Dark

ETHA20270115P28
ETHA Jan 15 2027 28.00 Put (ETHA270115P00028000)
option OPRA

EOD

Aug 6, 2026

13.50-3.709%(-0.52)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	13.5000	13.5000	13.5000	13.5000	-3.709%	2	51	0.000%
2026-07-24	14.0400	14.0400	14.0200	14.0200	-3.973%	2	53	-3.709%
2026-07-13	14.6000	14.6000	14.6000	14.6000	-1.816%	22	51	-7.534%
2026-07-09	14.8700	14.8700	14.8700	14.8700	+1.088%	5	29	-9.213%
2026-07-06	14.7100	14.7100	14.7100	14.7100	-2.904%	10	53	-8.226%
2026-07-02	15.1500	15.1800	15.1500	15.1500	-3.810%	33	10	-10.891%
2026-07-01	15.7500	15.7500	15.7500	15.7500	-3.077%	25	10	-14.286%
2026-06-30	16.1500	16.2500	16.1500	16.2500	+0.932%	42	10	-16.923%
2026-06-26	16.2400	16.2500	16.1000	16.1000	-0.923%	33	229	-16.149%
2026-06-25	16.2000	16.2500	16.2000	16.2500	+4.502%	5	206	-16.923%
2026-06-24	15.5500	15.5500	15.5500	15.5500	+9.430%	1	2,233	-13.183%
2026-06-15	14.2100	14.2100	14.2100	14.2100	-8.852%	1	2,330	-4.996%
2026-06-10	15.5900	15.5900	15.5900	15.5900	-1.950%	5	2,329	-13.406%
2026-06-05	15.5800	15.9100	15.5800	15.9000	+7.870%	3	2,334	-15.094%
2026-06-04	14.6600	14.7400	14.6500	14.7400	+8.382%	12	2,331	-8.412%
2026-06-02	13.4500	13.6000	13.4500	13.6000	+3.580%	10	2,629	-0.735%
2026-06-01	13.2500	13.2500	13.1300	13.1300	-0.455%	5	2,619	+2.818%
2026-05-28	13.1900	13.1900	13.1900	13.1900	+8.115%	1	2,615	+2.350%
2026-05-22	12.2000	12.2000	12.2000	12.2000	-0.974%	5	2,616	+10.656%
2026-05-21	12.3200	12.3200	12.3200	12.3200	-0.725%	45	2,571	+9.578%
2026-05-18	12.3500	12.4100	12.3500	12.4100	+7.819%	2	2,571	+8.783%
2026-05-13	11.5100	11.5100	11.5100	11.5100	+2.768%	9	2,570	+17.289%
2026-05-07	11.2000	11.2000	11.2000	11.2000	-2.439%	1	2,575	+20.536%
2026-04-30	11.4800	11.4800	11.4800	11.4800	-3.933%	4	2,576	+17.596%
2026-04-09	11.9500	11.9500	11.9500	11.9500	-10.083%	2	2,572	+12.971%
2026-04-02	13.2900	13.2900	13.2900	13.2900	+5.476%	1	2,573	+1.580%
2026-04-01	12.6000	12.6000	12.6000	12.6000	-5.192%	1	2,573	+7.143%
2026-03-30	13.2500	13.2900	13.2500	13.2900	+6.747%	2	2,572	+1.580%
2026-03-18	12.4500	12.4500	12.4500	12.4500	+5.957%	1	2,572	+8.434%
2026-03-16	11.9000	11.9000	11.7500	11.7500	-10.985%	7	2,573	+14.894%
2026-03-12	13.2000	13.2000	13.2000	13.2000	-2.222%	1	2,573	+2.273%
2026-03-10	13.5000	13.5000	13.5000	13.5000	-6.510%	3	2,572	0.000%
2026-02-23	14.4400	14.4400	14.4400	14.4400	+2.776%	3	2,570	-6.510%
2026-02-19	14.0500	14.0500	14.0500	14.0500	-0.636%	1	2,570	-3.915%
2026-02-11	13.8200	14.1400	13.8200	14.1400	+5.130%	4	2,569	-4.526%
2026-02-05	13.4500	13.4500	13.4500	13.4500	+10.246%	1	2,565	+0.372%
2026-02-03	12.1400	12.2000	12.1400	12.2000	+2.521%	6	2,564	+10.656%
2026-02-02	11.9000	11.9000	11.9000	11.9000	+19.598%	1	2,558	+13.445%
2026-01-30	9.9500	9.9500	9.9500	9.9500	+4.737%	15	2,558	+35.678%
2026-01-29	9.5000	9.5000	9.5000	9.5000	+4.741%	1	2,573	+42.105%
2026-01-27	9.1200	9.1200	9.0700	9.0700	+0.778%	3	2,572	+48.842%
2026-01-21	9.0000	9.0000	9.0000	9.0000	+17.188%	3	2,571	+50.000%
2026-01-14	7.6800	7.6800	7.6800	7.6800	-9.541%	5	2,571	+75.781%
2026-01-05	8.3000	8.4900	8.3000	8.4900	-11.099%	6	2,563	+59.011%
2025-12-31	9.3000	9.5500	9.3000	9.5500	+1.812%	4	2,563	+41.361%
2025-12-30	9.3500	9.3800	9.3500	9.3800	-1.367%	110	2,563	+43.923%
2025-12-29	9.5500	9.5700	9.5100	9.5100	+2.700%	30	2,553	+41.956%
2025-12-26	9.2600	9.2600	9.2600	9.2600	-0.963%	5	2,543	+45.788%
2025-12-22	9.3500	9.3500	9.3500	9.3500	-9.223%	42	2,538	+44.385%
2025-12-18	9.7500	10.3000	9.7500	10.3000	+6.957%	2	2,538	+31.068%
2025-12-17	9.6300	9.6300	9.6300	9.6300	-1.433%	1	2,539	+40.187%
2025-12-16	9.7700	9.7700	9.7700	9.7700	+1.771%	1	2,539	+38.178%
2025-12-03	9.6000	9.6000	9.6000	9.6000	-2.834%	1	2,539	+40.625%
2025-11-26	9.8800	9.8800	9.8800	9.8800	-2.178%	1	2,540	+36.640%
2025-11-25	10.2500	10.2500	10.1000	10.1000	-9.417%	75	2,540	+33.663%
2025-11-21	11.1500	11.1500	11.1500	11.1500	+10.396%	10	2,490	+21.076%
2025-11-19	9.9000	10.1000	9.9000	10.1000	+3.378%	13	2,500	+33.663%
2025-11-17	9.5500	9.7700	9.5500	9.7700	+4.047%	21	2,487	+38.178%
2025-11-14	9.3900	9.3900	9.3800	9.3900	-0.635%	5	2,467	+43.770%
2025-11-13	9.4500	9.4500	9.4500	9.4500	+8.000%	1	2,462	+42.857%
2025-11-07	9.1700	9.1700	8.7500	8.7500	-1.575%	3	2,462	+54.286%
2025-11-06	8.8900	8.8900	8.8900	8.8900	+13.104%	15	2,461	+51.856%
2025-11-03	7.8600	7.8600	7.8600	7.8600	-0.758%	5	2,441	+71.756%
2025-10-30	7.5500	7.9200	7.5500	7.9200	+7.027%	33	2,441	+70.455%
2025-10-29	7.4000	7.4000	7.4000	7.4000	+7.715%	1	2,428	+82.432%
2025-10-27	6.9800	6.9800	6.8700	6.8700	-14.125%	2,001	433	+96.507%
2025-10-22	7.9600	8.0000	7.9600	8.0000	+6.242%	3	433	+68.750%
2025-10-21	7.5300	7.5300	7.5300	7.5300	-8.059%	1	435	+79.283%
2025-10-17	8.0000	8.1900	8.0000	8.1900	+7.763%	4	434	+64.835%
2025-10-15	7.6000	7.6000	7.6000	7.6000	-0.654%	2	438	+77.632%
2025-10-14	7.7500	7.7500	7.6500	7.6500	+6.250%	120	438	+76.471%
2025-10-10	7.1400	7.2000	7.1100	7.2000	+8.597%	11	533	+87.500%
2025-10-09	6.5400	6.6300	6.5200	6.6300	+6.080%	119	522	+103.620%
2025-10-02	6.2500	6.2500	6.2500	6.2500	-8.492%	1	403	+116.000%
2025-09-30	6.8300	6.8300	6.8300	6.8300	-7.703%	1	402	+97.657%
2025-09-25	7.0500	7.4000	7.0500	7.4000	+12.121%	102	403	+82.432%
2025-09-22	5.2100	6.6000	5.2100	6.6000	+14.583%	2	486	+104.545%
2025-09-18	5.8500	5.8500	5.7600	5.7600	-5.882%	21	484	+134.375%
2025-09-15	6.1200	6.1200	6.1200	6.1200	+2.685%	1	503	+120.588%
2025-09-12	6.0800	6.1300	5.9600	5.9600	-6.875%	81	502	+126.510%
2025-09-10	6.4000	6.4000	6.4000	6.4000	+4.918%	42	484	+110.938%
2025-09-08	6.7000	6.8000	6.1000	6.1000	-9.630%	33	526	+121.311%
2025-08-29	6.7000	6.7500	6.7000	6.7500	+4.651%	44	533	+100.000%
2025-08-28	6.1300	6.4700	6.1300	6.4500	+3.698%	21	533	+109.302%
2025-08-27	6.2200	6.2200	6.2200	6.2200	-1.426%	60	533	+117.042%
2025-08-25	6.3000	6.3200	6.1500	6.3100	+0.318%	74	593	+113.946%
2025-08-22	6.7700	6.8000	6.2900	6.2900	-8.041%	44	525	+114.626%
2025-08-21	6.8400	6.8400	6.8400	6.8400	-0.870%	1	510	+97.368%
2025-08-20	7.0700	7.1500	6.9000	6.9000	-5.738%	116	510	+95.652%
2025-08-19	7.1500	7.3200	7.1500	7.3200	+3.830%	7	572	+84.426%
2025-08-18	7.2000	7.2000	7.0500	7.0500	-2.355%	130	577	+91.489%
2025-08-15	7.1000	7.2200	7.0700	7.2200	-5.744%	30	547	+86.981%
2025-08-14	7.0000	7.6600	7.0000	7.6600	+11.499%	91	530	+76.240%
2025-08-13	6.6500	6.9200	6.6500	6.8700	-2.276%	52	515	+96.507%
2025-08-12	7.3500	7.3500	7.0000	7.0300	-5.890%	288	508	+92.034%
2025-08-11	7.6000	7.6000	7.4700	7.4700	-6.038%	800	334	+80.723%
2025-08-08	7.8800	7.9500	7.8800	7.9500	-2.454%	11	826	+69.811%
2025-08-07	8.1500	8.1500	8.1500	8.1500	-3.778%	1	835	+65.644%
2025-08-06	8.5200	8.5200	8.4600	8.4700	-2.867%	4	834	+59.386%
2025-08-05	8.6700	8.7200	8.6700	8.7200	+3.933%	3	830	+54.817%
2025-08-04	8.4500	8.4500	8.3500	8.3900	-4.551%	9	831	+60.906%
2025-08-01	8.6800	8.7900	8.6800	8.7900	+8.519%	4	830	+53.584%
2025-07-31	7.9800	8.1500	7.9800	8.1000	0.000%	14	826	+66.667%
2025-07-29	7.9200	8.1200	7.9200	8.1000	-0.369%	803	823	+66.667%
2025-07-28	8.1300	8.1300	8.1300	8.1300	-6.444%	1	41	+66.052%
2025-07-25	8.4900	8.6900	8.4900	8.6900	+4.072%	21	41	+55.351%
2025-07-24	8.3400	8.3500	8.3400	8.3500	-1.995%	4	35	+61.677%
2025-07-22	8.5200	8.5200	8.5200	8.5200	+2.158%	1	35	+58.451%
2025-07-21	7.9500	8.3400	7.9500	8.3400	-1.302%	12	35	+61.871%
2025-07-18	8.2100	8.4500	8.2100	8.4500	0.000%	33	32	+59.763%

.dark-mode .JcXBVl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JcXBVl{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115P28ETHA Jan 15 2027 28.00 Put (ETHA270115P00028000)option OPRA

ETHA20270115P28
ETHA Jan 15 2027 28.00 Put (ETHA270115P00028000)
option OPRA