Dark

ETHA20270617C10
ETHA Jun 17 2027 10.00 Call (ETHA270617C00010000)
option OPRA

EOD

Aug 5, 2026

5.85+5.405%(+0.30)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.6000	5.8500	5.6000	5.8500	+5.405%	53	1,094	0.000%
2026-08-04	5.5500	5.5500	5.5500	5.5500	-0.893%	5	1,041	+5.405%
2026-08-03	5.6000	5.6000	5.6000	5.6000	+2.752%	15	1,039	+4.464%
2026-07-31	5.4500	5.4500	5.4500	5.4500	-9.167%	4	1,024	+7.339%
2026-07-28	6.0000	6.0000	6.0000	6.0000	+5.263%	5	1,024	-2.500%
2026-07-23	5.7000	5.7000	5.7000	5.7000	+3.636%	15	1,024	+2.632%
2026-07-17	5.4100	5.5000	5.4100	5.5000	-4.348%	9	1,030	+6.364%
2026-07-16	5.8000	5.8000	5.7000	5.7500	-4.959%	43	1,021	+1.739%
2026-07-15	5.9700	6.0500	5.9700	6.0500	+6.140%	6	981	-3.306%
2026-07-14	5.7000	5.7000	5.7000	5.7000	+11.765%	15	977	+2.632%
2026-07-13	5.1400	5.1700	5.1000	5.1000	-2.857%	26	962	+14.706%
2026-07-10	5.3400	5.3500	5.1900	5.2500	+7.143%	24	942	+11.429%
2026-07-09	4.9000	4.9000	4.9000	4.9000	-4.854%	2	937	+19.388%
2026-07-07	5.3500	5.3500	5.1500	5.1500	-2.462%	32	938	+13.592%
2026-07-06	5.2500	5.2800	5.0000	5.2800	+11.158%	19	948	+10.795%
2026-07-02	4.7500	4.7500	4.7500	4.7500	+10.465%	8	926	+23.158%
2026-07-01	4.3000	4.3000	4.2500	4.3000	+8.040%	34	926	+36.047%
2026-06-30	4.0000	4.0000	3.9800	3.9800	-3.163%	6	909	+46.985%
2026-06-29	4.1000	4.1100	4.0900	4.1100	+1.733%	15	906	+42.336%
2026-06-26	3.7300	4.1500	3.7300	4.0400	-0.247%	30	891	+44.802%
2026-06-25	4.1500	4.1500	4.0500	4.0500	+0.496%	2	881	+44.444%
2026-06-24	4.4800	4.5000	3.9500	4.0300	-10.444%	18	880	+45.161%
2026-06-23	4.5000	4.5000	4.5000	4.5000	-11.765%	80	879	+30.000%
2026-06-22	5.1000	5.1000	5.1000	5.1000	+9.677%	2	959	+14.706%
2026-06-18	4.6500	4.6500	4.6500	4.6500	-10.920%	1	964	+25.806%
2026-06-17	5.3000	5.3000	5.2200	5.2200	-7.611%	9	964	+12.069%
2026-06-15	5.5900	5.6500	5.5900	5.6500	+20.213%	4	964	+3.540%
2026-06-12	4.7000	4.7000	4.7000	4.7000	-3.093%	2	967	+24.468%
2026-06-11	4.5900	4.8500	4.5900	4.8500	+11.494%	42	969	+20.619%
2026-06-10	4.3500	4.3500	4.3500	4.3500	-2.247%	2	968	+34.483%
2026-06-09	4.4500	4.4500	4.4500	4.4500	-9.184%	2	966	+31.461%
2026-06-08	4.8500	4.9000	4.8500	4.9000	+19.512%	44	966	+19.388%
2026-06-05	4.5700	4.5700	4.1000	4.1000	-23.364%	15	926	+42.683%
2026-06-04	5.3000	5.3700	5.3000	5.3500	-6.469%	19	925	+9.346%
2026-06-03	5.7200	5.7200	5.7200	5.7200	-9.921%	1	913	+2.273%
2026-06-02	6.3500	6.3500	6.3500	6.3500	-5.926%	1	913	-7.874%
2026-05-29	6.7000	6.7500	6.7000	6.7500	-10.000%	10	912	-13.333%
2026-05-26	7.4500	7.5000	7.4500	7.5000	+4.895%	12	913	-22.000%
2026-05-22	7.1500	7.1500	7.1500	7.1500	-5.921%	25	945	-18.182%
2026-05-21	7.6000	7.6000	7.6000	7.6000	-0.654%	800	1,330	-23.026%
2026-05-20	7.6500	7.6500	7.6500	7.6500	+0.658%	2	1,330	-23.529%
2026-05-19	7.6000	7.6000	7.6000	7.6000	-0.524%	26	1,355	-23.026%
2026-05-18	7.6400	7.6400	7.6400	7.6400	-10.643%	2	1,355	-23.429%
2026-05-13	8.6500	8.6500	8.5500	8.5500	-5.525%	17	1,355	-31.579%
2026-05-12	8.8000	9.0500	8.8000	9.0500	-1.093%	40	1,368	-35.359%
2026-05-11	9.1500	9.1500	9.1500	9.1500	+2.809%	15	1,368	-36.066%
2026-05-08	8.9000	8.9000	8.9000	8.9000	-4.813%	10	1,368	-34.270%
2026-05-06	9.3500	9.3500	9.3500	9.3500	-3.109%	1	1,358	-37.433%
2026-05-05	9.6500	9.6500	9.6500	9.6500	+3.763%	1	1,359	-39.378%
2026-05-04	9.3000	9.3000	9.3000	9.3000	+1.862%	1	1,360	-37.097%
2026-05-01	9.1300	9.1300	9.1300	9.1300	+3.047%	5	1,365	-35.926%
2026-04-29	9.0500	9.0500	8.8600	8.8600	-1.006%	355	1,365	-33.973%
2026-04-27	8.9500	8.9500	8.9500	8.9500	-3.763%	1	1,540	-34.637%
2026-04-24	9.3000	9.3000	9.3000	9.3000	+0.758%	2	1,539	-37.097%
2026-04-23	9.2500	9.2500	9.2300	9.2300	-0.753%	2	1,537	-36.620%
2026-04-20	9.0000	9.3000	9.0000	9.3000	-6.061%	104	1,537	-37.097%
2026-04-17	9.9000	9.9000	9.9000	9.9000	+5.996%	1,000	1,524	-40.909%
2026-04-16	9.3500	9.3500	9.3400	9.3400	-3.711%	2	2,435	-37.366%
2026-04-15	9.3500	9.7000	9.3500	9.7000	+3.743%	20	2,437	-39.691%
2026-04-14	9.7000	9.7000	9.3500	9.3500	+8.721%	1,350	2,443	-37.433%
2026-04-13	8.5000	8.6000	8.5000	8.6000	-2.825%	102	1,186	-31.977%
2026-04-10	8.7500	8.8500	8.7500	8.8500	+4.734%	16	1,084	-33.898%
2026-04-09	8.4500	8.4500	8.4500	8.4500	-1.858%	1	1,078	-30.769%
2026-04-08	8.8000	8.8000	8.5500	8.6100	+2.500%	5	1,078	-32.056%
2026-04-06	8.4000	8.4000	8.4000	8.4000	+8.387%	12	1,077	-30.357%
2026-04-02	7.7500	7.7500	7.7500	7.7500	+1.573%	20	1,235	-24.516%
2026-03-30	7.8000	7.8000	7.6300	7.6300	-1.928%	26	1,235	-23.329%
2026-03-26	7.8000	7.8500	7.7000	7.7800	-8.471%	812	1,209	-24.807%
2026-03-25	8.4500	8.5000	8.4500	8.5000	-1.734%	38	1,777	-31.176%
2026-03-23	8.6000	8.6800	8.5700	8.6500	+6.790%	803	1,815	-32.370%
2026-03-19	8.1000	8.1000	8.1000	8.1000	-7.745%	1	1,018	-27.778%
2026-03-18	8.6000	8.7800	8.6000	8.7800	-8.542%	202	1,017	-33.371%
2026-03-16	9.4900	9.6000	9.3000	9.6000	+26.316%	7	817	-39.063%
2026-03-12	7.6000	7.6000	7.6000	7.6000	-6.519%	2	814	-23.026%
2026-03-10	8.1300	8.1300	8.1300	8.1300	+11.370%	2	814	-28.044%
2026-03-06	7.3000	7.3000	7.3000	7.3000	-9.653%	38	812	-19.863%
2026-03-05	8.1000	8.1000	8.0800	8.0800	-5.386%	50	774	-27.599%
2026-03-04	8.7000	8.7000	8.5400	8.5400	+10.194%	44	769	-31.499%
2026-03-02	7.8000	7.8000	7.7500	7.7500	+7.639%	3	813	-24.516%
2026-02-27	7.2000	7.2000	7.2000	7.2000	-9.434%	150	810	-18.750%
2026-02-25	8.0900	8.0900	7.9500	7.9500	+19.549%	4	660	-26.415%
2026-02-24	6.7500	6.7500	6.6500	6.6500	+1.064%	101	660	-12.030%
2026-02-23	6.9000	6.9000	6.5800	6.5800	-9.241%	3	559	-11.094%
2026-02-20	7.2500	7.3500	7.2500	7.2500	-0.685%	26	556	-19.310%
2026-02-18	7.3000	7.3000	7.3000	7.3000	-3.311%	1	530	-19.863%
2026-02-17	7.3400	7.6000	7.3400	7.5500	-6.790%	40	529	-22.517%
2026-02-13	8.1000	8.1000	8.1000	8.1000	+13.287%	11	478	-27.778%
2026-02-12	7.1500	7.1500	7.1500	7.1500	-2.055%	11	478	-18.182%
2026-02-11	7.3000	7.3000	7.3000	7.3000	-7.125%	350	467	-19.863%
2026-02-10	7.8000	7.8600	7.8000	7.8600	-8.070%	6	117	-25.573%
2026-02-09	8.5500	8.5500	8.5500	8.5500	+5.556%	1	111	-31.579%
2026-02-06	7.7000	8.1500	7.7000	8.1000	+15.714%	11	110	-27.778%
2026-02-05	8.3000	8.3000	6.9500	7.0000	-21.788%	36	99	-16.429%
2026-02-04	8.9500	8.9500	8.9500	8.9500	+2.052%	1	63	-34.637%
2026-02-03	8.5000	8.7700	8.5000	8.7700	-10.692%	6	62	-33.295%
2026-02-02	10.1500	10.2000	9.8200	9.8200	-25.323%	30	56	-40.428%
2026-01-29	13.6500	13.6500	13.0000	13.1500	-6.406%	10	36	-55.513%
2026-01-22	14.1000	14.1500	14.0500	14.0500	-11.802%	3	33	-58.363%
2026-01-14	15.9300	15.9300	15.9300	15.9300	+19.774%	1	30	-63.277%
2025-12-18	13.3000	13.3000	13.3000	13.3000	-7.767%	1	30	-56.015%
2025-12-15	14.4200	14.4200	14.4200	14.4200	-3.867%	5	29	-59.431%
2025-12-02	15.0000	15.0000	15.0000	15.0000	-0.859%	1	24	-61.000%
2025-11-28	15.1300	15.1300	15.1300	15.1300	-14.180%	10	23	-61.335%
2025-11-05	17.6300	17.6300	17.6300	17.6300	-15.686%	10	13	-66.818%
2025-10-17	20.9100	20.9100	20.9100	20.9100	0.000%	3	3	-72.023%

.dark-mode .LkH7WJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LkH7WJ{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270617C10ETHA Jun 17 2027 10.00 Call (ETHA270617C00010000)option OPRA

ETHA20270617C10
ETHA Jun 17 2027 10.00 Call (ETHA270617C00010000)
option OPRA