Dark

ETHA20270115P26
ETHA Jan 15 2027 26.00 Put (ETHA270115P00026000)
option OPRA

EOD

Aug 5, 2026

11.70-2.662%(-0.32)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	11.9100	11.9100	11.7000	11.7000	-2.662%	11	5,818	0.000%
2026-08-03	12.0200	12.0200	12.0200	12.0200	+4.250%	1	5,808	-2.662%
2026-07-30	11.5300	11.5300	11.5300	11.5300	+0.436%	1	5,808	+1.474%
2026-07-22	11.5700	11.5700	11.4800	11.4800	-3.691%	3	5,810	+1.916%
2026-07-20	11.9600	11.9600	11.9200	11.9200	0.000%	20	5,811	-1.846%
2026-07-14	11.9000	11.9200	11.9000	11.9200	-8.308%	2	5,831	-1.846%
2026-07-08	13.0000	13.0000	13.0000	13.0000	+1.562%	5	5,832	-10.000%
2026-07-06	12.8000	12.8000	12.8000	12.8000	-8.244%	1	5,827	-8.594%
2026-07-01	14.1800	14.1800	13.9500	13.9500	-1.830%	21	5,826	-16.129%
2026-06-30	14.2200	14.2300	14.2100	14.2100	-0.070%	10	6,204	-17.664%
2026-06-29	14.2200	14.2200	14.2200	14.2200	+1.354%	10	6,205	-17.722%
2026-06-25	14.0300	14.0300	14.0300	14.0300	+3.695%	1	6,215	-16.607%
2026-06-23	13.5400	13.5700	13.5300	13.5300	+4.721%	8	8,439	-13.525%
2026-06-18	12.9200	12.9200	12.9200	12.9200	-3.221%	2	8,456	-9.443%
2026-06-08	13.3200	13.3500	13.3200	13.3500	-2.980%	3	8,456	-12.360%
2026-06-05	13.7600	13.7600	13.7600	13.7600	+11.688%	10	8,457	-14.971%
2026-06-03	12.3200	12.3200	12.3200	12.3200	+9.609%	5	8,447	-5.032%
2026-06-01	11.2400	11.2400	11.2400	11.2400	+0.357%	4	8,447	+4.093%
2026-05-29	11.1700	11.2000	11.1700	11.2000	+8.738%	3	8,443	+4.464%
2026-05-22	10.3400	10.3400	10.3000	10.3000	+4.462%	10	8,442	+13.592%
2026-04-30	9.8700	9.8700	9.8600	9.8600	+9.922%	12	8,442	+18.661%
2026-04-17	8.9700	8.9700	8.9700	8.9700	-6.757%	1	8,442	+30.435%
2026-04-16	9.6200	9.6200	9.6200	9.6200	+4.000%	1	8,441	+21.622%
2026-04-14	9.2500	9.2500	9.2500	9.2500	-9.580%	25	8,440	+26.486%
2026-04-10	10.2300	10.2300	10.2100	10.2300	-8.169%	244	8,415	+14.370%
2026-04-07	11.1400	11.1400	11.1400	11.1400	+3.053%	1	8,478	+5.027%
2026-04-06	10.8100	10.8100	10.8100	10.8100	-8.390%	4	8,477	+8.233%
2026-03-27	11.8000	11.8000	11.8000	11.8000	+9.158%	2	8,473	-0.847%
2026-03-25	10.6700	10.8100	10.6700	10.8100	-0.917%	4	8,473	+8.233%
2026-03-23	10.9100	10.9100	10.9100	10.9100	-4.965%	1	8,471	+7.241%
2026-03-11	11.4800	11.4800	11.4800	11.4800	-0.174%	2	8,470	+1.916%
2026-03-09	11.6700	11.6700	11.5000	11.5000	+1.322%	3	8,468	+1.739%
2026-03-05	11.2000	11.3500	11.2000	11.3500	+4.128%	2	8,466	+3.084%
2026-03-04	10.9000	10.9000	10.9000	10.9000	-9.992%	50	8,465	+7.339%
2026-02-18	12.1000	12.1100	12.1000	12.1100	+1.170%	6	8,415	-3.386%
2026-02-17	11.9600	11.9700	11.9600	11.9700	+3.190%	2	8,421	-2.256%
2026-02-13	12.0500	12.0500	11.6000	11.6000	-6.300%	83	8,402	+0.862%
2026-02-12	12.4500	12.4500	12.3800	12.3800	0.000%	4	8,402	-5.493%
2026-02-11	12.4000	12.4000	12.2000	12.3800	+9.171%	42	8,398	-5.493%
2026-02-09	11.9000	11.9000	11.3400	11.3400	-13.303%	6	8,426	+3.175%
2026-02-05	12.4000	13.0800	12.0500	13.0800	+16.060%	21	8,426	-10.550%
2026-02-03	11.2100	11.2700	11.2100	11.2700	+11.364%	2	8,427	+3.815%
2026-02-02	10.2400	10.2400	10.1000	10.1200	+17.949%	29	8,429	+15.613%
2026-01-30	8.3300	8.5800	8.3300	8.5800	+6.320%	28	8,412	+36.364%
2026-01-29	8.0700	8.0700	8.0700	8.0700	+7.171%	1	8,426	+44.981%
2026-01-23	7.6900	7.6900	7.5300	7.5300	-1.311%	22	8,425	+55.378%
2026-01-22	7.5500	7.6500	7.5500	7.6300	+3.810%	7	8,405	+53.342%
2026-01-21	7.7000	7.7000	7.3500	7.3500	+8.889%	2	8,398	+59.184%
2026-01-20	6.7500	6.7500	6.7500	6.7500	+2.584%	4	8,398	+73.333%
2026-01-16	6.5800	6.5800	6.5800	6.5800	-0.152%	1	8,394	+77.812%
2026-01-15	6.5200	6.5900	6.5200	6.5900	+2.329%	2	8,394	+77.542%
2026-01-14	6.6300	6.6300	6.4400	6.4400	-12.022%	17	8,392	+81.677%
2026-01-12	7.3200	7.3200	7.3200	7.3200	+0.826%	1	8,395	+59.836%
2026-01-07	7.2600	7.2600	7.2600	7.2600	+5.217%	4	8,394	+61.157%
2026-01-06	6.9000	6.9000	6.9000	6.9000	-4.564%	2	8,390	+69.565%
2026-01-05	7.2300	7.2300	7.2300	7.2300	-3.342%	1	8,393	+61.826%
2026-01-02	7.4800	7.4800	7.4800	7.4800	-5.793%	3	8,393	+56.417%
2025-12-31	7.9400	7.9400	7.9400	7.9400	-1.975%	20	8,373	+47.355%
2025-12-29	8.1000	8.1000	8.1000	8.1000	-1.220%	9	8,373	+44.444%
2025-12-26	8.2000	8.2000	8.2000	8.2000	+1.235%	2	8,364	+42.683%
2025-12-22	7.9500	8.1000	7.9500	8.1000	-6.897%	4	8,362	+44.444%
2025-12-17	8.7000	8.7000	8.7000	8.7000	+4.067%	1	8,358	+34.483%
2025-12-16	8.3600	8.3600	8.3600	8.3600	+3.210%	1	8,359	+39.952%
2025-12-15	8.0900	8.1000	8.0900	8.1000	+0.124%	2	8,358	+44.444%
2025-12-12	8.1000	8.1000	8.0900	8.0900	+1.761%	2	8,360	+44.623%
2025-12-11	7.8000	7.9500	7.8000	7.9500	+9.655%	3	8,359	+47.170%
2025-12-10	7.3700	7.3700	7.2500	7.2500	-9.601%	132	8,360	+61.379%
2025-12-08	8.0300	8.0300	8.0200	8.0200	-14.590%	5	8,488	+45.885%
2025-12-01	9.3900	9.3900	9.3900	9.3900	+7.437%	1	8,488	+24.601%
2025-11-26	8.7400	8.7400	8.7400	8.7400	-2.564%	12	8,489	+33.867%
2025-11-25	8.8500	9.0500	8.8500	8.9700	+4.060%	3	8,489	+30.435%
2025-11-24	8.6400	8.6400	8.6200	8.6200	-9.738%	3	8,488	+35.731%
2025-11-21	9.5100	9.5500	9.5100	9.5500	+4.031%	15	8,485	+22.513%
2025-11-20	9.2000	9.2000	9.1700	9.1800	+2.570%	8,001	8,470	+27.451%
2025-11-19	8.9500	8.9500	8.9500	8.9500	+11.735%	2	572	+30.726%
2025-11-13	7.3000	8.0100	7.2800	8.0100	+15.252%	131	570	+46.067%
2025-11-10	6.9000	7.1500	6.9000	6.9500	-8.553%	23	499	+68.345%
2025-11-06	7.6000	7.6000	7.6000	7.6000	+4.110%	1	492	+53.947%
2025-11-05	7.4900	7.4900	7.3000	7.3000	-3.567%	16	492	+60.274%
2025-11-04	7.5900	7.5900	7.5700	7.5700	+9.710%	31	489	+54.557%
2025-11-03	6.8100	7.0300	6.7000	6.9000	+10.932%	172	374	+69.565%
2025-10-29	6.0500	6.2200	6.0500	6.2200	-9.855%	4	374	+88.103%
2025-10-21	6.9000	6.9000	6.9000	6.9000	+4.545%	3	376	+69.565%
2025-10-16	6.6000	6.6000	6.6000	6.6000	+2.326%	8	373	+77.273%
2025-10-15	6.4500	6.4500	6.4500	6.4500	+2.057%	1	365	+81.395%
2025-10-14	6.5600	6.5600	6.3200	6.3200	+5.686%	3	364	+85.127%
2025-10-13	5.9800	5.9800	5.9500	5.9800	-0.333%	7	364	+95.652%
2025-10-10	5.8500	6.0000	5.8500	6.0000	+21.212%	3	371	+95.000%
2025-10-06	4.9000	4.9500	4.9000	4.9500	-4.808%	2	370	+136.364%
2025-10-02	5.2300	5.2300	5.2000	5.2000	-8.127%	2	370	+125.000%
2025-09-29	5.6700	5.6700	5.6600	5.6600	-11.563%	2	369	+106.714%
2025-09-25	6.0500	6.4000	6.0500	6.4000	+14.901%	4	367	+82.813%
2025-09-24	5.6300	5.6300	5.5700	5.5700	0.000%	8	367	+110.054%
2025-09-22	5.6000	5.6000	5.5700	5.5700	+10.297%	3	362	+110.054%
2025-09-16	5.1600	5.1600	5.0500	5.0500	+1.610%	3	360	+131.683%
2025-09-12	5.2500	5.2500	4.9700	4.9700	-9.141%	7	361	+135.412%
2025-09-10	5.3500	5.7100	4.8000	5.4700	-3.186%	248	368	+113.894%
2025-09-08	5.6500	5.6500	5.6500	5.6500	-2.921%	2	123	+107.080%
2025-09-04	5.8400	5.8400	5.8200	5.8200	+2.827%	3	122	+101.031%
2025-09-02	5.6600	5.6600	5.6600	5.6600	-2.414%	1	119	+106.714%
2025-08-29	5.5600	5.8000	5.5600	5.8000	+10.476%	10	113	+101.724%
2025-08-28	5.2500	5.3200	5.2500	5.2500	-4.372%	8	113	+122.857%
2025-08-26	5.4900	5.4900	5.4900	5.4900	-5.832%	1	107	+113.115%
2025-08-21	5.8300	5.8300	5.8300	5.8300	-3.636%	1	107	+100.686%
2025-08-20	6.1700	6.1800	6.0500	6.0500	-0.820%	40	106	+93.388%
2025-08-19	6.1000	6.1000	6.1000	6.1000	+0.826%	60	86	+91.803%
2025-08-18	5.6800	6.0500	5.6800	6.0500	-3.200%	3	86	+93.388%
2025-08-15	6.2500	6.2500	6.2500	6.2500	+1.626%	5	85	+87.200%
2025-08-14	6.2000	6.2000	6.1500	6.1500	+2.329%	2	85	+90.244%
2025-08-13	5.8000	6.0500	5.7600	6.0100	-2.276%	12	83	+94.676%
2025-08-12	6.1500	6.1500	6.1500	6.1500	-6.818%	1	81	+90.244%
2025-08-11	6.6500	6.6500	6.6000	6.6000	-9.341%	61	80	+77.273%
2025-08-04	7.2800	7.2800	7.2800	7.2800	+0.414%	1	81	+60.714%
2025-08-01	7.2500	7.2500	7.2500	7.2500	+5.378%	2	80	+61.379%
2025-07-31	6.8700	6.8800	6.8700	6.8800	-1.291%	20	79	+70.058%
2025-07-30	6.8300	6.9700	6.8300	6.9700	+1.308%	25	98	+67.862%
2025-07-29	6.7500	6.9100	6.7000	6.8800	-0.722%	67	73	+70.058%
2025-07-28	6.9200	6.9300	6.9200	6.9300	-4.282%	3	17	+68.831%
2025-07-25	7.2400	7.2400	7.2400	7.2400	+1.972%	1	20	+61.602%
2025-07-24	7.2300	7.2300	7.1000	7.1000	-4.698%	4	20	+64.789%
2025-07-23	7.4500	7.4500	7.4500	7.4500	+1.361%	1	17	+57.047%
2025-07-21	7.0200	7.3500	7.0200	7.3500	+2.083%	4	17	+59.184%
2025-07-18	7.2500	7.2500	7.2000	7.2000	-4.000%	2	14	+62.500%
2025-07-17	7.5200	7.6800	7.5000	7.5000	0.000%	15	0	+56.000%

.dark-mode .ssGgPc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ssGgPc{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115P26ETHA Jan 15 2027 26.00 Put (ETHA270115P00026000)option OPRA

ETHA20270115P26
ETHA Jan 15 2027 26.00 Put (ETHA270115P00026000)
option OPRA