Dark

ETHA20270115P9
ETHA Jan 15 2027 9.00 Put (ETHA270115P00009000)
option OPRA

EOD

Aug 6, 2026

0.3100+6.897%(+0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.2500	0.3100	0.2500	0.3100	+6.897%	4	921	0.000%
2026-08-05	0.3000	0.3400	0.2900	0.2900	-21.622%	18	921	+6.897%
2026-08-04	0.3300	0.3800	0.3000	0.3700	0.000%	22	928	-16.216%
2026-08-03	0.3600	0.3800	0.3300	0.3700	-2.632%	11	934	-16.216%
2026-07-31	0.4200	0.4300	0.3500	0.3800	+15.152%	12	935	-18.421%
2026-07-30	0.3300	0.3700	0.3100	0.3300	+3.125%	13	936	-6.061%
2026-07-29	0.3300	0.4200	0.3100	0.3200	-8.571%	8	936	-3.125%
2026-07-28	0.3300	0.3600	0.3200	0.3500	+2.941%	5	933	-11.429%
2026-07-27	0.3500	0.3600	0.3200	0.3400	-10.526%	17	935	-8.824%
2026-07-24	0.3600	0.4300	0.3300	0.3800	-5.000%	64	928	-18.421%
2026-07-23	0.3500	0.4000	0.3500	0.4000	+8.108%	8	927	-22.500%
2026-07-22	0.3400	0.3700	0.3100	0.3700	+5.714%	4	924	-16.216%
2026-07-21	0.3500	0.4200	0.3500	0.3500	-10.256%	34	924	-11.429%
2026-07-20	0.3800	0.4300	0.3700	0.3900	-13.333%	5	924	-20.513%
2026-07-16	0.4100	0.4500	0.4100	0.4500	+15.385%	2	924	-31.111%
2026-07-15	0.3400	0.3900	0.3400	0.3900	-15.217%	2	924	-20.513%
2026-07-14	0.4000	0.4600	0.4000	0.4600	-9.804%	2	924	-32.609%
2026-07-13	0.5500	0.5500	0.5100	0.5100	0.000%	2	923	-39.216%
2026-07-10	0.5500	0.5500	0.5100	0.5100	-10.526%	2	923	-39.216%
2026-07-09	0.5900	0.5900	0.5400	0.5700	+7.547%	42	923	-45.614%
2026-07-07	0.5800	0.5800	0.5300	0.5300	-1.852%	5	910	-41.509%
2026-07-06	0.5100	0.5700	0.5100	0.5400	-16.923%	7	912	-42.593%
2026-07-02	0.6300	0.6900	0.6300	0.6500	-15.584%	5	907	-52.308%
2026-07-01	0.7400	0.7700	0.7400	0.7700	-6.098%	7	907	-59.740%
2026-06-30	0.8200	0.8200	0.7700	0.8200	0.000%	4	903	-62.195%
2026-06-29	0.8200	0.8200	0.7800	0.8200	-1.205%	4	902	-62.195%
2026-06-26	0.8500	0.8700	0.7800	0.8300	+1.220%	4	903	-62.651%
2026-06-25	0.8000	0.8200	0.7800	0.8200	-1.205%	4	902	-62.195%
2026-06-24	0.7200	0.8300	0.7100	0.8300	+16.901%	4	902	-62.651%
2026-06-23	0.7000	0.7200	0.6700	0.7100	+18.333%	25	903	-56.338%
2026-06-22	0.5900	0.6500	0.5800	0.6000	-4.762%	70	888	-48.333%
2026-06-15	0.5800	0.6300	0.5800	0.6300	-25.000%	2	894	-50.794%
2026-06-11	0.8200	0.8700	0.8100	0.8400	-1.176%	58	894	-63.095%
2026-06-09	0.8500	0.8500	0.8500	0.8500	+10.390%	1	888	-63.529%
2026-06-08	0.8000	0.8800	0.7700	0.7700	-23.000%	56	887	-59.740%
2026-06-05	0.8700	1.0600	0.8600	1.0000	+51.515%	44	889	-69.000%
2026-06-04	0.6500	0.7400	0.6500	0.6600	+4.762%	113	867	-53.030%
2026-06-03	0.5800	0.6300	0.5800	0.6300	+21.154%	4	873	-50.794%
2026-06-02	0.5700	0.5700	0.5200	0.5200	-1.887%	4	874	-40.385%
2026-06-01	0.5000	0.5600	0.4800	0.5300	-1.852%	165	875	-41.509%
2026-05-29	0.5300	0.5500	0.4900	0.5400	+8.000%	61	852	-42.593%
2026-05-28	0.5500	0.5500	0.5000	0.5000	0.000%	4	831	-38.000%
2026-05-27	0.4600	0.5500	0.4500	0.5000	0.000%	146	831	-38.000%
2026-05-26	0.4600	0.5400	0.4300	0.5000	+2.041%	313	817	-38.000%
2026-05-22	0.5000	0.5000	0.4700	0.4900	+4.255%	9	751	-36.735%
2026-05-21	0.5100	0.5100	0.4700	0.4700	+2.174%	2	752	-34.043%
2026-05-20	0.4800	0.5200	0.4600	0.4600	-9.804%	4	752	-32.609%
2026-05-19	0.5200	0.6000	0.5100	0.5100	-7.273%	182	760	-39.216%
2026-05-18	0.5300	0.5800	0.5300	0.5500	+3.774%	17	760	-43.636%
2026-05-15	0.5200	0.5600	0.5200	0.5300	+6.000%	244	760	-41.509%
2026-05-14	0.4900	0.5100	0.4500	0.5000	+6.383%	22	614	-38.000%
2026-05-13	0.5100	0.5100	0.4600	0.4700	+4.444%	4	614	-34.043%
2026-05-12	0.5000	0.5000	0.4500	0.4500	0.000%	4	614	-31.111%
2026-05-11	0.4900	0.4900	0.4500	0.4500	-4.255%	4	614	-31.111%
2026-05-08	0.5300	0.5300	0.4700	0.4700	-12.963%	4	615	-34.043%
2026-05-07	0.4700	0.5500	0.4600	0.5400	+8.000%	272	615	-42.593%
2026-05-06	0.5000	0.5000	0.4400	0.5000	+19.048%	44	590	-38.000%
2026-05-05	0.4700	0.4900	0.4200	0.4200	-12.500%	5	593	-26.190%
2026-05-04	0.5000	0.5300	0.4800	0.4800	-4.000%	7	592	-35.417%
2026-05-01	0.5600	0.5600	0.4900	0.5000	-3.846%	4	589	-38.000%
2026-04-30	0.5800	0.5900	0.5200	0.5200	-11.864%	4	589	-40.385%
2026-04-29	0.5500	0.5900	0.5100	0.5900	+11.321%	8	590	-47.458%
2026-04-28	0.6100	0.6100	0.5300	0.5300	-3.636%	4	586	-41.509%
2026-04-27	0.6000	0.6000	0.5500	0.5500	0.000%	4	586	-43.636%
2026-04-24	0.6100	0.6100	0.5500	0.5500	-3.509%	4	587	-43.636%
2026-04-23	0.6100	0.6400	0.5600	0.5700	+3.636%	6	589	-45.614%
2026-04-22	0.5400	0.6000	0.5300	0.5500	-5.172%	5	590	-43.636%
2026-04-21	0.6500	0.6500	0.5600	0.5800	+9.434%	4	588	-46.552%
2026-04-17	0.6100	0.6100	0.5200	0.5300	-7.018%	4	588	-41.509%
2026-04-16	0.6500	0.6500	0.5700	0.5700	-3.390%	2	588	-45.614%
2026-04-15	0.6600	0.6600	0.5800	0.5900	-3.279%	4	588	-47.458%
2026-04-14	0.6200	0.6200	0.5700	0.6100	-12.857%	4	590	-49.180%
2026-04-13	0.6600	0.7100	0.6600	0.7000	+4.478%	4	590	-55.714%
2026-04-10	0.6400	0.6900	0.6400	0.6700	-4.286%	4	590	-53.731%
2026-04-09	0.6300	0.7000	0.6300	0.7000	+1.449%	226	590	-55.714%
2026-04-08	0.6400	0.7100	0.6400	0.6900	-12.658%	14	369	-55.072%
2026-04-07	0.8700	0.8700	0.7900	0.7900	-3.659%	4	360	-60.759%
2026-04-06	0.7800	0.8200	0.7800	0.8200	-6.818%	4	362	-62.195%
2026-04-02	0.9600	0.9600	0.8800	0.8800	+2.326%	4	361	-64.773%
2026-04-01	0.8400	0.8800	0.8200	0.8600	+11.688%	4	361	-63.953%
2026-03-31	0.8500	0.8500	0.7700	0.7700	-9.412%	2	360	-59.740%
2026-03-30	0.9300	0.9400	0.8500	0.8500	-10.526%	4	360	-63.529%
2026-03-27	1.0200	1.0200	0.9500	0.9500	+5.556%	4	362	-67.368%
2026-03-26	0.9000	0.9800	0.9000	0.9000	+4.651%	16	360	-65.556%
2026-03-25	0.8800	0.8800	0.8100	0.8600	-9.474%	3	360	-63.953%
2026-03-24	0.9000	0.9500	0.9000	0.9500	+4.396%	2	361	-67.368%
2026-03-23	0.8700	0.9400	0.8700	0.9100	-2.151%	4	362	-65.934%
2026-03-20	0.8800	0.9300	0.8800	0.9300	+1.087%	4	361	-66.667%
2026-03-19	0.9600	0.9600	0.9000	0.9200	+13.580%	4	362	-66.304%
2026-03-18	0.8700	0.8700	0.8100	0.8100	+6.579%	2	362	-61.728%
2026-03-17	0.7600	0.8100	0.7600	0.7600	-3.797%	4	362	-59.211%
2026-03-16	0.8300	0.8300	0.7500	0.7900	-15.054%	207	361	-60.759%
2026-03-12	1.0000	1.0000	0.9300	0.9300	-7.000%	4	360	-66.667%
2026-03-11	0.9600	1.0000	0.9600	1.0000	0.000%	2	360	-69.000%
2026-03-09	1.0400	1.0700	0.9800	1.0000	-5.660%	4	360	-69.000%
2026-03-06	1.1200	1.1200	1.0600	1.0600	+10.417%	16	363	-70.755%
2026-03-05	0.9900	0.9900	0.9100	0.9600	+6.667%	224	362	-67.708%
2026-03-04	0.9400	0.9900	0.8700	0.9000	-11.765%	4	445	-65.556%
2026-03-02	1.0900	1.0900	1.0200	1.0200	+0.990%	2	444	-69.608%
2026-02-27	1.0700	1.0700	1.0100	1.0100	+1.000%	2	444	-69.307%
2026-02-26	1.0500	1.0500	0.9700	1.0000	+3.093%	12	444	-69.000%
2026-02-25	1.0200	1.0200	0.9700	0.9700	-14.159%	3	432	-68.041%
2026-02-24	1.2100	1.2100	1.1300	1.1300	+3.670%	2	432	-72.566%
2026-02-23	1.0900	1.0900	1.0900	1.0900	+0.926%	1	432	-71.560%
2026-02-18	1.0800	1.0800	1.0800	1.0800	-8.475%	428	431	-71.296%
2026-02-12	1.1800	1.1800	1.1800	1.1800	-4.839%	1	9	-73.729%
2026-02-11	1.2400	1.2400	1.2400	1.2400	+4.202%	1	8	-75.000%
2026-02-10	1.1600	1.2000	1.1400	1.1900	+13.333%	54	8	-73.950%
2026-02-09	1.0500	1.0500	1.0500	1.0500	0.000%	1	1	-70.476%

.dark-mode .hlzWhN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hlzWhN{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270115P9ETHA Jan 15 2027 9.00 Put (ETHA270115P00009000)option OPRA

ETHA20270115P9
ETHA Jan 15 2027 9.00 Put (ETHA270115P00009000)
option OPRA