Dark

ETHA20270617C40
ETHA Jun 17 2027 40.00 Call (ETHA270617C00040000)
option OPRA

EOD

Aug 5, 2026

0.2700+8.000%(+0.0200)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2700	0.2700	0.2700	0.2700	+8.000%	63	2,084	0.000%
2026-08-04	0.2900	0.2900	0.2500	0.2500	-13.793%	501	2,021	+8.000%
2026-07-28	0.2900	0.2900	0.2900	0.2900	+7.407%	500	1,753	-6.897%
2026-07-24	0.2900	0.3400	0.2700	0.2700	-10.000%	61	1,261	0.000%
2026-07-23	0.3300	0.3300	0.3000	0.3000	-3.226%	34	1,279	-10.000%
2026-07-22	0.3100	0.3100	0.3100	0.3100	-6.061%	2	1,260	-12.903%
2026-07-21	0.3400	0.3400	0.3300	0.3300	+17.857%	255	1,510	-18.182%
2026-07-17	0.3000	0.3000	0.2800	0.2800	-6.667%	29	1,255	-3.571%
2026-07-16	0.3000	0.3000	0.3000	0.3000	-9.091%	4	1,235	-10.000%
2026-07-14	0.3500	0.3500	0.3300	0.3300	+10.000%	15	1,235	-18.182%
2026-07-13	0.4000	0.4000	0.3000	0.3000	-3.226%	75	1,220	-10.000%
2026-07-10	0.3200	0.3200	0.3100	0.3100	0.000%	18	1,190	-12.903%
2026-07-08	0.3100	0.3100	0.3100	0.3100	-11.429%	11	1,182	-12.903%
2026-07-06	0.3500	0.3500	0.3500	0.3500	+16.667%	1	1,193	-22.857%
2026-07-02	0.3000	0.3000	0.3000	0.3000	+7.143%	1	1,191	-10.000%
2026-07-01	0.2600	0.2800	0.2500	0.2800	+12.000%	492	1,191	-3.571%
2026-06-30	0.2500	0.2500	0.2500	0.2500	-13.793%	5	1,447	+8.000%
2026-06-29	0.2900	0.2900	0.2900	0.2900	0.000%	20	1,447	-6.897%
2026-06-26	0.2800	0.2900	0.2800	0.2900	-3.333%	40	1,457	-6.897%
2026-06-25	0.3000	0.3000	0.3000	0.3000	+7.143%	2	1,427	-10.000%
2026-06-24	0.3000	0.3000	0.2700	0.2800	-12.500%	32	1,451	-3.571%
2026-06-23	0.3200	0.3200	0.3200	0.3200	-13.514%	12	1,459	-15.625%
2026-06-18	0.3600	0.3800	0.3500	0.3700	-9.756%	60	1,383	-27.027%
2026-06-17	0.4100	0.4100	0.4100	0.4100	0.000%	14	1,383	-34.146%
2026-06-16	0.4100	0.4100	0.4100	0.4100	-8.889%	1	1,383	-34.146%
2026-06-15	0.4500	0.4500	0.4500	0.4500	+40.625%	10	1,383	-40.000%
2026-06-11	0.3200	0.3200	0.3200	0.3200	-13.514%	3	1,373	-15.625%
2026-06-09	0.3700	0.3700	0.3700	0.3700	-2.632%	20	1,373	-27.027%
2026-06-08	0.4100	0.4100	0.3800	0.3800	+11.765%	4	1,393	-28.947%
2026-06-05	1.3700	1.3700	0.3400	0.3400	-12.821%	152	1,395	-20.588%
2026-06-04	0.4300	0.4300	0.3900	0.3900	-29.091%	36	1,272	-30.769%
2026-06-03	0.5900	0.5900	0.4000	0.5500	+10.000%	103	1,241	-50.909%
2026-06-02	0.5000	0.5100	0.5000	0.5000	-9.091%	37	1,184	-46.000%
2026-06-01	0.5600	0.5600	0.5000	0.5500	0.000%	51	1,169	-50.909%
2026-05-29	0.5500	0.5600	0.5500	0.5500	-6.780%	22	1,169	-50.909%
2026-05-28	0.4000	0.5900	0.4000	0.5900	-1.667%	81	1,147	-54.237%
2026-05-27	0.6000	0.6000	0.6000	0.6000	-16.667%	40	1,099	-55.000%
2026-05-22	0.7200	0.7500	0.6800	0.7200	-10.000%	30	1,059	-62.500%
2026-05-21	0.7300	0.8000	0.7300	0.8000	0.000%	22	1,037	-66.250%
2026-05-20	0.8000	0.8000	0.8000	0.8000	+3.896%	2	1,037	-66.250%
2026-05-19	0.7700	0.7700	0.7600	0.7700	-2.532%	66	911	-64.935%
2026-05-18	0.9000	0.9000	0.7800	0.7900	-28.829%	160	911	-65.823%
2026-05-14	1.0900	1.1100	1.0600	1.1100	0.000%	17	911	-75.676%
2026-05-13	1.0200	1.1100	1.0200	1.1100	-0.893%	36	930	-75.676%
2026-05-12	1.0900	1.1300	1.0400	1.1200	-5.085%	180	930	-75.893%
2026-05-11	1.1800	1.1800	1.1800	1.1800	0.000%	5	930	-77.119%
2026-05-06	1.1900	1.1900	1.1800	1.1800	-4.065%	13	927	-77.119%
2026-05-04	1.2300	1.2300	1.2300	1.2300	+6.034%	18	924	-78.049%
2026-05-01	1.1600	1.1600	1.1600	1.1600	+1.754%	2	912	-76.724%
2026-04-30	1.1400	1.1400	1.1400	1.1400	-2.564%	2	912	-76.316%
2026-04-28	1.1700	1.1700	1.1700	1.1700	+0.862%	30	914	-76.923%
2026-04-27	1.1600	1.1600	1.1600	1.1600	-15.328%	223	914	-76.724%
2026-04-22	1.4000	1.4000	1.3700	1.3700	-7.432%	374	692	-80.292%
2026-04-17	1.5000	1.5400	1.4800	1.4800	+14.729%	27	330	-81.757%
2026-04-15	1.2900	1.2900	1.2900	1.2900	+12.174%	1	310	-79.070%
2026-04-09	1.1500	1.1500	1.1500	1.1500	+25.000%	4	309	-76.522%
2026-04-07	1.2100	1.2100	0.9200	0.9200	-23.967%	21	305	-70.652%
2026-03-31	1.2100	1.2100	1.2100	1.2100	-11.679%	1	304	-77.686%
2026-03-24	1.4300	1.4300	1.3700	1.3700	+5.385%	2	305	-80.292%
2026-03-18	1.3000	1.3000	1.3000	1.3000	-22.156%	2	304	-79.231%
2026-03-17	1.6700	1.6700	1.6700	1.6700	+1.212%	10	306	-83.832%
2026-03-16	1.6500	1.6500	1.6500	1.6500	+25.954%	2	316	-83.636%
2026-03-12	1.3100	1.3100	1.3100	1.3100	+9.167%	1	318	-79.389%
2026-03-09	1.2200	1.2200	1.2000	1.2000	-3.226%	2	317	-77.500%
2026-03-06	1.3000	1.3000	1.2400	1.2400	-12.676%	12	317	-78.226%
2026-03-04	1.4300	1.4500	1.4200	1.4200	+5.970%	30	307	-80.986%
2026-03-02	1.2400	1.3600	1.2400	1.3400	+17.544%	113	307	-79.851%
2026-02-27	1.1500	1.1500	1.1400	1.1400	+7.547%	12	203	-76.316%
2026-02-24	1.0500	1.0800	1.0500	1.0600	-6.195%	38	203	-74.528%
2026-02-23	1.1600	1.1600	1.1300	1.1300	-6.612%	12	187	-76.106%
2026-02-20	1.2100	1.2100	1.2100	1.2100	+0.833%	2	177	-77.686%
2026-02-19	1.2000	1.2000	1.2000	1.2000	-6.977%	1	175	-77.500%
2026-02-18	1.3000	1.3000	1.2900	1.2900	-11.644%	3	174	-79.070%
2026-02-13	1.4800	1.4800	1.4600	1.4600	+0.690%	9	169	-81.507%
2026-02-12	1.4500	1.4500	1.4500	1.4500	-6.452%	5	169	-81.379%
2026-02-10	1.5500	1.5500	1.5500	1.5500	-3.727%	5	169	-82.581%
2026-02-06	1.6500	1.6500	1.6100	1.6100	+11.034%	22	164	-83.230%
2026-02-05	1.7400	1.7400	1.4500	1.4500	-19.444%	40	150	-81.379%
2026-02-04	1.7000	1.8000	1.7000	1.8000	-5.263%	2	130	-85.000%
2026-02-03	1.9000	1.9000	1.9000	1.9000	-7.317%	1	131	-85.789%
2026-02-02	1.9600	2.0500	1.9600	2.0500	-29.310%	12	130	-86.829%
2026-01-30	2.9000	2.9000	2.9000	2.9000	-3.333%	4	140	-90.690%
2026-01-29	3.1500	3.1500	3.0000	3.0000	-13.043%	7	139	-91.000%
2026-01-23	3.4500	3.4500	3.4500	3.4500	0.000%	1	143	-92.174%
2026-01-22	3.5800	3.5800	3.4500	3.4500	-4.167%	5	143	-92.174%
2026-01-21	3.6500	3.6500	3.6000	3.6000	-19.463%	3	139	-92.500%
2026-01-13	4.4700	4.4700	4.4700	4.4700	+4.196%	1	137	-93.960%
2026-01-12	4.2900	4.2900	4.2900	4.2900	-1.379%	2	136	-93.706%
2026-01-08	4.3500	4.3500	4.3500	4.3500	-2.247%	25	134	-93.793%
2026-01-07	4.4500	4.4500	4.4500	4.4500	-7.292%	1	159	-93.933%
2026-01-06	4.8000	4.8000	4.8000	4.8000	+0.629%	2	160	-94.375%
2026-01-05	4.5000	4.7700	4.5000	4.7700	+7.191%	31	160	-94.340%
2026-01-02	4.4500	4.4500	4.4500	4.4500	+11.250%	1	156	-93.933%
2025-12-31	4.0800	4.0800	4.0000	4.0000	0.000%	11	168	-93.250%
2025-12-24	4.0000	4.0000	4.0000	4.0000	-8.467%	1	168	-93.250%
2025-12-19	4.3700	4.3700	4.3700	4.3700	+12.629%	1	168	-93.822%
2025-12-17	4.2200	4.2200	3.8800	3.8800	-8.706%	31	168	-93.041%
2025-12-16	4.2500	4.2500	4.2500	4.2500	-6.593%	5	190	-93.647%
2025-12-15	4.5500	4.5500	4.5500	4.5500	-9.000%	2	190	-94.066%
2025-12-12	5.0000	5.0000	5.0000	5.0000	-3.288%	2	188	-94.600%
2025-12-11	5.2900	5.2900	5.1700	5.1700	-13.833%	27	186	-94.778%
2025-12-10	6.0000	6.0000	6.0000	6.0000	+47.059%	33	178	-95.500%
2025-12-01	4.0800	4.0800	4.0800	4.0800	-16.904%	1	171	-93.382%
2025-11-28	4.9100	4.9100	4.9100	4.9100	-1.800%	1	171	-94.501%
2025-11-26	5.1500	5.1500	5.0000	5.0000	+7.991%	3	172	-94.600%
2025-11-25	4.6500	4.6500	4.6300	4.6300	-3.942%	2	172	-94.168%
2025-11-24	4.4100	4.8600	4.4100	4.8200	+14.762%	15	170	-94.398%
2025-11-21	4.1300	4.3000	4.0500	4.2000	-4.977%	44	160	-93.571%
2025-11-20	5.0500	5.0500	4.4200	4.4200	-7.917%	11	149	-93.891%
2025-11-19	4.8000	4.8000	4.8000	4.8000	-12.886%	2	147	-94.375%
2025-11-18	5.3000	5.5100	5.3000	5.5100	-1.957%	9	147	-95.100%
2025-11-13	6.3000	6.3000	5.6200	5.6200	-12.050%	6	141	-95.196%
2025-11-12	6.3900	6.3900	6.3900	6.3900	-6.851%	1	141	-95.775%
2025-11-11	6.8600	6.8600	6.8600	6.8600	+14.333%	1	141	-96.064%
2025-11-06	6.0000	6.0000	6.0000	6.0000	-7.692%	1	141	-95.500%
2025-11-05	6.2700	6.5000	6.2700	6.5000	+15.248%	4	140	-95.846%
2025-11-04	6.5000	6.5000	5.6000	5.6400	-20.563%	13	140	-95.213%
2025-11-03	7.4000	7.4000	7.1000	7.1000	-8.974%	2	139	-96.197%
2025-10-30	7.8600	7.8600	7.8000	7.8000	-3.106%	4	139	-96.538%
2025-10-22	8.4500	8.4500	8.0500	8.0500	-12.784%	2	139	-96.646%
2025-10-20	9.3000	9.3000	9.2300	9.2300	+13.252%	5	139	-97.075%
2025-10-17	8.1500	8.1500	8.1500	8.1500	-9.745%	3	137	-96.687%
2025-10-15	9.0300	9.0300	9.0300	9.0300	-5.643%	19	135	-97.010%
2025-10-14	9.6700	9.6800	9.5700	9.5700	+1.809%	31	142	-97.179%
2025-10-13	9.4000	9.4000	9.4000	9.4000	+0.535%	1	112	-97.128%
2025-10-10	10.1000	10.1000	9.0000	9.3500	-10.526%	11	111	-97.112%
2025-10-09	10.3500	10.5000	10.3500	10.4500	-5.000%	22	105	-97.416%
2025-10-08	10.9800	11.0000	10.9500	11.0000	-1.786%	40	83	-97.545%
2025-10-07	11.2000	11.2000	11.2000	11.2000	-7.970%	5	51	-97.589%
2025-10-06	12.1700	12.1700	12.1700	12.1700	+26.771%	5	56	-97.781%
2025-09-29	9.6000	9.6000	9.6000	9.6000	+9.091%	10	56	-97.188%
2025-09-25	8.8800	8.8800	8.8000	8.8000	-6.878%	6	46	-96.932%
2025-09-22	9.4500	9.4500	9.4500	9.4500	-16.740%	2	51	-97.143%
2025-09-18	11.3000	11.3500	11.3000	11.3500	+0.889%	3	49	-97.621%
2025-09-15	11.2500	11.2500	11.2500	11.2500	-5.063%	10	48	-97.600%
2025-09-12	12.0000	12.0000	11.8500	11.8500	+13.724%	2	38	-97.722%
2025-09-05	10.4200	10.4200	10.4200	10.4200	-1.232%	8	37	-97.409%
2025-09-04	11.0000	11.0000	10.5500	10.5500	-1.402%	31	37	-97.441%
2025-08-29	10.5500	10.7000	10.5500	10.7000	-11.934%	2	5	-97.477%
2025-08-26	12.1500	12.1500	12.1500	12.1500	0.000%	5	5	-97.778%

.dark-mode .K0hSVB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K0hSVB{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270617C40ETHA Jun 17 2027 40.00 Call (ETHA270617C00040000)option OPRA

ETHA20270617C40
ETHA Jun 17 2027 40.00 Call (ETHA270617C00040000)
option OPRA