Dark

ETHA20270617C30
ETHA Jun 17 2027 30.00 Call (ETHA270617C00030000)
option OPRA

EOD

Aug 6, 2026

0.5600-1.754%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.5600	0.5600	0.5600	0.5600	-1.754%	2	8,922	0.000%
2026-08-05	0.5100	0.5700	0.5100	0.5700	+5.556%	106	8,920	-1.754%
2026-08-04	0.5500	0.5500	0.5400	0.5400	0.000%	25	9,170	+3.704%
2026-08-03	0.5500	0.5500	0.4800	0.5400	-15.625%	2,564	9,167	+3.704%
2026-07-30	0.6100	0.6400	0.6100	0.6400	+3.226%	4	9,260	-12.500%
2026-07-29	0.6200	0.6200	0.6200	0.6200	-1.587%	30	9,261	-9.677%
2026-07-28	0.6200	0.6300	0.6200	0.6300	-8.696%	260	9,293	-11.111%
2026-07-27	0.6800	0.7000	0.6700	0.6900	+11.290%	190	9,213	-18.841%
2026-07-24	0.6200	0.6200	0.6200	0.6200	0.000%	1	9,202	-9.677%
2026-07-23	0.6500	0.6500	0.6000	0.6200	0.000%	33	9,202	-9.677%
2026-07-22	0.7000	0.7000	0.6200	0.6200	-4.615%	512	9,179	-9.677%
2026-07-21	0.6600	0.6600	0.6500	0.6500	+3.175%	251	8,813	-13.846%
2026-07-20	0.6000	0.6300	0.6000	0.6300	+5.000%	27	8,563	-11.111%
2026-07-17	0.6000	0.6000	0.5300	0.6000	-9.091%	739	8,540	-6.667%
2026-07-14	0.6600	0.6600	0.6600	0.6600	+22.222%	26	7,805	-15.152%
2026-07-13	0.5400	0.5400	0.5400	0.5400	+5.882%	18	7,780	+3.704%
2026-07-10	0.5800	0.6200	0.5100	0.5100	-8.929%	1,675	7,788	+9.804%
2026-07-09	0.5600	0.5600	0.5600	0.5600	-5.085%	2	6,495	0.000%
2026-07-08	0.5400	0.5900	0.5400	0.5900	-9.231%	14	6,493	-5.085%
2026-07-07	0.5900	0.6500	0.5900	0.6500	+8.333%	8	6,487	-13.846%
2026-07-06	0.6800	0.7200	0.5100	0.6000	+9.091%	6,134	6,503	-6.667%
2026-07-02	0.5300	0.5500	0.5300	0.5500	+12.245%	17	1,304	+1.818%
2026-07-01	0.4500	0.4900	0.4500	0.4900	-2.000%	20	1,304	+14.286%
2026-06-29	0.5300	0.5300	0.5000	0.5000	-3.846%	101	1,312	+12.000%
2026-06-26	0.4900	0.5200	0.4900	0.5200	+4.000%	14	1,212	+7.692%
2026-06-25	0.4900	0.5000	0.4900	0.5000	+2.041%	6	1,202	+12.000%
2026-06-24	0.5900	0.5900	0.4600	0.4900	-22.222%	82	1,206	+14.286%
2026-06-23	0.6000	0.6400	0.5700	0.6300	-7.353%	52	1,166	-11.111%
2026-06-22	0.7000	0.7000	0.6800	0.6800	+7.937%	48	1,146	-17.647%
2026-06-18	0.6700	0.6700	0.6300	0.6300	-8.696%	4	1,138	-11.111%
2026-06-17	0.6900	0.6900	0.6900	0.6900	-8.000%	3	1,138	-18.841%
2026-06-16	0.7500	0.7500	0.7500	0.7500	-13.793%	7	1,138	-25.333%
2026-06-15	0.8700	0.8700	0.8700	0.8700	+29.851%	3	1,138	-35.632%
2026-06-12	0.6700	0.6700	0.6700	0.6700	+6.349%	2	1,135	-16.418%
2026-06-10	0.6700	0.6700	0.6300	0.6300	-7.353%	40	1,135	-11.111%
2026-06-08	0.7500	0.7500	0.6800	0.6800	+13.333%	22	1,095	-17.647%
2026-06-05	0.6800	0.7000	0.5900	0.6000	-16.667%	135	1,079	-6.667%
2026-06-04	0.8500	0.8500	0.7100	0.7200	-11.111%	101	1,061	-22.222%
2026-06-03	0.8800	0.8800	0.8100	0.8100	-8.989%	13	981	-30.864%
2026-06-02	0.9800	1.0000	0.8900	0.8900	-11.881%	129	990	-37.079%
2026-06-01	1.0600	1.0600	0.9800	1.0100	-3.810%	45	987	-44.554%
2026-05-29	1.0300	1.1500	1.0300	1.0500	-6.250%	15	949	-46.667%
2026-05-28	1.0100	1.1300	1.0100	1.1200	-5.085%	9	947	-50.000%
2026-05-27	1.2200	1.2200	1.1700	1.1800	-0.840%	10	940	-52.542%
2026-05-26	1.3100	1.5600	1.1900	1.1900	-4.800%	74	936	-52.941%
2026-05-22	1.4100	1.4600	1.2500	1.2500	-12.587%	54	863	-55.200%
2026-05-21	1.3900	1.4300	1.3900	1.4300	+0.704%	25	847	-60.839%
2026-05-20	1.4200	1.4200	1.4200	1.4200	+2.899%	1	847	-60.563%
2026-05-19	1.4100	1.4100	1.3800	1.3800	-4.828%	5	847	-59.420%
2026-05-18	1.5700	1.5700	1.4300	1.4500	-18.079%	11	847	-61.379%
2026-05-15	1.7300	1.7800	1.7300	1.7700	-13.235%	24	847	-68.362%
2026-05-14	1.9100	2.0400	1.9100	2.0400	+9.091%	25	853	-72.549%
2026-05-13	1.8800	1.9500	1.8700	1.8700	-5.556%	11	803	-70.053%
2026-05-12	1.9800	1.9800	1.9000	1.9800	-3.883%	75	803	-71.717%
2026-05-11	2.0800	2.0900	2.0500	2.0600	+4.569%	49	803	-72.816%
2026-05-08	1.9700	2.0000	1.9500	1.9700	-12.054%	7	772	-71.574%
2026-05-06	2.2400	2.2400	2.2400	2.2400	+0.448%	1	782	-75.000%
2026-05-05	2.2900	2.2900	2.2000	2.2300	+1.364%	14	783	-74.888%
2026-05-04	2.2000	2.2000	2.2000	2.2000	+7.317%	10	770	-74.545%
2026-05-01	2.1100	2.1100	2.0500	2.0500	+3.015%	23	767	-72.683%
2026-04-30	1.9900	1.9900	1.9900	1.9900	-4.785%	1	767	-71.859%
2026-04-27	2.1800	2.1800	2.0900	2.0900	-7.111%	9	767	-73.206%
2026-04-23	2.2500	2.2500	2.2500	2.2500	-7.407%	1	769	-75.111%
2026-04-22	2.3700	2.4400	2.3700	2.4300	+11.982%	11	768	-76.955%
2026-04-21	2.1700	2.1700	2.1700	2.1700	-3.556%	2	759	-74.194%
2026-04-20	2.1900	2.2500	2.1900	2.2500	-13.462%	7	759	-75.111%
2026-04-17	2.5400	2.6400	2.5400	2.6000	+14.035%	44	753	-78.462%
2026-04-16	2.2700	2.2800	2.2700	2.2800	-8.434%	6	747	-75.439%
2026-04-15	2.3000	2.4900	2.3000	2.4900	+6.867%	32	749	-77.510%
2026-04-14	2.4000	2.4100	2.3000	2.3300	+2.643%	121	723	-75.966%
2026-04-13	1.9800	2.2700	1.9800	2.2700	+4.608%	8	717	-75.330%
2026-04-10	2.1700	2.1700	2.1700	2.1700	+8.500%	1	715	-74.194%
2026-04-09	2.0300	2.0300	2.0000	2.0000	-6.542%	11	715	-72.000%
2026-04-08	2.1000	2.1400	2.1000	2.1400	+9.744%	12	705	-73.832%
2026-04-07	1.9500	1.9500	1.9500	1.9500	-8.019%	22	705	-71.282%
2026-04-06	2.1400	2.1400	2.1200	2.1200	+2.913%	2	705	-73.585%
2026-04-01	2.0600	2.0600	2.0600	2.0600	0.000%	2	704	-72.816%
2026-03-31	2.0500	2.0600	2.0500	2.0600	+10.753%	3	704	-72.816%
2026-03-30	1.9500	1.9500	1.8600	1.8600	+6.286%	18	703	-69.892%
2026-03-27	1.7500	1.7500	1.7500	1.7500	-11.616%	2	714	-68.000%
2026-03-26	1.9500	1.9800	1.9500	1.9800	-17.155%	10	716	-71.717%
2026-03-25	2.3900	2.3900	2.3900	2.3900	+2.575%	3	726	-76.569%
2026-03-23	2.3300	2.3300	2.3300	2.3300	+5.909%	50	723	-75.966%
2026-03-20	2.3000	2.3000	2.2000	2.2000	-3.930%	51	773	-74.545%
2026-03-19	2.2700	2.2900	2.2700	2.2900	-11.240%	36	723	-75.546%
2026-03-18	2.5800	2.5800	2.5800	2.5800	-2.642%	1	707	-78.295%
2026-03-17	2.7600	2.9500	2.6500	2.6500	-3.986%	28	706	-78.868%
2026-03-16	2.7500	2.7600	2.7500	2.7600	+15.000%	16	712	-79.710%
2026-03-13	2.4000	2.4000	2.4000	2.4000	+11.628%	1	697	-76.667%
2026-03-10	2.1500	2.1500	2.1500	2.1500	+7.500%	2	696	-73.953%
2026-03-09	2.0000	2.0000	2.0000	2.0000	-0.498%	1	694	-72.000%
2026-03-06	2.0400	2.0400	1.9900	2.0100	-13.734%	19	694	-72.139%
2026-03-05	2.3300	2.3300	2.3300	2.3300	-0.851%	100	692	-75.966%
2026-03-04	2.1700	2.4000	2.1700	2.3500	+16.337%	115	692	-76.170%
2026-03-03	1.8700	2.0500	1.5100	2.0200	-5.164%	22	657	-72.277%
2026-03-02	1.9800	2.1300	1.9800	2.1300	+15.761%	65	652	-73.709%
2026-02-27	1.8400	1.8400	1.8400	1.8400	-10.244%	3	594	-69.565%
2026-02-26	2.0000	2.0500	2.0000	2.0500	-2.844%	12	595	-72.683%
2026-02-25	2.0500	2.2000	1.9700	2.1100	+14.054%	20	583	-73.460%
2026-02-23	1.8300	1.8700	1.8200	1.8500	-7.960%	35	583	-69.730%
2026-02-20	2.0100	2.0100	2.0100	2.0100	+5.789%	5	575	-72.139%
2026-02-19	1.9000	1.9000	1.9000	1.9000	-1.554%	1	580	-70.526%
2026-02-18	2.0000	2.0000	1.9300	1.9300	-8.095%	9	581	-70.984%
2026-02-17	2.1000	2.1000	2.1000	2.1000	-8.297%	1	578	-73.333%
2026-02-13	2.2800	2.3000	2.2800	2.2900	+15.075%	27	603	-75.546%
2026-02-12	2.1800	2.1800	1.9900	1.9900	-8.295%	17	603	-71.859%
2026-02-11	2.0500	2.1700	2.0500	2.1700	-15.891%	5	607	-74.194%
2026-02-09	2.4600	2.5900	2.4600	2.5800	+1.575%	5	608	-78.295%
2026-02-06	2.4000	2.5400	2.3100	2.5400	+23.301%	278	603	-77.953%
2026-02-05	2.1700	2.1700	2.0600	2.0600	-23.704%	4	466	-72.816%
2026-02-04	2.6000	2.7000	2.5600	2.7000	-14.286%	37	467	-79.259%
2026-02-03	3.0000	3.1500	2.5500	3.1500	+0.962%	98	463	-82.222%
2026-02-02	2.9700	3.2000	2.9700	3.1200	-27.273%	91	395	-82.051%
2026-01-30	4.4500	4.4500	4.2900	4.2900	-5.298%	66	415	-86.946%
2026-01-29	4.7500	4.7500	4.5300	4.5300	-14.689%	95	349	-87.638%
2026-01-28	5.3000	5.3100	5.3000	5.3100	-4.324%	12	356	-89.454%
2026-01-27	5.2000	5.5500	5.2000	5.5500	+8.824%	19	367	-89.910%
2026-01-26	5.0500	5.1000	5.0500	5.1000	-0.971%	106	349	-89.020%
2026-01-23	5.1500	5.1500	5.1500	5.1500	-0.962%	1	408	-89.126%
2026-01-22	5.2000	5.3500	5.1000	5.2000	-7.473%	28	408	-89.231%
2026-01-21	5.4300	5.6200	5.1000	5.6200	+0.537%	6	405	-90.036%
2026-01-20	6.0000	6.0000	5.4000	5.5900	-17.185%	107	405	-89.982%
2026-01-16	6.7000	6.8400	6.7000	6.7500	-3.846%	9	321	-91.704%
2026-01-15	7.0300	7.0300	7.0200	7.0200	-3.836%	5	321	-92.023%
2026-01-14	7.1800	7.3000	7.1800	7.3000	+10.606%	3	316	-92.329%
2026-01-13	6.4300	6.6000	6.4300	6.6000	+5.431%	91	316	-91.515%
2026-01-12	6.2600	6.2600	6.2600	6.2600	+0.321%	5	265	-91.054%
2026-01-09	6.4200	6.4200	6.1900	6.2400	-0.952%	3	260	-91.026%
2026-01-08	6.2100	6.3000	6.2100	6.3000	-10.000%	2	259	-91.111%
2026-01-06	7.1500	7.1500	7.0000	7.0000	+1.597%	10	257	-92.000%
2026-01-05	6.6000	6.9000	6.6000	6.8900	+18.793%	5	247	-91.872%
2025-12-31	5.8000	5.8000	5.8000	5.8000	+0.520%	1	243	-90.345%
2025-12-30	5.7700	5.7700	5.7700	5.7700	+0.348%	1	243	-90.295%
2025-12-26	5.7500	5.7500	5.7500	5.7500	-1.709%	1	242	-90.261%
2025-12-24	5.7600	5.8500	5.7600	5.8500	-3.306%	7	250	-90.427%
2025-12-23	6.0500	6.0500	6.0500	6.0500	-5.763%	6	250	-90.744%
2025-12-22	6.4200	6.4200	6.4200	6.4200	+4.390%	2	250	-91.277%
2025-12-19	6.1500	6.1500	6.1500	6.1500	+12.431%	26	250	-90.894%
2025-12-18	5.4700	5.4700	5.4700	5.4700	-1.085%	12	276	-89.762%
2025-12-17	5.9500	5.9500	5.5300	5.5300	-8.140%	36	276	-89.873%
2025-12-16	6.0300	6.0300	6.0000	6.0200	0.000%	20	269	-90.698%
2025-12-15	6.6000	6.6000	6.0200	6.0200	-10.815%	9	249	-90.698%
2025-12-12	7.6000	7.6000	6.7000	6.7500	-6.897%	23	247	-91.704%
2025-12-11	7.2000	7.2500	7.2000	7.2500	-13.690%	5	244	-92.276%
2025-12-10	8.0000	8.4000	8.0000	8.4000	+18.812%	27	239	-93.333%
2025-12-09	7.0500	7.0700	7.0500	7.0700	+1.000%	3	232	-92.079%
2025-12-08	7.0000	7.0000	7.0000	7.0000	+6.222%	3	230	-92.000%
2025-12-05	7.0000	7.1800	6.5900	6.5900	-10.705%	15	227	-91.502%
2025-12-04	7.3800	7.3800	7.3800	7.3800	+3.944%	5	212	-92.412%
2025-12-03	7.0000	7.1000	7.0000	7.1000	+9.399%	6	207	-92.113%
2025-12-02	6.0800	6.5100	6.0800	6.4900	+15.893%	18	201	-91.371%
2025-12-01	6.0000	6.0000	5.5100	5.6000	-12.637%	17	192	-90.000%
2025-11-25	6.1900	6.4100	6.1900	6.4100	+7.191%	8	177	-91.264%
2025-11-24	5.9800	5.9800	5.9800	5.9800	+5.841%	10	183	-90.635%
2025-11-21	5.8000	5.8000	5.6500	5.6500	-6.302%	13	173	-90.088%
2025-11-20	6.0500	6.0500	5.8600	6.0300	-13.857%	11	160	-90.713%
2025-11-19	7.0000	7.0000	7.0000	7.0000	-6.667%	1	154	-92.000%
2025-11-18	7.0000	7.5000	7.0000	7.5000	+11.940%	9	155	-92.533%
2025-11-17	7.2500	7.2500	6.7000	6.7000	-12.987%	39	158	-91.642%
2025-11-14	6.9600	7.7000	6.9500	7.7000	-8.224%	32	144	-92.727%
2025-11-13	8.3900	8.3900	8.3900	8.3900	-2.668%	1	161	-93.325%
2025-11-12	9.4000	9.4000	8.5500	8.6200	-10.674%	10	162	-93.503%
2025-11-10	9.6500	9.6500	9.6500	9.6500	+11.175%	5	152	-94.197%
2025-11-07	7.5800	8.6800	7.5800	8.6800	+3.333%	8	147	-93.548%
2025-11-06	8.4000	8.4000	8.4000	8.4000	-3.559%	1	148	-93.333%
2025-11-05	8.7100	8.7100	8.7100	8.7100	+10.955%	1	147	-93.571%
2025-11-04	8.9000	9.2000	7.8500	7.8500	-15.409%	12	147	-92.866%
2025-11-03	10.1600	10.1600	9.2800	9.2800	-13.674%	16	136	-93.966%
2025-10-31	10.7500	10.7500	10.7500	10.7500	+7.500%	4	136	-94.791%
2025-10-30	10.3400	10.3400	10.0000	10.0000	-11.111%	19	140	-94.400%
2025-10-29	11.3700	11.5000	11.2500	11.2500	-8.088%	6	122	-95.022%
2025-10-28	12.2500	12.2500	12.2400	12.2400	+6.435%	3	122	-95.425%
2025-10-24	11.5000	11.5000	11.5000	11.5000	+4.072%	1	119	-95.130%
2025-10-23	10.8000	11.1000	10.8000	11.0500	+4.245%	6	118	-94.932%
2025-10-22	10.7000	11.0400	10.5200	10.6000	-7.504%	10	116	-94.717%
2025-10-21	11.4600	11.4600	11.4600	11.4600	-1.207%	1	112	-95.113%
2025-10-20	11.9700	11.9700	11.6000	11.6000	+5.455%	3	111	-95.172%
2025-10-17	11.0000	11.0000	11.0000	11.0000	-8.562%	5	108	-94.909%
2025-10-16	12.0300	12.0300	12.0300	12.0300	+1.605%	1	103	-95.345%
2025-10-15	11.8200	11.8400	11.8200	11.8400	-5.732%	2	104	-95.270%
2025-10-13	12.5600	12.5600	12.5600	12.5600	+6.441%	2	102	-95.541%
2025-10-10	12.5900	12.6000	11.7500	11.8000	-10.809%	51	100	-95.254%
2025-10-01	13.2300	13.2300	13.2300	13.2300	+7.126%	5	51	-95.767%
2025-09-29	12.3500	12.3500	12.3500	12.3500	+8.619%	1	54	-95.466%
2025-09-26	11.0400	11.3700	11.0400	11.3700	+1.157%	2	53	-95.075%
2025-09-25	11.7600	11.7600	11.2400	11.2400	-8.914%	6	52	-95.018%
2025-09-24	12.3400	12.3400	12.3400	12.3400	-0.484%	1	50	-95.462%
2025-09-22	12.8000	12.8000	12.4000	12.4000	-16.890%	29	49	-95.484%
2025-09-18	14.9200	14.9200	14.9200	14.9200	+0.134%	8	28	-96.247%
2025-09-12	14.9000	14.9000	14.9000	14.9000	+6.810%	1	20	-96.242%
2025-09-11	13.9500	13.9500	13.9500	13.9500	-1.413%	1	20	-95.986%
2025-09-10	14.4000	14.4000	14.1500	14.1500	+3.891%	5	19	-96.042%
2025-09-08	13.6200	13.6200	13.6200	13.6200	-1.518%	1	16	-95.888%
2025-08-29	13.8300	13.8300	13.8300	13.8300	-6.237%	10	5	-95.951%
2025-08-28	14.7500	14.7500	14.7500	14.7500	-6.051%	2	5	-96.203%
2025-08-27	15.7000	15.8000	15.7000	15.7000	0.000%	6	3	-96.433%

.dark-mode .mSQqDz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mSQqDz{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270617C30ETHA Jun 17 2027 30.00 Call (ETHA270617C00030000)option OPRA

ETHA20270617C30
ETHA Jun 17 2027 30.00 Call (ETHA270617C00030000)
option OPRA