Dark

ETHA20270617C20
ETHA Jun 17 2027 20.00 Call (ETHA270617C00020000)
option OPRA

EOD

Aug 6, 2026

1.60-3.614%(-0.06)195

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.6500	1.6500	1.5700	1.6000	-3.614%	195	12,703	0.000%
2026-08-05	1.5200	1.6600	1.4800	1.6600	+10.667%	640	12,647	-3.614%
2026-08-04	1.5400	1.7500	1.5000	1.5000	-5.063%	398	12,519	+6.667%
2026-08-03	1.5000	1.5800	1.4800	1.5800	-0.629%	115	12,642	+1.266%
2026-07-31	1.7400	1.7400	1.5400	1.5900	-9.659%	292	12,617	+0.629%
2026-07-30	1.7400	1.8000	1.6100	1.7600	+1.149%	51	12,400	-9.091%
2026-07-29	1.8000	1.8300	1.6600	1.7400	-2.247%	154	12,364	-8.046%
2026-07-28	1.6600	1.7800	1.6600	1.7800	-4.301%	33	12,303	-10.112%
2026-07-27	1.8900	1.9900	1.7800	1.8600	+13.415%	77	12,279	-13.978%
2026-07-24	1.6400	1.6700	1.6100	1.6400	-5.202%	64	12,292	-2.439%
2026-07-23	1.7500	1.7500	1.7300	1.7300	-4.420%	45	12,231	-7.514%
2026-07-22	1.8500	1.9000	1.7700	1.8100	-0.549%	31	12,232	-11.602%
2026-07-21	1.8700	1.8700	1.7800	1.8200	+2.825%	123	12,218	-12.088%
2026-07-20	1.7900	1.7900	1.7000	1.7700	+7.927%	17	12,215	-9.605%
2026-07-17	1.6000	1.6400	1.5500	1.6400	-4.651%	262	12,198	-2.439%
2026-07-16	1.5700	1.7200	1.5700	1.7200	-7.527%	72	12,138	-6.977%
2026-07-15	1.9200	1.9300	1.8000	1.8600	+6.286%	179	12,130	-13.978%
2026-07-14	1.7300	1.7500	1.7000	1.7500	+20.690%	26	12,095	-8.571%
2026-07-13	1.5400	1.5800	1.4500	1.4500	-7.051%	15	12,105	+10.345%
2026-07-10	1.9800	1.9800	1.5500	1.5600	+6.122%	75	12,103	+2.564%
2026-07-09	1.5000	1.5000	1.4700	1.4700	+0.685%	5	12,107	+8.844%
2026-07-08	1.5000	1.5100	1.4200	1.4600	-11.515%	60	12,105	+9.589%
2026-07-07	1.5300	1.7800	1.5000	1.6500	+3.774%	86	12,067	-3.030%
2026-07-06	1.4600	1.7000	1.4500	1.5900	+14.388%	195	12,033	+0.629%
2026-07-02	1.4900	1.4900	1.3600	1.3900	+12.097%	21	11,845	+15.108%
2026-07-01	1.1500	1.2400	1.1100	1.2400	+11.712%	120	11,845	+29.032%
2026-06-30	1.1200	1.1400	1.1100	1.1100	-11.200%	24	11,788	+44.144%
2026-06-29	1.1900	1.2900	1.1100	1.2500	+4.167%	220	11,784	+28.000%
2026-06-26	1.3000	1.3000	1.1600	1.2000	+5.263%	5	11,731	+33.333%
2026-06-25	1.2800	1.2800	1.1300	1.1400	-3.390%	248	11,726	+40.351%
2026-06-24	1.3600	1.3600	1.1400	1.1800	-15.714%	665	11,538	+35.593%
2026-06-23	1.4000	1.4600	1.3800	1.4000	-16.168%	426	10,921	+14.286%
2026-06-22	1.6100	1.7500	1.6100	1.6700	+9.868%	32	10,746	-4.192%
2026-06-18	1.6900	1.6900	1.3500	1.5200	-4.403%	119	10,676	+5.263%
2026-06-17	1.6800	1.7600	1.5900	1.5900	-13.587%	126	10,676	+0.629%
2026-06-16	1.8100	1.9500	1.7400	1.8400	-5.641%	136	10,676	-13.043%
2026-06-15	1.6800	1.9500	1.6800	1.9500	+28.289%	1,901	10,591	-17.949%
2026-06-12	1.5000	1.5700	1.5000	1.5200	-5.000%	105	9,492	+5.263%
2026-06-11	1.5000	1.6000	1.4700	1.6000	+11.111%	96	9,445	0.000%
2026-06-10	1.5500	1.5900	1.4000	1.4400	-10.000%	36	9,423	+11.111%
2026-06-09	1.5400	1.6900	1.4300	1.6000	-3.030%	354	9,392	0.000%
2026-06-08	1.6400	1.7000	1.5200	1.6500	+12.245%	347	9,355	-3.030%
2026-06-05	1.5300	1.6000	1.2900	1.4700	-18.333%	2,114	9,105	+8.844%
2026-06-04	1.9300	1.9300	1.7000	1.8000	-2.703%	594	9,010	-11.111%
2026-06-03	2.1700	2.1900	1.8500	1.8500	-17.411%	496	8,859	-13.514%
2026-06-02	2.4700	2.4700	2.1300	2.2400	-10.400%	476	8,645	-28.571%
2026-06-01	2.4000	2.5700	2.3100	2.5000	-1.186%	1,273	8,590	-36.000%
2026-05-29	2.5000	2.8800	2.4300	2.5300	-2.317%	387	7,799	-36.759%
2026-05-28	2.2600	2.6500	2.2600	2.5900	-3.358%	259	7,768	-38.224%
2026-05-27	2.7500	2.8300	2.6400	2.6800	-5.300%	792	7,692	-40.299%
2026-05-26	3.0500	3.0500	2.8000	2.8300	+1.071%	365	7,767	-43.463%
2026-05-22	3.1500	3.3500	2.8000	2.8000	-11.111%	331	7,679	-42.857%
2026-05-21	3.2000	3.2500	3.1000	3.1500	-1.563%	30	7,660	-49.206%
2026-05-20	3.1500	3.3000	3.1300	3.2000	+1.587%	245	7,660	-50.000%
2026-05-19	3.1500	3.2300	3.1000	3.1500	+1.942%	225	7,620	-49.206%
2026-05-18	3.4000	3.4600	3.0900	3.0900	-16.486%	269	7,620	-48.220%
2026-05-15	3.7800	3.7800	3.6700	3.7000	-8.867%	209	7,620	-56.757%
2026-05-14	3.8500	4.2000	3.8500	4.0600	+5.455%	631	7,507	-60.591%
2026-05-13	3.9400	3.9500	3.8500	3.8500	-4.938%	264	7,123	-58.442%
2026-05-12	4.0500	4.0500	3.7500	4.0500	-4.930%	212	7,123	-60.494%
2026-05-11	4.1500	4.3500	4.1200	4.2600	+3.902%	119	7,123	-62.441%
2026-05-08	4.0000	4.2500	3.9900	4.1000	+0.244%	258	7,123	-60.976%
2026-05-07	4.2500	4.2500	4.0000	4.0900	-4.884%	103	7,015	-60.880%
2026-05-06	4.4700	4.4700	4.2500	4.3000	-3.371%	390	6,963	-62.791%
2026-05-05	4.6000	4.6000	4.4000	4.4500	0.000%	48	7,051	-64.045%
2026-05-04	4.3700	4.5500	4.3700	4.4500	+5.701%	109	7,049	-64.045%
2026-05-01	4.1500	4.3500	4.1500	4.2100	+3.951%	41	6,976	-61.995%
2026-04-30	4.0700	4.0700	4.0000	4.0500	+3.846%	37	6,976	-60.494%
2026-04-29	4.2300	4.2300	3.9000	3.9000	-8.235%	113	7,000	-58.974%
2026-04-28	4.1200	4.2500	4.0000	4.2500	+1.675%	58	7,074	-62.353%
2026-04-27	4.3500	4.3500	4.1000	4.1800	-3.908%	278	7,091	-61.722%
2026-04-24	4.3000	4.4000	4.3000	4.3500	+1.163%	123	7,120	-63.218%
2026-04-23	4.4100	4.5000	4.3000	4.3000	-9.853%	146	7,110	-62.791%
2026-04-22	4.7000	4.9500	4.7000	4.7700	+8.409%	157	7,087	-66.457%
2026-04-21	4.4500	4.5000	4.3000	4.4000	-1.786%	146	6,976	-63.636%
2026-04-20	4.4300	4.5500	4.3000	4.4800	-10.400%	248	6,976	-64.286%
2026-04-17	4.8500	5.1500	4.8000	5.0000	+7.527%	480	6,828	-68.000%
2026-04-16	4.7000	4.7000	4.3000	4.6500	-3.125%	148	6,629	-65.591%
2026-04-15	4.5500	4.8000	4.5000	4.8000	+6.667%	424	6,555	-66.667%
2026-04-14	4.5500	5.0000	4.5000	4.5000	+3.448%	1,496	6,278	-64.444%
2026-04-13	4.0500	4.3500	4.0500	4.3500	+1.163%	1,897	5,672	-63.218%
2026-04-10	3.9000	4.3500	3.9000	4.3000	+6.700%	113	4,761	-62.791%
2026-04-09	3.9000	4.0300	3.9000	4.0300	-1.707%	16	4,754	-60.298%
2026-04-08	4.5000	4.5000	4.0700	4.1000	+9.333%	18	4,759	-60.976%
2026-04-07	3.6500	3.8000	3.5500	3.7500	-5.063%	34	4,747	-57.333%
2026-04-06	3.9000	4.1000	3.8500	3.9500	+8.815%	69	4,750	-59.494%
2026-04-02	3.6000	3.6300	3.6000	3.6300	-8.101%	22	4,761	-55.923%
2026-04-01	3.7700	3.9500	3.7700	3.9500	+1.282%	13	4,761	-59.494%
2026-03-31	3.7000	3.9500	3.6600	3.9000	+4.839%	35	4,773	-58.974%
2026-03-30	3.7500	3.7500	3.7200	3.7200	+6.286%	6	4,754	-56.989%
2026-03-27	3.5000	3.5000	3.3700	3.5000	-4.632%	35	4,755	-54.286%
2026-03-26	3.8500	3.8500	3.6700	3.6700	-13.443%	55	4,746	-56.403%
2026-03-25	4.2400	4.2400	4.2400	4.2400	+3.415%	1	4,692	-62.264%
2026-03-24	4.0700	4.1000	4.0500	4.1000	-3.529%	31	4,691	-60.976%
2026-03-23	4.2500	4.2500	4.2500	4.2500	+3.659%	1	4,711	-62.353%
2026-03-20	4.1600	4.1600	4.0500	4.1000	+2.500%	214	4,711	-60.976%
2026-03-19	4.0000	4.2000	4.0000	4.0000	-5.882%	56	4,760	-60.000%
2026-03-18	4.5500	4.6500	4.2500	4.2500	-15.000%	177	4,743	-62.353%
2026-03-17	4.9900	5.1500	4.9900	5.0000	+6.383%	48	4,654	-68.000%
2026-03-16	4.9000	4.9000	4.7000	4.7000	+14.078%	4	4,620	-65.957%
2026-03-13	4.4300	4.4300	4.0000	4.1200	+7.013%	203	4,618	-61.165%
2026-03-11	3.8500	3.8500	3.8500	3.8500	-1.535%	1	4,425	-58.442%
2026-03-10	4.0500	4.0500	3.9100	3.9100	+4.267%	12	4,425	-59.079%
2026-03-09	3.7000	3.8000	3.6400	3.7500	+5.634%	138	4,425	-57.333%
2026-03-06	3.5500	3.6000	3.5500	3.5500	-10.127%	136	4,517	-54.930%
2026-03-05	4.0000	4.0000	3.9000	3.9500	-10.227%	61	4,437	-59.494%
2026-03-04	3.9000	4.4000	3.9000	4.4000	+23.944%	49	4,376	-63.636%
2026-03-03	3.6000	3.6500	3.4500	3.5500	-7.792%	257	4,403	-54.930%
2026-03-02	3.6000	3.8500	3.5900	3.8500	+16.667%	71	4,198	-58.442%
2026-02-27	3.3000	3.3000	3.2500	3.3000	-12.000%	85	4,165	-51.515%
2026-02-26	3.8000	3.8000	3.5500	3.7500	-4.337%	77	4,222	-57.333%
2026-02-25	3.9200	3.9200	3.9200	3.9200	+26.452%	2	4,157	-59.184%
2026-02-24	3.1000	3.1000	3.1000	3.1000	-1.587%	12	4,157	-48.387%
2026-02-23	3.3500	3.3500	3.1500	3.1500	-12.011%	75	4,169	-49.206%
2026-02-20	3.6500	3.6500	3.5800	3.5800	+3.768%	53	4,179	-55.307%
2026-02-19	3.5000	3.5000	3.4500	3.4500	-3.631%	4	4,131	-53.623%
2026-02-18	3.7000	3.7500	3.5000	3.5800	-4.533%	59	4,129	-55.307%
2026-02-17	3.6000	3.7500	3.6000	3.7500	-7.407%	12	4,072	-57.333%
2026-02-13	3.7700	4.0500	3.7700	4.0500	+12.500%	2	4,073	-60.494%
2026-02-12	4.0000	4.0000	3.5500	3.6000	-4.255%	121	4,073	-55.556%
2026-02-11	3.7600	3.7600	3.7600	3.7600	-7.160%	2	3,980	-57.447%
2026-02-10	4.0500	4.0500	4.0500	4.0500	-4.255%	2	3,980	-60.494%
2026-02-09	4.2300	4.2500	4.2000	4.2300	-2.309%	104	3,980	-62.175%
2026-02-06	4.2000	4.3300	4.2000	4.3300	+18.630%	4	3,878	-63.048%
2026-02-05	4.4200	4.4200	3.6500	3.6500	-19.780%	67	3,876	-56.164%
2026-02-04	4.6500	4.6500	4.5500	4.5500	-13.498%	3,501	3,819	-64.835%
2026-02-03	5.0500	5.2600	4.4000	5.2600	-0.942%	88	390	-69.582%
2026-02-02	5.4200	5.5000	5.3100	5.3100	-24.143%	86	322	-69.868%
2026-01-30	7.0000	7.0000	7.0000	7.0000	-7.162%	20	302	-77.143%
2026-01-29	7.6400	7.6400	7.4100	7.5400	-14.318%	32	282	-78.780%
2026-01-28	8.8000	8.8000	8.8000	8.8000	+2.326%	10	262	-81.818%
2026-01-23	8.6000	8.6000	8.6000	8.6000	+2.994%	10	252	-81.395%
2026-01-22	8.2000	8.5000	8.2000	8.3500	-4.023%	51	242	-80.838%
2026-01-20	9.0000	9.0000	8.6000	8.7000	-18.692%	10	221	-81.609%
2026-01-16	10.7000	10.7000	10.7000	10.7000	-4.464%	1	224	-85.047%
2026-01-14	10.9400	11.2000	10.9400	11.2000	+10.891%	3	224	-85.714%
2026-01-13	10.1000	10.1000	10.1000	10.1000	+4.990%	1	223	-84.158%
2026-01-12	9.6200	9.6200	9.6200	9.6200	-8.206%	1	224	-83.368%
2026-01-06	10.4800	10.4800	10.4800	10.4800	+1.256%	4	225	-84.733%
2026-01-05	10.1800	10.5000	10.0500	10.3500	+6.701%	24	199	-84.541%
2026-01-02	9.7000	9.7000	9.7000	9.7000	+6.828%	10	199	-83.505%
2025-12-30	9.0800	9.0800	9.0800	9.0800	+3.771%	70	209	-82.379%
2025-12-26	8.7500	8.7500	8.7500	8.7500	-1.685%	8	139	-81.714%
2025-12-24	8.9000	8.9000	8.9000	8.9000	+3.488%	10	137	-82.022%
2025-12-23	9.2000	9.2000	8.6000	8.6000	-9.853%	8	137	-81.395%
2025-12-22	9.5400	9.5400	9.5400	9.5400	+0.952%	5	135	-83.229%
2025-12-19	9.2500	9.4500	9.2500	9.4500	+14.964%	11	130	-83.069%
2025-12-18	8.2200	8.2200	8.2200	8.2200	-13.565%	10	119	-80.535%
2025-12-17	9.5100	9.5100	9.5100	9.5100	-10.028%	10	129	-83.176%
2025-12-11	10.5700	10.5700	10.5700	10.5700	+2.422%	6	119	-84.863%
2025-12-09	10.3200	10.3200	10.3200	10.3200	+5.306%	1	113	-84.496%
2025-12-05	9.8000	9.8000	9.8000	9.8000	+8.527%	1	114	-83.673%
2025-12-02	9.0300	9.0300	9.0300	9.0300	+10.256%	1	113	-82.281%
2025-12-01	8.2000	8.2000	8.1900	8.1900	-17.688%	4	112	-80.464%
2025-11-26	9.3800	9.9500	9.3800	9.9500	+5.739%	3	106	-83.920%
2025-11-25	9.4100	9.4100	9.4100	9.4100	+6.328%	2	106	-82.997%
2025-11-24	8.8500	8.8500	8.8500	8.8500	+2.431%	1	104	-81.921%
2025-11-21	8.3300	8.6400	8.3300	8.6400	-1.818%	9	103	-81.481%
2025-11-20	8.8000	8.8000	8.8000	8.8000	-5.376%	2	95	-81.818%
2025-11-19	9.9000	9.9000	9.3000	9.3000	-11.848%	2	93	-82.796%
2025-11-18	10.5500	10.5500	10.5500	10.5500	+8.763%	10	91	-84.834%
2025-11-17	10.0000	10.0000	9.7000	9.7000	-11.009%	5	81	-83.505%
2025-11-13	10.9000	10.9000	10.9000	10.9000	-12.097%	1	78	-85.321%
2025-11-12	12.3000	12.4000	12.3000	12.4000	-1.431%	15	77	-87.097%
2025-11-11	12.5000	12.5800	12.4500	12.5800	-2.405%	12	55	-87.281%
2025-11-10	12.9000	12.9000	12.8100	12.8900	+0.311%	25	55	-87.587%
2025-11-04	12.8500	12.8500	12.8500	12.8500	-2.281%	1	30	-87.549%
2025-11-03	13.2200	13.2200	13.1500	13.1500	-10.605%	2	28	-87.833%
2025-10-17	14.7100	14.7100	14.7100	14.7100	-8.120%	3	28	-89.123%
2025-10-14	16.0100	16.0100	16.0100	16.0100	-2.852%	2	25	-90.006%
2025-10-13	16.4800	16.4800	16.4800	16.4800	-14.611%	10	23	-90.291%
2025-10-08	18.7000	19.3000	18.7000	19.3000	+4.043%	7	33	-91.710%
2025-10-07	18.5500	18.5500	18.5500	18.5500	-7.018%	3	26	-91.375%
2025-10-06	19.9500	19.9500	19.9500	19.9500	+28.296%	1	23	-91.980%
2025-09-26	15.5500	15.5500	15.5500	15.5500	+4.362%	1	22	-89.711%
2025-09-25	14.9000	14.9000	14.9000	14.9000	-11.573%	1	21	-89.262%
2025-09-22	17.0900	17.0900	16.8500	16.8500	-9.893%	4	20	-90.504%
2025-09-19	18.7000	18.7000	18.7000	18.7000	-5.076%	6	23	-91.444%
2025-09-18	19.7000	19.7000	19.7000	19.7000	+3.958%	2	17	-91.878%
2025-09-10	19.0500	19.0500	18.9500	18.9500	0.000%	15	15	-91.557%

.dark-mode .cmr43N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cmr43N{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270617C20ETHA Jun 17 2027 20.00 Call (ETHA270617C00020000)option OPRA

ETHA20270617C20
ETHA Jun 17 2027 20.00 Call (ETHA270617C00020000)
option OPRA