Dark

ETHA20270617C25
ETHA Jun 17 2027 25.00 Call (ETHA270617C00025000)
option OPRA

EOD

Aug 6, 2026

0.90000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.9000	0.9000	0.9000	0.9000	0.000%	2	2,048	0.000%
2026-08-05	0.8200	0.9100	0.8200	0.9000	+5.882%	18	2,050	0.000%
2026-08-04	0.8500	0.8500	0.8500	0.8500	-4.494%	1	2,045	+5.882%
2026-08-03	0.8200	0.8900	0.8200	0.8900	-7.292%	11	2,045	+1.124%
2026-07-30	0.9600	0.9600	0.9600	0.9600	+1.053%	10	2,045	-6.250%
2026-07-29	0.9500	0.9500	0.9500	0.9500	0.000%	40	2,035	-5.263%
2026-07-28	0.9200	0.9500	0.9200	0.9500	-12.037%	61	2,075	-5.263%
2026-07-27	1.0400	1.0800	1.0400	1.0800	+14.894%	70	2,075	-16.667%
2026-07-24	0.9400	0.9400	0.9400	0.9400	-5.051%	1	2,045	-4.255%
2026-07-23	1.0000	1.0000	0.9900	0.9900	-8.333%	29	2,045	-9.091%
2026-07-22	1.0800	1.0800	1.0800	1.0800	+4.854%	1	2,045	-16.667%
2026-07-20	1.0000	1.0600	0.9700	1.0300	+10.753%	24	2,044	-12.621%
2026-07-17	0.9300	0.9300	0.9300	0.9300	-2.105%	25	2,033	-3.226%
2026-07-16	0.9500	0.9500	0.9500	0.9500	-7.767%	55	2,033	-5.263%
2026-07-14	1.0800	1.0800	0.9700	1.0300	+21.176%	33	2,063	-12.621%
2026-07-13	0.8700	0.9100	0.8500	0.8500	+1.190%	47	2,058	+5.882%
2026-07-10	0.9400	0.9400	0.8400	0.8400	+2.439%	18	2,092	+7.143%
2026-07-08	0.8200	0.8200	0.8200	0.8200	-14.583%	2	2,096	+9.756%
2026-07-07	1.0000	1.0000	0.9600	0.9600	+18.519%	5	2,146	-6.250%
2026-07-06	0.8100	0.8100	0.8100	0.8100	+8.000%	2	2,142	+11.111%
2026-07-02	0.8300	0.8400	0.7500	0.7500	+5.634%	60	2,132	+20.000%
2026-07-01	0.7200	0.7400	0.7100	0.7100	+4.412%	7	2,132	+26.761%
2026-06-30	0.6700	0.7000	0.6700	0.6800	-13.924%	5	2,128	+32.353%
2026-06-29	0.6600	0.7900	0.6600	0.7900	+8.219%	22	2,127	+13.924%
2026-06-26	0.7400	0.7400	0.7300	0.7300	+1.389%	9	2,115	+23.288%
2026-06-25	0.8300	0.8300	0.6600	0.7200	-1.370%	150	2,110	+25.000%
2026-06-24	0.8200	0.8400	0.6400	0.7300	-16.092%	51	2,030	+23.288%
2026-06-23	0.9100	0.9100	0.8500	0.8700	-14.706%	25	2,025	+3.448%
2026-06-22	1.1000	1.1000	1.0000	1.0200	+2.000%	32	2,020	-11.765%
2026-06-18	1.0100	1.0100	1.0000	1.0000	-24.812%	11	1,898	-10.000%
2026-06-17	1.0600	1.3300	1.0500	1.3300	+15.652%	190	1,898	-32.331%
2026-06-16	1.1300	1.1500	1.1300	1.1500	-4.167%	6	1,898	-21.739%
2026-06-15	1.2000	1.2200	1.2000	1.2000	+22.449%	153	1,898	-25.000%
2026-06-12	1.0000	1.0000	0.9500	0.9800	-3.922%	29	1,824	-8.163%
2026-06-11	0.9400	1.0200	0.9000	1.0200	+2.000%	21	1,835	-11.765%
2026-06-10	0.9800	1.0000	0.9500	1.0000	+5.263%	335	1,814	-10.000%
2026-06-09	0.9500	0.9500	0.9500	0.9500	-6.863%	4	1,540	-5.263%
2026-06-08	1.0400	1.0800	1.0000	1.0200	+17.241%	55	1,544	-11.765%
2026-06-05	0.9800	1.0300	0.8400	0.8700	-20.183%	228	1,514	+3.448%
2026-06-04	1.2500	1.2500	1.0900	1.0900	-10.656%	182	1,427	-17.431%
2026-06-03	1.3900	1.3900	1.2200	1.2200	-9.630%	3	1,259	-26.230%
2026-06-02	1.4700	1.4700	1.3500	1.3500	-8.163%	13	1,269	-33.333%
2026-06-01	1.4900	1.4900	1.4500	1.4700	-8.696%	45	1,263	-38.776%
2026-05-29	1.6000	1.6700	1.6000	1.6100	-2.424%	15	1,259	-44.099%
2026-05-28	1.6000	1.7500	1.3700	1.6500	-4.070%	67	1,247	-45.455%
2026-05-27	1.8200	1.8200	1.7200	1.7200	-3.911%	8	1,229	-47.674%
2026-05-26	1.9900	2.0600	1.7900	1.7900	-3.763%	38	1,223	-49.721%
2026-05-22	2.0000	2.0000	1.8500	1.8600	-13.488%	14	1,181	-51.613%
2026-05-21	2.0700	2.1500	2.0700	2.1500	+1.415%	24	1,172	-58.140%
2026-05-20	2.1200	2.1300	2.1000	2.1200	+3.922%	447	1,172	-57.547%
2026-05-19	2.0800	2.0800	2.0400	2.0400	-2.857%	8	1,243	-55.882%
2026-05-18	2.2000	2.2800	2.0800	2.1000	-16.000%	518	1,243	-57.143%
2026-05-15	2.5000	2.5100	2.4800	2.5000	-11.972%	8	1,243	-64.000%
2026-05-14	2.8000	2.8400	2.7000	2.8400	+6.367%	7	1,237	-68.310%
2026-05-13	2.6500	2.6700	2.6500	2.6700	-5.986%	26	1,237	-66.292%
2026-05-11	2.9700	2.9700	2.8400	2.8400	+1.792%	39	1,237	-68.310%
2026-05-08	2.7400	2.7900	2.7400	2.7900	-7.000%	10	1,216	-67.742%
2026-05-06	3.2000	3.2000	3.0000	3.0000	-3.226%	58	1,213	-70.000%
2026-05-05	3.1500	3.2000	3.1000	3.1000	-1.587%	55	1,225	-70.968%
2026-05-04	3.0000	3.1500	3.0000	3.1500	+8.247%	11	1,170	-71.429%
2026-05-01	2.9100	2.9100	2.9100	2.9100	+5.818%	9	1,163	-69.072%
2026-04-30	2.7500	2.7500	2.7500	2.7500	+2.230%	1	1,163	-67.273%
2026-04-29	2.6900	2.6900	2.6900	2.6900	-8.814%	5	1,164	-66.543%
2026-04-28	2.6700	2.9500	2.6700	2.9500	+0.683%	39	1,164	-69.492%
2026-04-27	3.0100	3.0500	2.7800	2.9300	-3.934%	159	1,162	-69.283%
2026-04-24	3.0500	3.0500	3.0500	3.0500	0.000%	5	1,049	-70.492%
2026-04-23	3.1500	3.1500	3.0000	3.0500	-9.226%	170	1,044	-70.492%
2026-04-22	3.3600	3.3600	3.3600	3.3600	+6.667%	3	906	-73.214%
2026-04-21	3.1500	3.1500	3.1500	3.1500	+1.613%	30	876	-71.429%
2026-04-20	3.0600	3.1000	3.0500	3.1000	-12.921%	17	876	-70.968%
2026-04-17	3.5000	3.7000	3.5000	3.5600	+11.599%	70	876	-74.719%
2026-04-16	3.2000	3.2000	3.1600	3.1900	-1.846%	45	829	-71.787%
2026-04-15	3.1500	3.2500	3.1500	3.2500	-3.561%	53	786	-72.308%
2026-04-14	3.3700	3.3700	3.3700	3.3700	+10.492%	3	773	-73.294%
2026-04-13	2.8000	3.0500	2.8000	3.0500	+1.667%	3	770	-70.492%
2026-04-10	2.9500	3.0000	2.8900	3.0000	+1.695%	8	770	-70.000%
2026-04-08	3.0000	3.0000	2.9500	2.9500	+13.027%	7	776	-69.492%
2026-04-07	2.6100	2.6100	2.6100	2.6100	-10.000%	4	774	-65.517%
2026-04-06	2.8300	2.9000	2.8300	2.9000	+2.113%	8	770	-68.966%
2026-04-01	2.9200	2.9200	2.8400	2.8400	+6.367%	4	776	-68.310%
2026-03-31	2.5900	2.7000	2.5900	2.6700	+6.800%	17	776	-66.292%
2026-03-27	2.5100	2.5100	2.5000	2.5000	-6.716%	7	776	-64.000%
2026-03-26	2.8000	2.8000	2.6800	2.6800	-12.704%	41	772	-66.418%
2026-03-25	3.0600	3.1000	3.0600	3.0700	-0.968%	32	733	-70.684%
2026-03-24	3.0000	3.1000	2.8200	3.1000	+1.639%	31	703	-70.968%
2026-03-23	3.1000	3.1000	3.0500	3.0500	+3.390%	52	685	-70.492%
2026-03-20	3.0200	3.0200	2.9500	2.9500	-4.839%	31	733	-69.492%
2026-03-19	3.0000	3.1000	3.0000	3.1000	-1.587%	7	721	-70.968%
2026-03-18	3.2600	3.2600	3.1500	3.1500	-16.000%	32	717	-71.429%
2026-03-17	3.7000	3.7500	3.6000	3.7500	+1.902%	7	692	-76.000%
2026-03-16	3.5500	3.7000	3.4300	3.6800	+20.656%	20	694	-75.543%
2026-03-13	3.1500	3.1500	3.0000	3.0500	+8.929%	5	700	-70.492%
2026-03-12	2.8000	2.8000	2.8000	2.8000	+2.190%	2	697	-67.857%
2026-03-11	2.7400	2.7400	2.7400	2.7400	+6.202%	1	696	-67.153%
2026-03-10	2.7200	2.7700	2.5800	2.5800	-0.769%	86	695	-65.116%
2026-03-09	2.6700	2.6700	2.6000	2.6000	-1.515%	62	666	-65.385%
2026-03-06	2.5800	2.6400	2.4600	2.6400	-9.589%	15	711	-65.909%
2026-03-05	3.0500	3.0500	2.9000	2.9200	-7.302%	11	709	-69.178%
2026-03-04	3.1500	3.1600	3.1500	3.1500	+1.613%	80	704	-71.429%
2026-03-03	2.5000	3.1000	2.5000	3.1000	+13.971%	7	781	-70.968%
2026-03-02	2.7200	2.7200	2.7200	2.7200	+12.863%	2	776	-66.912%
2026-02-27	2.4700	2.4700	2.4100	2.4100	+4.783%	7	774	-62.656%
2026-02-24	2.2700	2.3000	2.2400	2.3000	-1.709%	18	767	-60.870%
2026-02-23	2.4800	2.4800	2.3400	2.3400	-12.360%	40	749	-61.538%
2026-02-20	2.5000	2.7000	2.5000	2.6700	+2.692%	57	714	-66.292%
2026-02-19	2.6000	2.6000	2.6000	2.6000	0.000%	2	661	-65.385%
2026-02-18	2.7200	2.7200	2.6000	2.6000	-7.473%	26	659	-65.385%
2026-02-17	2.7000	2.8100	2.7000	2.8100	-9.355%	27	648	-67.972%
2026-02-13	2.9800	3.1000	2.9700	3.1000	+14.815%	56	586	-70.968%
2026-02-12	2.7000	2.7500	2.6500	2.7000	-5.923%	14	586	-66.667%
2026-02-11	2.8800	2.8800	2.6900	2.8700	-4.967%	67	575	-68.641%
2026-02-10	3.0000	3.1000	2.9500	3.0200	-11.176%	83	508	-70.199%
2026-02-09	3.1500	3.4000	3.1500	3.4000	+10.032%	3	440	-73.529%
2026-02-06	3.0700	3.0900	3.0700	3.0900	+12.364%	67	437	-70.874%
2026-02-05	3.2500	3.3500	2.7500	2.7500	-19.118%	124	387	-67.273%
2026-02-03	3.8500	4.0500	3.4000	3.4000	-13.924%	23	297	-73.529%
2026-02-02	3.9600	4.2500	3.9500	3.9500	-27.256%	98	282	-77.215%
2026-01-30	5.4100	5.4600	5.4100	5.4300	-8.586%	4	195	-83.425%
2026-01-29	5.5500	5.9400	5.5500	5.9400	-7.907%	6	196	-84.848%
2026-01-23	6.4500	6.4500	6.4500	6.4500	-1.225%	30	200	-86.047%
2026-01-22	6.5300	6.5300	6.5300	6.5300	+3.160%	1	170	-86.217%
2026-01-21	6.7800	6.7800	6.3300	6.3300	-8.261%	19	169	-85.782%
2026-01-20	7.0000	7.0000	6.9000	6.9000	-16.867%	6	184	-86.957%
2026-01-16	8.3400	8.3400	8.2400	8.3000	-6.951%	7	181	-89.157%
2026-01-14	9.0000	9.0000	8.9200	8.9200	+10.123%	46	181	-89.910%
2026-01-13	8.0500	8.1000	8.0000	8.1000	+3.448%	5	135	-88.889%
2026-01-12	7.8300	7.8300	7.8300	7.8300	+3.026%	1	130	-88.506%
2026-01-09	7.6000	7.6000	7.6000	7.6000	-10.377%	2	129	-88.158%
2026-01-06	8.4800	8.4800	8.4800	8.4800	+1.557%	12	127	-89.387%
2026-01-05	8.1200	8.3500	8.1200	8.3500	+6.369%	10	121	-89.222%
2026-01-02	7.7500	8.0000	7.7000	7.8500	+8.726%	12	121	-88.535%
2025-12-31	7.2200	7.2200	7.2200	7.2200	-1.096%	1	118	-87.535%
2025-12-30	7.2000	7.3800	7.2000	7.3000	-2.667%	60	118	-87.671%
2025-12-19	7.5200	7.5200	7.5000	7.5000	-7.178%	11	72	-88.000%
2025-12-15	8.0800	8.0800	8.0800	8.0800	-17.128%	15	73	-88.861%
2025-12-10	9.7500	9.7500	9.7500	9.7500	+3.175%	10	88	-90.769%
2025-12-09	8.4000	9.4500	8.4000	9.4500	+11.834%	18	98	-90.476%
2025-12-08	8.4500	8.4500	8.4500	8.4500	+2.424%	8	84	-89.349%
2025-12-05	8.5700	8.5700	8.2400	8.2500	0.000%	11	92	-89.091%
2025-12-04	8.2500	8.2500	8.2500	8.2500	-0.602%	2	81	-89.091%
2025-12-03	8.3000	8.3000	8.3000	8.3000	+24.812%	2	83	-89.157%
2025-12-01	7.0000	7.0200	6.6500	6.6500	-18.405%	17	83	-86.466%
2025-11-28	8.1500	8.1500	8.1500	8.1500	-0.610%	1	95	-88.957%
2025-11-26	8.1000	8.2000	8.1000	8.2000	+9.772%	4	95	-89.024%
2025-11-25	7.5400	7.6000	7.4700	7.4700	-4.841%	4	95	-87.952%
2025-11-24	7.8500	7.8500	7.8500	7.8500	+11.823%	1	93	-88.535%
2025-11-21	6.8300	7.1400	6.8200	7.0200	-2.500%	26	94	-87.179%
2025-11-20	8.0900	8.0900	6.9500	7.2000	-4.000%	17	80	-87.500%
2025-11-19	7.8000	7.8000	7.5000	7.5000	-15.254%	16	83	-88.000%
2025-11-18	8.7300	8.8500	8.7300	8.8500	+10.487%	4	95	-89.831%
2025-11-17	8.1200	8.1200	8.0000	8.0100	-11.978%	16	91	-88.764%
2025-11-14	8.6500	9.2900	8.6500	9.1000	+0.775%	7	75	-90.110%
2025-11-13	9.8000	9.8000	9.0300	9.0300	-15.211%	5	74	-90.033%
2025-11-12	10.8000	10.8000	10.6500	10.6500	-1.389%	2	71	-91.549%
2025-11-10	11.0000	11.0000	10.8000	10.8000	+8.761%	4	69	-91.667%
2025-11-07	9.5000	9.9300	9.5000	9.9300	+4.416%	13	73	-90.937%
2025-11-06	9.8000	9.8000	9.5100	9.5100	-8.558%	13	62	-90.536%
2025-11-05	10.3000	10.4000	10.3000	10.4000	+8.901%	2	50	-91.346%
2025-11-04	9.5600	9.8000	9.5500	9.5500	-14.732%	17	48	-90.576%
2025-11-03	11.2000	11.2000	11.2000	11.2000	-6.667%	1	30	-91.964%
2025-10-30	12.1400	12.1400	12.0000	12.0000	-7.763%	11	30	-92.500%
2025-10-29	13.0000	13.1300	13.0000	13.0100	+0.853%	4	23	-93.082%
2025-10-24	13.4200	13.4200	12.9000	12.9000	-4.444%	3	24	-93.023%
2025-10-14	13.5000	13.5000	13.5000	13.5000	-19.162%	2	21	-93.333%
2025-10-08	16.7000	16.7000	16.7000	16.7000	+0.906%	3	21	-94.611%
2025-10-03	16.5000	16.5500	16.5000	16.5500	+15.331%	7	24	-94.562%
2025-09-24	14.3500	14.3500	14.3500	14.3500	-18.187%	1	17	-93.728%
2025-09-12	17.5400	17.5400	17.5400	17.5400	+13.896%	10	16	-94.869%
2025-09-10	15.4000	15.4000	15.4000	15.4000	-0.645%	1	6	-94.156%
2025-09-09	15.5000	15.5000	15.5000	15.5000	-1.837%	1	5	-94.194%
2025-08-29	15.7900	15.7900	15.7900	15.7900	-8.198%	1	3	-94.300%
2025-08-28	17.2000	17.2000	17.2000	17.2000	0.000%	3	3	-94.767%

.dark-mode .yMbNNQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yMbNNQ{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270617C25ETHA Jun 17 2027 25.00 Call (ETHA270617C00025000)option OPRA

ETHA20270617C25
ETHA Jun 17 2027 25.00 Call (ETHA270617C00025000)
option OPRA