Dark

ETHA20270617C15
ETHA Jun 17 2027 15.00 Call (ETHA270617C00015000)
option OPRA

EOD

Aug 5, 2026

3.10+4.730%(+0.14)325

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.9200	3.1000	2.8700	3.1000	+4.730%	325	3,447	0.000%
2026-08-04	2.9400	2.9600	2.9100	2.9600	0.000%	5	3,444	+4.730%
2026-08-03	2.9600	2.9600	2.9600	2.9600	+1.370%	6	3,441	+4.730%
2026-07-31	2.9200	2.9200	2.9200	2.9200	-8.750%	1	3,435	+6.164%
2026-07-30	3.2000	3.2000	3.1500	3.2000	+1.587%	23	3,434	-3.125%
2026-07-29	3.1600	3.1600	3.1400	3.1500	-5.970%	5	3,425	-1.587%
2026-07-27	3.5000	3.5000	3.3000	3.3500	+9.836%	110	3,422	-7.463%
2026-07-24	3.0500	3.0500	3.0500	3.0500	-1.929%	1	3,312	+1.639%
2026-07-23	3.2500	3.2500	3.1100	3.1100	-9.064%	16	3,314	-0.322%
2026-07-22	3.4000	3.4200	3.3500	3.4200	+3.636%	19	3,318	-9.357%
2026-07-21	3.4000	3.4100	3.3000	3.3000	+2.484%	65	3,308	-6.061%
2026-07-20	3.0200	3.2600	3.0000	3.2200	+10.653%	32	3,322	-3.727%
2026-07-17	2.9100	2.9100	2.9100	2.9100	-7.029%	10	3,297	+6.529%
2026-07-16	2.9800	3.1900	2.9800	3.1300	-6.567%	46	3,307	-0.958%
2026-07-15	3.3000	3.5000	3.3000	3.3500	+6.349%	245	3,297	-7.463%
2026-07-14	3.1500	3.2000	3.1000	3.1500	+14.545%	60	3,136	-1.587%
2026-07-13	2.9400	2.9400	2.7000	2.7500	-2.827%	45	3,153	+12.727%
2026-07-10	2.8500	2.9500	2.8100	2.8300	+0.355%	142	3,123	+9.541%
2026-07-09	2.4700	2.8200	2.4700	2.8200	+6.015%	142	3,093	+9.929%
2026-07-08	2.7000	2.7000	2.6300	2.6600	-8.904%	38	2,976	+16.541%
2026-07-07	2.9700	2.9700	2.8000	2.9200	+1.742%	54	2,945	+6.164%
2026-07-06	2.6600	2.9700	2.6600	2.8700	+14.343%	529	2,926	+8.014%
2026-07-02	2.6000	2.6000	2.4600	2.5100	+14.091%	1,019	1,964	+23.506%
2026-07-01	2.1200	2.2200	2.1200	2.2000	+4.762%	51	1,964	+40.909%
2026-06-30	2.1000	2.1000	2.0000	2.1000	0.000%	105	1,987	+47.619%
2026-06-29	2.1100	2.1100	2.0500	2.1000	-0.474%	41	1,882	+47.619%
2026-06-26	2.1000	2.2000	2.1000	2.1100	+2.427%	35	1,912	+46.919%
2026-06-25	2.3500	2.3500	2.0000	2.0600	-2.370%	301	1,885	+50.485%
2026-06-24	2.3800	2.4000	2.1100	2.1100	-14.919%	45	2,044	+46.919%
2026-06-23	2.5000	2.5000	2.4800	2.4800	-9.158%	12	2,008	+25.000%
2026-06-22	2.8600	2.8600	2.7300	2.7300	+5.405%	52	2,000	+13.553%
2026-06-18	2.8800	2.8800	2.5900	2.5900	-12.203%	114	1,996	+19.691%
2026-06-17	2.9500	2.9700	2.9100	2.9500	-3.279%	13	1,996	+5.085%
2026-06-16	3.0500	3.0500	3.0500	3.0500	-6.154%	1	1,996	+1.639%
2026-06-15	3.0000	3.3300	3.0000	3.2500	+23.574%	77	1,995	-4.615%
2026-06-12	2.6500	2.7300	2.6300	2.6300	-2.593%	34	2,033	+17.871%
2026-06-11	2.6000	2.7000	2.6000	2.7000	+8.871%	55	2,024	+14.815%
2026-06-10	2.6000	2.6000	2.4700	2.4800	-3.125%	35	1,973	+25.000%
2026-06-09	2.6400	2.6500	2.4900	2.5600	-6.569%	57	1,987	+21.094%
2026-06-08	2.7700	2.8500	2.6900	2.7400	+16.596%	191	1,982	+13.139%
2026-06-05	2.6600	2.6600	2.2500	2.3500	-23.948%	175	1,896	+31.915%
2026-06-04	3.0000	3.1500	3.0000	3.0900	-0.643%	61	1,785	+0.324%
2026-06-03	3.5000	3.5000	3.1100	3.1100	-13.611%	71	1,764	-0.322%
2026-06-02	3.9800	3.9800	3.5500	3.6000	-11.111%	51	1,749	-13.889%
2026-06-01	3.9000	4.0800	3.8500	4.0500	-3.571%	88	1,706	-23.457%
2026-05-29	4.1500	4.3500	4.0500	4.2000	-1.176%	103	1,637	-26.190%
2026-05-28	4.0400	4.2500	4.0000	4.2500	-3.409%	85	1,665	-27.059%
2026-05-27	4.4800	4.4800	4.3500	4.4000	-2.222%	9	1,598	-29.545%
2026-05-26	4.7700	4.9500	4.5000	4.5000	-0.881%	155	1,604	-31.111%
2026-05-22	4.8600	4.8600	4.5400	4.5400	-9.200%	24	1,435	-31.718%
2026-05-20	4.7500	5.0000	4.7500	5.0000	+3.093%	52	1,435	-38.000%
2026-05-18	5.0000	5.0000	4.8500	4.8500	-13.393%	73	1,386	-36.082%
2026-05-15	5.6500	5.6500	5.6000	5.6000	-8.943%	6	1,386	-44.643%
2026-05-14	6.1500	6.1500	6.1500	6.1500	+7.895%	4	1,388	-49.593%
2026-05-13	5.8500	5.8500	5.7000	5.7000	-4.202%	7	1,347	-45.614%
2026-05-12	5.9600	5.9600	5.8500	5.9500	-6.299%	45	1,347	-47.899%
2026-05-11	6.1500	6.3500	6.1000	6.3500	+5.482%	40	1,347	-51.181%
2026-05-07	6.0200	6.0200	6.0200	6.0200	-6.811%	12	1,342	-48.505%
2026-05-06	6.5300	6.5300	6.4600	6.4600	-1.374%	3	1,348	-52.012%
2026-05-05	6.6500	6.6800	6.5500	6.5500	+0.769%	24	1,345	-52.672%
2026-05-04	6.3500	6.6000	6.3500	6.5000	+4.839%	8	1,334	-52.308%
2026-05-01	6.1800	6.2000	6.1800	6.2000	+5.085%	4	1,333	-50.000%
2026-04-30	5.9500	5.9500	5.9000	5.9000	-1.503%	32	1,333	-47.458%
2026-04-29	6.0200	6.0200	5.9900	5.9900	-2.602%	6	1,333	-48.247%
2026-04-28	6.0500	6.1500	6.0000	6.1500	+0.820%	202	1,333	-49.593%
2026-04-27	6.2800	6.2800	6.0500	6.1000	-2.244%	6	1,408	-49.180%
2026-04-24	6.2400	6.2400	6.2400	6.2400	-1.577%	14	1,406	-50.321%
2026-04-23	6.4000	6.4000	6.3400	6.3400	-6.765%	4	1,392	-51.104%
2026-04-22	6.8600	6.8600	6.8000	6.8000	+8.800%	2	1,389	-54.412%
2026-04-21	6.5000	6.5000	6.2500	6.2500	-3.846%	205	1,444	-50.400%
2026-04-20	6.4000	6.5000	6.3100	6.5000	-8.451%	19	1,444	-52.308%
2026-04-17	7.0500	7.1000	7.0500	7.1000	+9.737%	4	1,425	-56.338%
2026-04-16	6.5500	6.5500	6.4700	6.4700	-5.547%	11	1,427	-52.087%
2026-04-15	6.5000	6.8500	6.5000	6.8500	+6.202%	85	1,434	-54.745%
2026-04-14	6.9600	7.0000	6.4500	6.4500	+8.403%	119	1,487	-51.938%
2026-04-13	5.9000	5.9500	5.8500	5.9500	-2.299%	104	1,393	-47.899%
2026-04-10	6.0900	6.0900	6.0900	6.0900	+1.500%	1	1,303	-49.097%
2026-04-09	6.0000	6.0000	6.0000	6.0000	+1.523%	202	1,302	-48.333%
2026-04-08	6.0500	6.0500	5.9100	5.9100	+9.851%	11	1,302	-47.547%
2026-04-07	5.3000	5.3800	5.2700	5.3800	-5.614%	12	1,302	-42.379%
2026-04-06	5.7000	5.7500	5.6800	5.7000	+7.955%	21	1,303	-45.614%
2026-04-02	5.0000	5.2900	5.0000	5.2800	-6.383%	11	1,307	-41.288%
2026-04-01	5.6400	5.6400	5.6400	5.6400	+5.421%	2	1,307	-45.035%
2026-03-31	5.2500	5.3500	5.2500	5.3500	+1.134%	5	1,306	-42.056%
2026-03-30	5.3400	5.3400	5.2500	5.2900	+6.869%	6	1,306	-41.399%
2026-03-27	4.9500	5.0000	4.9500	4.9500	-8.672%	18	1,305	-37.374%
2026-03-26	5.3900	5.4200	5.3900	5.4200	-7.980%	30	1,298	-42.804%
2026-03-25	6.1000	6.1000	5.8900	5.8900	+3.515%	13	1,309	-47.368%
2026-03-24	5.9500	5.9500	5.6900	5.6900	-5.950%	17	1,306	-45.518%
2026-03-23	5.9500	6.0500	5.9500	6.0500	+4.310%	401	1,302	-48.760%
2026-03-20	5.9000	5.9000	5.8000	5.8000	-1.695%	2	1,302	-46.552%
2026-03-19	5.8500	5.9000	5.7200	5.9000	-16.312%	29	1,303	-47.458%
2026-03-17	6.8200	7.0500	6.8200	7.0500	+3.372%	3	1,290	-56.028%
2026-03-16	6.8400	6.8400	6.6600	6.8200	+19.859%	56	1,291	-54.545%
2026-03-13	6.1000	6.1000	5.6900	5.6900	+4.022%	42	1,314	-45.518%
2026-03-12	5.5000	5.5000	5.4700	5.4700	-4.035%	65	1,287	-43.327%
2026-03-10	5.7000	5.7000	5.7000	5.7000	+7.547%	10	1,722	-45.614%
2026-03-09	5.2800	5.3000	5.2000	5.3000	+6.640%	243	1,712	-41.509%
2026-03-06	5.1500	5.1500	4.9000	4.9700	-10.450%	28	1,937	-37.626%
2026-03-05	5.7500	5.7500	5.5500	5.5500	-8.264%	8	1,942	-44.144%
2026-03-04	5.6000	6.0500	5.6000	6.0500	+19.802%	467	1,937	-48.760%
2026-03-03	4.9500	5.0500	4.7500	5.0500	-6.827%	45	1,478	-38.614%
2026-03-02	5.3500	5.4200	5.2500	5.4200	+11.753%	5	1,483	-42.804%
2026-02-27	4.9000	5.0000	4.7100	4.8500	-9.346%	33	1,483	-36.082%
2026-02-26	5.5900	5.5900	5.0900	5.3500	-3.604%	91	1,503	-42.056%
2026-02-25	4.9000	5.5500	4.9000	5.5500	+27.002%	194	1,459	-44.144%
2026-02-24	4.4700	4.4700	4.3700	4.3700	-2.889%	11	1,459	-29.062%
2026-02-23	4.8000	4.8000	4.5000	4.5000	-14.286%	10	1,459	-31.111%
2026-02-20	5.0000	5.2500	5.0000	5.2500	+8.025%	9	1,452	-40.952%
2026-02-19	5.1500	5.1500	4.8600	4.8600	-4.706%	2	1,452	-36.214%
2026-02-18	5.2000	5.3500	5.1000	5.1000	-3.592%	58	1,452	-39.216%
2026-02-17	5.2000	5.2900	5.1200	5.2900	-5.367%	5	1,446	-41.399%
2026-02-13	5.5000	5.6500	5.5000	5.5900	+10.693%	53	1,442	-44.544%
2026-02-12	5.1900	5.2500	5.0300	5.0500	-5.607%	5	1,442	-38.614%
2026-02-11	5.2200	5.3500	5.0800	5.3500	-4.464%	25	1,471	-42.056%
2026-02-10	5.6200	5.7000	5.4900	5.6000	-8.943%	66	1,459	-44.643%
2026-02-09	5.6500	6.2500	5.6000	6.1500	+4.237%	697	1,446	-49.593%
2026-02-06	5.5000	5.9000	5.5000	5.9000	+20.654%	215	953	-47.458%
2026-02-05	5.4100	5.4100	4.8900	4.8900	-24.653%	9	739	-36.605%
2026-02-03	6.5600	6.5600	6.0600	6.4900	-7.943%	7	734	-52.234%
2026-02-02	7.2500	7.4300	7.0500	7.0500	-25.000%	16	734	-56.028%
2026-01-30	9.3100	9.4100	9.1000	9.4000	-10.476%	55	722	-67.021%
2026-01-29	10.5000	10.5000	10.5000	10.5000	-5.830%	5	714	-70.476%
2026-01-27	10.9000	11.1500	10.9000	11.1500	+6.089%	6	709	-72.197%
2026-01-26	10.5100	10.5100	10.5100	10.5100	-3.134%	2	708	-70.504%
2026-01-23	11.0000	11.0000	10.8500	10.8500	-1.364%	10	706	-71.429%
2026-01-22	10.8300	11.0000	10.8300	11.0000	-1.961%	9	706	-71.818%
2026-01-20	11.5200	11.5300	11.2200	11.2200	-14.677%	6	698	-72.371%
2026-01-15	13.5300	13.5300	13.1500	13.1500	+3.137%	9	692	-76.426%
2026-01-13	12.6700	12.7500	12.6700	12.7500	+6.250%	23	684	-75.686%
2026-01-12	12.0000	12.0000	12.0000	12.0000	-2.439%	10	661	-74.167%
2026-01-09	12.3000	12.3000	12.3000	12.3000	-5.166%	3	671	-74.797%
2026-01-06	12.9700	12.9700	12.9700	12.9700	+15.804%	1	671	-76.099%
2025-12-24	11.2000	11.2000	11.2000	11.2000	-1.147%	2	669	-72.321%
2025-12-23	11.3500	11.3500	11.3300	11.3300	-1.478%	4	669	-72.639%
2025-12-22	12.2400	12.2400	11.5000	11.5000	+0.877%	12	666	-73.043%
2025-12-18	11.4000	11.4000	11.4000	11.4000	0.000%	1	654	-72.807%
2025-12-17	11.4000	11.4000	11.4000	11.4000	+1.064%	5	654	-72.807%
2025-12-15	11.8500	11.8500	11.2800	11.2800	-8.143%	10	654	-72.518%
2025-12-12	13.3000	13.3000	12.2800	12.2800	-5.900%	9	648	-74.756%
2025-12-11	12.8000	13.0500	12.8000	13.0500	-10.000%	8	646	-76.245%
2025-12-10	14.5000	14.5000	14.5000	14.5000	+6.461%	1	638	-78.621%
2025-12-09	13.6200	13.6200	13.6200	13.6200	+5.992%	1	637	-77.239%
2025-12-08	12.8500	12.8500	12.8500	12.8500	+6.551%	1	637	-75.875%
2025-12-05	12.0600	12.0600	12.0600	12.0600	-5.708%	2	637	-74.295%
2025-12-03	12.7900	12.7900	12.7900	12.7900	+23.218%	3	637	-75.762%
2025-12-01	10.3800	10.3800	10.3800	10.3800	-14.778%	5	637	-70.135%
2025-11-28	12.1800	12.1800	12.1800	12.1800	+5.455%	7	637	-74.548%
2025-11-25	11.5500	11.5500	11.5500	11.5500	0.000%	1	637	-73.160%
2025-11-24	11.5500	11.5500	11.5500	11.5500	-2.941%	4	638	-73.160%
2025-11-19	11.9000	11.9000	11.9000	11.9000	+1.277%	15	638	-73.950%
2025-11-17	13.1000	13.1000	11.7500	11.7500	-16.131%	20	623	-73.617%
2025-11-06	14.0100	14.0100	14.0100	14.0100	+1.891%	1	618	-77.873%
2025-11-04	13.7500	13.7500	13.7500	13.7500	-25.474%	617	617	-77.455%
2025-10-29	18.4500	18.4500	18.4500	18.4500	+2.671%	1	5	-83.198%
2025-10-23	17.9700	17.9700	17.9700	17.9700	+2.686%	1	5	-82.749%
2025-10-17	17.5000	17.5000	17.5000	17.5000	-22.222%	1	4	-82.286%
2025-10-08	22.5000	22.5000	22.5000	22.5000	+16.580%	2	3	-86.222%
2025-09-30	19.3000	19.3000	19.3000	19.3000	-4.123%	2	1	-83.938%
2025-09-23	20.1300	20.1300	20.1300	20.1300	-8.500%	2	3	-84.600%
2025-09-19	22.0000	22.0000	22.0000	22.0000	-1.654%	1	1	-85.909%
2025-09-15	22.3700	22.3700	22.3700	22.3700	0.000%	1	1	-86.142%

.dark-mode .vXQTvP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vXQTvP{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270617C15ETHA Jun 17 2027 15.00 Call (ETHA270617C00015000)option OPRA

ETHA20270617C15
ETHA Jun 17 2027 15.00 Call (ETHA270617C00015000)
option OPRA