Dark

ETHA20270115P8
ETHA Jan 15 2027 8.00 Put (ETHA270115P00008000)
option OPRA

EOD

Aug 5, 2026

0.2200-21.429%(-0.0600)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2200	0.2200	0.2200	0.2200	-21.429%	20	11,155	0.000%
2026-07-31	0.2700	0.2800	0.2700	0.2800	+21.739%	2	11,175	-21.429%
2026-07-28	0.2300	0.2300	0.2300	0.2300	-17.857%	12	11,175	-4.348%
2026-07-27	0.2900	0.2900	0.2800	0.2800	+27.273%	7	11,179	-21.429%
2026-07-24	0.2000	0.2600	0.1900	0.2200	-18.519%	20	11,182	0.000%
2026-07-23	0.2600	0.2800	0.2600	0.2700	+22.727%	9	11,191	-18.519%
2026-07-22	0.2000	0.2200	0.2000	0.2200	-15.385%	5	11,191	0.000%
2026-07-21	0.2000	0.2600	0.2000	0.2600	-18.750%	7	11,190	-15.385%
2026-07-20	0.3000	0.3200	0.3000	0.3200	+28.000%	8	11,191	-31.250%
2026-07-15	0.3000	0.3000	0.2500	0.2500	0.000%	2	11,189	-12.000%
2026-07-14	0.2700	0.2700	0.2500	0.2500	-34.211%	8	11,189	-12.000%
2026-07-13	0.3200	0.3800	0.3200	0.3800	-2.564%	4	11,188	-42.105%
2026-07-10	0.3500	0.3900	0.3500	0.3900	-2.500%	2	11,186	-43.590%
2026-07-09	0.3500	0.4000	0.3500	0.4000	0.000%	22	11,186	-45.000%
2026-07-07	0.3700	0.4000	0.3700	0.4000	-4.762%	2	11,187	-45.000%
2026-07-02	0.4600	0.4600	0.4200	0.4200	-16.000%	2	11,187	-47.619%
2026-07-01	0.5400	0.5500	0.4900	0.5000	-7.407%	5	11,187	-56.000%
2026-06-30	0.5600	0.5600	0.5200	0.5400	+3.846%	16	11,189	-59.259%
2026-06-29	0.5300	0.5800	0.5200	0.5200	-3.704%	4	11,188	-57.692%
2026-06-26	0.5900	0.5900	0.5400	0.5400	0.000%	4	11,187	-59.259%
2026-06-25	0.5300	0.5500	0.5100	0.5400	-1.818%	4	11,186	-59.259%
2026-06-24	0.4800	0.5600	0.4800	0.5500	+14.583%	5	11,185	-60.000%
2026-06-23	0.4800	0.5200	0.4600	0.4800	+9.091%	111	11,187	-54.167%
2026-06-22	0.4600	0.4600	0.4100	0.4400	+12.821%	227	11,179	-50.000%
2026-06-18	0.3900	0.3900	0.3900	0.3900	-9.302%	5	11,036	-43.590%
2026-06-17	0.4300	0.4400	0.4300	0.4300	+2.381%	5	11,036	-48.837%
2026-06-15	0.3800	0.4200	0.3800	0.4200	-23.636%	24	11,036	-47.619%
2026-06-12	0.5700	0.5700	0.5300	0.5500	-9.836%	5	11,054	-60.000%
2026-06-11	0.6000	0.6100	0.5500	0.6100	+5.172%	175	11,054	-63.934%
2026-06-10	0.5800	0.5800	0.5800	0.5800	+1.754%	1	10,911	-62.069%
2026-06-09	0.5700	0.5800	0.5700	0.5700	-1.724%	3	10,911	-61.404%
2026-06-08	0.5300	0.6300	0.5200	0.5800	-14.706%	55	10,912	-62.069%
2026-06-05	0.5000	0.7500	0.5000	0.6800	+38.776%	544	10,908	-67.647%
2026-06-04	0.4700	0.5200	0.4600	0.4900	+13.953%	61	10,509	-55.102%
2026-06-03	0.4200	0.4300	0.4200	0.4300	+10.256%	288	10,507	-48.837%
2026-06-02	0.3600	0.4000	0.3600	0.3900	+11.429%	44	10,355	-43.590%
2026-06-01	0.3400	0.3900	0.3400	0.3500	-2.778%	141	10,376	-37.143%
2026-05-29	0.3500	0.3900	0.3400	0.3600	-2.703%	46	10,352	-38.889%
2026-05-28	0.3600	0.3800	0.3600	0.3700	0.000%	45	10,339	-40.541%
2026-05-27	0.3600	0.4000	0.3200	0.3700	+23.333%	146	10,334	-40.541%
2026-05-26	0.3600	0.3800	0.3000	0.3000	-21.053%	310	10,314	-26.667%
2026-05-22	0.3700	0.3800	0.3200	0.3800	+2.703%	4	10,251	-42.105%
2026-05-21	0.3500	0.3700	0.3500	0.3700	0.000%	2	10,252	-40.541%
2026-05-20	0.3700	0.3700	0.3300	0.3700	-2.632%	4	10,252	-40.541%
2026-05-19	0.4100	0.4200	0.3500	0.3800	-11.628%	182	10,233	-42.105%
2026-05-18	0.4100	0.4300	0.3700	0.4300	+26.471%	16	10,233	-48.837%
2026-05-14	0.3200	0.3800	0.3200	0.3400	-10.526%	22	10,233	-35.294%
2026-05-13	0.3300	0.3800	0.3200	0.3800	+2.703%	4	10,231	-42.105%
2026-05-12	0.3300	0.3800	0.3300	0.3700	+12.121%	104	10,231	-40.541%
2026-05-11	0.3100	0.3700	0.3100	0.3300	-13.158%	5	10,231	-33.333%
2026-05-08	0.3400	0.4000	0.3400	0.3800	+5.556%	4	10,230	-42.105%
2026-05-07	0.3800	0.4000	0.3100	0.3600	+9.091%	273	10,231	-38.889%
2026-05-06	0.3200	0.3800	0.3000	0.3300	-5.714%	34	10,223	-33.333%
2026-05-05	0.3100	0.3500	0.3100	0.3500	-12.500%	4	10,223	-37.143%
2026-05-04	0.3600	0.4000	0.3600	0.4000	0.000%	2	10,223	-45.000%
2026-05-01	0.3700	0.4100	0.3700	0.4000	-6.977%	4	10,223	-45.000%
2026-04-30	0.3800	0.4300	0.3800	0.4300	0.000%	4	10,223	-48.837%
2026-04-29	0.3800	0.4300	0.3800	0.4300	-2.273%	2	10,223	-48.837%
2026-04-28	0.4000	0.4500	0.4000	0.4400	+2.326%	4	10,223	-50.000%
2026-04-27	0.4000	0.4500	0.4000	0.4300	-2.273%	4	10,223	-48.837%
2026-04-24	0.4100	0.4400	0.3900	0.4400	-6.383%	4	10,223	-50.000%
2026-04-23	0.4500	0.4700	0.4200	0.4700	+6.818%	6	10,223	-53.191%
2026-04-22	0.4500	0.4500	0.3700	0.4400	-8.333%	7	10,223	-50.000%
2026-04-21	0.4200	0.4800	0.4200	0.4800	+11.628%	4	10,223	-54.167%
2026-04-17	0.3800	0.4400	0.3800	0.4300	-8.511%	4	10,223	-48.837%
2026-04-16	0.4200	0.4700	0.4200	0.4700	+2.174%	2	10,223	-53.191%
2026-04-15	0.4200	0.4600	0.4100	0.4600	+2.222%	4	10,223	-52.174%
2026-04-14	0.4100	0.4700	0.4100	0.4500	-11.765%	4	10,223	-51.111%
2026-04-13	0.5400	0.5400	0.5100	0.5100	+10.870%	50	10,223	-56.863%
2026-04-10	0.5000	0.5000	0.4600	0.4600	-8.000%	2	10,200	-52.174%
2026-04-09	0.5400	0.5400	0.4700	0.5000	-23.077%	25	10,200	-56.000%
2026-04-07	0.6100	0.6500	0.5900	0.6500	+12.069%	4	10,181	-66.154%
2026-04-06	0.6600	0.6600	0.5800	0.5800	-18.310%	4	10,183	-62.069%
2026-04-02	0.6600	0.7200	0.6600	0.7100	+5.970%	64	10,179	-69.014%
2026-04-01	0.6200	0.6700	0.6200	0.6700	+8.065%	2	10,179	-67.164%
2026-03-31	0.6700	0.6700	0.5800	0.6200	-12.676%	27	10,179	-64.516%
2026-03-30	0.6500	0.7100	0.6300	0.7100	-10.127%	4	10,154	-69.014%
2026-03-27	0.7200	0.7900	0.7200	0.7900	+11.268%	4	10,154	-72.152%
2026-03-26	0.6800	0.7200	0.6800	0.7100	+22.414%	7	10,154	-69.014%
2026-03-25	0.6500	0.6600	0.5800	0.5800	-12.121%	6	10,149	-62.069%
2026-03-24	0.6700	0.7100	0.6600	0.6600	-1.493%	22	10,152	-66.667%
2026-03-23	0.6800	0.7600	0.6600	0.6700	-1.471%	55	10,132	-67.164%
2026-03-20	0.7400	0.7400	0.6800	0.6800	-8.108%	2	10,082	-67.647%
2026-03-19	0.6900	0.7400	0.6900	0.7400	+12.121%	2	10,082	-70.270%
2026-03-18	0.6400	0.6600	0.6200	0.6600	+3.125%	4	10,082	-66.667%
2026-03-17	0.6400	0.6400	0.5700	0.6400	+8.475%	4	10,080	-65.625%
2026-03-16	0.5900	0.5900	0.5900	0.5900	-21.333%	1	10,080	-62.712%
2026-03-12	0.7100	0.7600	0.7000	0.7500	-1.316%	4	10,080	-70.667%
2026-03-09	0.7300	0.7700	0.7300	0.7600	-5.000%	3	10,080	-71.053%
2026-03-06	0.8000	0.8000	0.8000	0.8000	+11.111%	3	10,081	-72.500%
2026-03-05	0.6800	0.7200	0.6800	0.7200	0.000%	2	10,078	-69.444%
2026-03-04	0.7200	0.7500	0.7000	0.7200	-14.286%	28	10,078	-69.444%
2026-03-03	0.8400	0.8400	0.8400	0.8400	+9.091%	1	10,054	-73.810%
2026-03-02	0.7700	0.8300	0.7600	0.7700	-6.098%	73	10,053	-71.429%
2026-02-27	0.7800	0.8200	0.7800	0.8200	+7.895%	2	10,059	-73.171%
2026-02-26	0.7200	0.7600	0.7200	0.7600	-2.564%	2	10,058	-71.053%
2026-02-25	0.7200	0.7800	0.7200	0.7800	-11.364%	2	10,058	-71.795%
2026-02-24	0.8500	0.8800	0.8500	0.8800	+1.149%	2	10,058	-75.000%
2026-02-23	0.8600	0.8700	0.8600	0.8700	+7.407%	4	10,057	-74.713%
2026-02-19	0.8100	0.8100	0.8100	0.8100	0.000%	50	10,059	-72.840%
2026-02-17	0.8100	0.8100	0.8100	0.8100	-13.830%	10,000	10,009	-72.840%
2026-02-11	0.9500	0.9500	0.9400	0.9400	+3.297%	3	9	-76.596%
2026-02-10	0.9000	0.9200	0.8700	0.9100	0.000%	43	6	-75.824%

.dark-mode .z5mV5y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z5mV5y{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115P8ETHA Jan 15 2027 8.00 Put (ETHA270115P00008000)option OPRA

ETHA20270115P8
ETHA Jan 15 2027 8.00 Put (ETHA270115P00008000)
option OPRA