	5.9100	5.8900	5.9000	-1.667%	44	1,192	+79.831%
2025-10-23	6.0500	6.1200	5.8900	6.0000	-4.000%	112	1,182	+76.833%
2025-10-22	6.2000	6.2500	6.1500	6.2500	+10.035%	23	1,282	+69.760%
2025-10-21	6.1000	6.1000	5.6800	5.6800	-2.740%	89	1,279	+86.796%
2025-10-20	5.8400	5.8400	5.8400	5.8400	-4.731%	2	1,190	+81.678%
2025-10-17	6.2500	6.5000	6.1300	6.1300	+3.898%	324	1,190	+73.083%
2025-10-15	5.9100	5.9100	5.7200	5.9000	+2.609%	11	893	+79.831%
2025-10-14	6.0000	6.0000	5.7200	5.7500	+6.481%	31	892	+84.522%
2025-10-13	5.3000	5.4000	5.3000	5.4000	-6.897%	60	884	+96.481%
2025-10-10	5.0500	5.8000	5.0500	5.8000	+13.725%	20	884	+82.931%
2025-10-09	5.0000	5.1000	5.0000	5.1000	+4.082%	16	878	+108.039%
2025-10-08	4.9000	4.9000	4.9000	4.9000	+2.083%	2	865	+116.531%
2025-10-07	4.7500	4.8000	4.7500	4.8000	+6.195%	6	867	+121.042%
2025-10-06	4.5000	4.5500	4.5000	4.5200	-2.796%	3	866	+134.735%
2025-10-03	4.6500	4.6500	4.6500	4.6500	-1.064%	1	868	+128.172%
2025-10-02	4.7000	4.7000	4.7000	4.7000	-3.689%	2	868	+125.745%
2025-10-01	4.9000	4.9100	4.8800	4.8800	-5.792%	239	867	+117.418%
2025-09-30	5.1000	5.1900	5.1000	5.1800	+1.569%	43	894	+104.826%
2025-09-29	5.1000	5.1000	5.1000	5.1000	-4.673%	4	874	+108.039%
2025-09-26	5.3500	5.3500	5.3500	5.3500	-8.233%	1	874	+98.318%
2025-09-25	5.3700	5.8300	5.3700	5.8300	+15.217%	232	873	+81.990%
2025-09-24	5.1000	5.1200	5.0500	5.0600	-1.172%	19	805	+109.684%
2025-09-23	5.1000	5.1200	5.1000	5.1200	-0.583%	31	796	+107.227%
2025-09-22	4.9500	5.1500	4.9500	5.1500	+10.753%	38	770	+106.019%
2025-09-19	4.6000	4.6500	4.5900	4.6500	+5.682%	18	752	+128.172%
2025-09-18	4.4000	4.4500	4.4000	4.4000	-6.582%	7	739	+141.136%
2025-09-16	4.7100	4.7100	4.7100	4.7100	+1.290%	1	739	+125.265%
2025-09-15	4.8400	4.8400	4.6500	4.6500	-0.428%	29	739	+128.172%
2025-09-12	4.7000	4.7000	4.6700	4.6700	-3.112%	3	738	+127.195%
2025-09-11	4.9000	4.9000	4.8200	4.8200	-3.213%	5	739	+120.124%
2025-09-10	4.9500	4.9800	4.9200	4.9800	-4.046%	7	743	+113.052%
2025-09-08	5.1900	5.1900	5.1900	5.1900	-2.075%	100	746	+104.432%
2025-09-05	5.3600	5.3600	5.3000	5.3000	-0.935%	38	646	+100.189%
2025-09-04	5.2500	5.3500	5.2500	5.3500	+5.315%	8	680	+98.318%
2025-09-03	5.1700	5.1700	5.0500	5.0800	-5.926%	18	673	+108.858%
2025-09-02	5.1500	5.4000	5.1500	5.4000	+3.846%	10	661	+96.481%
2025-08-29	5.2000	5.2500	5.1500	5.2000	+4.000%	19	658	+104.038%
2025-08-28	4.8500	5.0000	4.8500	5.0000	+4.167%	19	658	+112.200%
2025-08-27	4.8000	4.8000	4.8000	4.8000	-2.240%	10	648	+121.042%
2025-08-26	4.9100	4.9100	4.9100	4.9100	+0.204%	1	648	+116.090%
2025-08-25	4.7500	4.9000	4.7400	4.9000	+13.953%	126	648	+116.531%
2025-08-22	4.9000	4.9800	4.3000	4.3000	-18.868%	27	548	+146.744%
2025-08-21	5.4200	5.4500	5.3000	5.3000	-4.505%	3	568	+100.189%
2025-08-20	5.6500	5.7000	5.5500	5.5500	-2.972%	11	568	+91.171%
2025-08-19	5.6300	5.7300	5.5500	5.7200	+2.143%	49	564	+85.490%
2025-08-18	5.6000	5.6000	5.6000	5.6000	0.000%	2	597	+89.464%
2025-08-15	5.6000	5.6000	5.6000	5.6000	-1.235%	25	595	+89.464%
2025-08-14	5.7000	5.7000	5.6700	5.6700	+2.717%	3	620	+87.125%
2025-08-13	5.3100	5.6000	5.3100	5.5200	+0.914%	80	618	+92.210%
2025-08-12	5.7500	5.8000	5.4700	5.4700	-5.690%	14	615	+93.967%
2025-08-11	5.9300	5.9300	5.8000	5.8000	-6.300%	111	614	+82.931%
2025-08-08	6.1300	6.3200	6.1300	6.1900	-4.031%	68	509	+71.405%
2025-08-07	6.3200	6.4500	6.3200	6.4500	-1.826%	13	449	+64.496%
2025-08-06	6.6700	6.6700	6.5700	6.5700	-4.644%	573	439	+61.492%
2025-08-05	6.8500	6.9000	6.8000	6.8900	+5.191%	501	651	+53.991%
2025-08-04	6.6000	6.6000	6.5500	6.5500	-5.347%	11	290	+61.985%
2025-08-01	6.6200	6.9200	6.6200	6.9200	+9.494%	65	279	+53.324%
2025-07-31	6.2500	6.3200	6.2500	6.3200	+0.317%	11	276	+67.880%
2025-07-29	6.2000	6.3500	6.2000	6.3000	-1.563%	502	275	+68.413%
2025-07-28	6.3500	6.4000	6.3500	6.4000	-3.759%	4	136	+65.781%
2025-07-25	6.6500	6.6500	6.6500	6.6500	+1.994%	10	135	+59.549%
2025-07-24	6.7500	6.7500	6.5200	6.5200	-4.118%	104	125	+62.730%
2025-07-23	6.8000	6.8800	6.7800	6.8000	+1.493%	109	127	+56.029%
2025-07-22	6.8000	6.8000	6.6000	6.7000	-1.471%	6	18	+58.358%
2025-07-21	6.2000	6.8000	6.1000	6.8000	+1.949%	10	18	+56.029%
2025-07-18	6.6000	6.6700	6.6000	6.6700	-5.256%	6	8	+59.070%
2025-07-17	7.0000	7.0400	6.9000	7.0400	0.000%	4	0	+50.710%

.dark-mode .t7QFcR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t7QFcR{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115P25ETHA Jan 15 2027 25.00 Put (ETHA270115P00025000)option OPRA

ETHA20270115P25
ETHA Jan 15 2027 25.00 Put (ETHA270115P00025000)
option OPRA