Dark

ETHA20270115P33
ETHA Jan 15 2027 33.00 Put (ETHA270115P00033000)
option OPRA

EOD

Aug 6, 2026

18.65-1.061%(-0.20)641

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	18.3200	18.6500	18.3200	18.6500	-1.061%	641	900	0.000%
2026-07-31	18.8400	18.8500	18.8400	18.8500	+2.168%	620	900	-1.061%
2026-07-30	18.1500	18.4500	18.1500	18.4500	-0.860%	717	900	+1.084%
2026-07-24	18.6000	18.6100	18.6000	18.6100	-0.747%	310	900	+0.215%
2026-07-23	18.4100	18.7500	18.4100	18.7500	-1.781%	620	900	-0.533%
2026-07-17	19.2100	19.2100	18.8000	19.0900	+0.739%	285	900	-2.305%
2026-07-16	18.9500	18.9500	18.9500	18.9500	-3.218%	750	901	-1.583%
2026-07-06	19.5800	19.5800	19.5800	19.5800	-2.829%	5	901	-4.750%
2026-07-02	20.1500	20.1500	20.1500	20.1500	-3.956%	2	901	-7.444%
2026-07-01	20.9800	20.9800	20.9800	20.9800	-1.084%	1	901	-11.106%
2026-06-30	21.2100	21.2100	21.2100	21.2100	-0.423%	5	901	-12.070%
2026-06-25	21.3000	21.3000	21.3000	21.3000	+3.549%	5	901	-12.441%
2026-06-23	20.5400	20.5700	20.5400	20.5700	-4.988%	2	901	-9.334%
2026-06-05	21.6500	21.6500	21.6500	21.6500	+12.468%	1	901	-13.857%
2026-06-03	18.8300	19.2500	18.8300	19.2500	+4.336%	17	901	-3.117%
2026-06-02	18.4500	18.4500	18.4500	18.4500	+2.216%	1	901	+1.084%
2026-06-01	18.0500	18.0500	18.0500	18.0500	+5.248%	1	906	+3.324%
2026-05-19	17.1500	17.1500	17.1500	17.1500	+4.893%	23	1,122	+8.746%
2026-05-15	16.3500	16.3500	16.3500	16.3500	+0.926%	1	1,101	+14.067%
2026-05-13	16.2000	16.2000	16.2000	16.2000	+4.516%	3	1,101	+15.123%
2026-05-06	15.4900	15.5000	15.4900	15.5000	-1.712%	2	1,101	+20.323%
2026-05-01	15.7700	15.7700	15.7700	15.7700	-2.714%	10	1,099	+18.263%
2026-04-30	16.2200	16.2200	16.2100	16.2100	+6.295%	2	1,099	+15.052%
2026-04-22	15.2500	15.2500	15.2500	15.2500	-1.294%	1	1,099	+22.295%
2026-04-14	15.4500	15.4500	15.4500	15.4500	-5.447%	2	1,099	+20.712%
2026-04-10	16.2900	16.3400	16.2900	16.3400	-7.159%	5	1,099	+14.137%
2026-03-05	17.6000	17.6000	17.6000	17.6000	-6.283%	3	1,094	+5.966%
2026-02-23	18.7800	18.7800	18.7800	18.7800	+0.428%	1	1,094	-0.692%
2026-02-12	18.7600	18.7700	18.7000	18.7000	+0.376%	8	1,093	-0.267%
2026-02-11	18.6300	18.6300	18.6300	18.6300	+15.571%	1	1,085	+0.107%
2026-02-02	16.1200	16.1200	16.1200	16.1200	+19.851%	1	1,084	+15.695%
2026-01-29	13.4500	13.4500	13.4500	13.4500	+3.065%	3	1,084	+38.662%
2026-01-27	13.0500	13.0500	13.0500	13.0500	+5.327%	2	1,084	+42.912%
2026-01-21	12.3900	12.3900	12.3900	12.3900	-7.812%	1	1,086	+50.525%
2025-12-26	13.4400	13.4400	13.4400	13.4400	+5.577%	6	1,085	+38.765%
2025-12-11	12.7300	12.7300	12.7300	12.7300	+6.083%	4	1,091	+46.504%
2025-12-10	12.0000	12.0000	12.0000	12.0000	-8.537%	1	1,091	+55.417%
2025-12-04	12.7100	13.1200	12.7100	13.1200	+1.313%	11	1,091	+42.149%
2025-12-03	12.9500	12.9500	12.9500	12.9500	-12.322%	4	1,091	+44.015%
2025-12-01	14.7700	14.7700	14.7700	14.7700	+5.651%	4	1,091	+26.269%
2025-11-24	13.9800	13.9800	13.9800	13.9800	+5.350%	20	1,088	+33.405%
2025-11-18	13.2700	13.2700	13.2700	13.2700	-2.570%	1	1,088	+40.543%
2025-11-17	13.2800	13.6200	13.2800	13.6200	+12.284%	6	1,088	+36.931%
2025-11-12	12.1000	12.1300	12.1000	12.1300	+5.022%	9	1,088	+53.751%
2025-11-10	11.5500	11.5500	11.5500	11.5500	+3.867%	4	1,088	+61.472%
2025-10-30	11.1200	11.1200	11.1200	11.1200	+9.449%	10	1,084	+67.716%
2025-10-28	10.1600	10.1600	10.1600	10.1600	+0.994%	1	1,084	+83.563%
2025-10-27	10.0600	10.0600	10.0600	10.0600	-7.875%	1	1,085	+85.388%
2025-10-16	10.9200	10.9200	10.9200	10.9200	+0.368%	1	1,085	+70.788%
2025-10-14	10.8800	10.8800	10.8800	10.8800	+8.909%	10	1,086	+71.415%
2025-10-13	9.9900	9.9900	9.9900	9.9900	-2.059%	3	1,076	+86.687%
2025-10-10	10.2000	10.2000	10.2000	10.2000	+6.250%	1	1,076	+82.843%
2025-10-09	9.5100	9.7000	9.5100	9.6000	+3.784%	778	1,075	+94.271%
2025-10-08	9.2700	9.2700	9.2500	9.2500	+5.835%	36	467	+101.622%
2025-10-06	8.7600	8.7600	8.6800	8.7400	-1.798%	147	467	+113.387%
2025-10-03	8.8400	8.9000	8.8400	8.9000	-2.305%	9	322	+109.551%
2025-10-02	9.1100	9.1100	9.1100	9.1100	-10.246%	1	314	+104.720%
2025-09-25	10.1500	10.1700	10.1500	10.1500	+6.283%	80	314	+83.744%
2025-09-24	9.5500	9.5500	9.5500	9.5500	-1.036%	5	391	+95.288%
2025-09-23	9.6500	9.6500	9.6500	9.6500	-0.413%	1	396	+93.264%
2025-09-22	9.5700	9.6900	9.5700	9.6900	+8.876%	6	396	+92.466%
2025-09-19	8.9100	8.9100	8.9000	8.9000	+0.565%	15	396	+109.551%
2025-09-17	8.8500	8.8500	8.8500	8.8500	0.000%	2	391	+110.734%
2025-09-16	8.8500	8.8500	8.8500	8.8500	0.000%	1	390	+110.734%
2025-09-15	8.8500	8.8500	8.8500	8.8500	-3.067%	1	390	+110.734%
2025-09-11	9.2000	9.2500	9.1300	9.1300	-2.561%	6	390	+104.272%
2025-09-10	9.3700	9.3700	9.3700	9.3700	-2.396%	1	384	+99.039%
2025-09-08	9.6000	9.6000	9.6000	9.6000	-2.637%	1	384	+94.271%
2025-09-04	9.7800	9.9000	9.7500	9.8600	+3.789%	25	384	+89.148%
2025-09-03	9.6500	9.6500	9.5000	9.5000	-1.042%	85	391	+96.316%
2025-08-29	9.3400	9.7300	9.3400	9.6000	+7.383%	94	400	+94.271%
2025-08-27	8.9400	8.9400	8.9400	8.9400	-3.351%	1	400	+108.613%
2025-08-26	9.2600	9.2600	9.2500	9.2500	+2.323%	2	400	+101.622%
2025-08-25	9.0000	9.0400	9.0000	9.0400	+0.556%	40	400	+106.305%
2025-08-22	9.0900	9.1000	8.7200	8.9900	-9.284%	166	400	+107.453%
2025-08-20	10.0200	10.0200	9.9100	9.9100	-2.365%	4	344	+88.194%
2025-08-19	10.0600	10.1500	10.0600	10.1500	+1.703%	24	340	+83.744%
2025-08-18	10.0200	10.0200	9.8800	9.9800	-1.675%	53	323	+86.874%
2025-08-15	10.2000	10.2000	10.1000	10.1500	+4.103%	21	290	+83.744%
2025-08-13	9.5000	9.7500	9.4500	9.7500	-1.515%	16	270	+91.282%
2025-08-12	10.3000	10.3800	9.9000	9.9000	-16.667%	324	269	+88.384%
2025-07-25	11.9000	11.9000	11.8800	11.8800	0.000%	2	1	+56.987%

.dark-mode .txh7YX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .txh7YX{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115P33ETHA Jan 15 2027 33.00 Put (ETHA270115P00033000)option OPRA

ETHA20270115P33
ETHA Jan 15 2027 33.00 Put (ETHA270115P00033000)
option OPRA