Dark

ETHA20270617P10
ETHA Jun 17 2027 10.00 Put (ETHA270617P00010000)
option OPRA

EOD

Aug 6, 2026

1.00+1.010%(+0.01)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.0500	1.0500	0.9700	1.0000	+1.010%	6	1,825	0.000%
2026-08-05	1.0500	1.0600	0.9900	0.9900	-1.000%	4	1,825	+1.010%
2026-08-04	1.0700	1.0900	1.0000	1.0000	-7.407%	9	1,824	0.000%
2026-08-03	1.1300	1.1300	1.0700	1.0800	+3.846%	4	1,825	-7.407%
2026-07-31	1.1000	1.1000	1.0400	1.0400	+6.122%	4	1,825	-3.846%
2026-07-30	1.0300	1.0500	0.9800	0.9800	-4.854%	4	1,826	+2.041%
2026-07-29	1.0900	1.0900	1.0300	1.0300	0.000%	4	1,826	-2.913%
2026-07-28	1.1100	1.1100	1.0300	1.0300	+3.000%	2	1,826	-2.913%
2026-07-27	1.0000	1.0500	0.9900	1.0000	-9.091%	9	1,826	0.000%
2026-07-24	1.1700	1.1700	1.0800	1.1000	+3.774%	4	1,826	-9.091%
2026-07-23	1.1200	1.1200	1.0600	1.0600	-3.636%	4	1,827	-5.660%
2026-07-22	1.0400	1.1200	1.0400	1.1000	+4.762%	8	1,828	-9.091%
2026-07-21	1.0700	1.0800	1.0100	1.0500	-11.017%	25	1,830	-4.762%
2026-07-20	1.1800	1.1800	1.1800	1.1800	-3.279%	2	1,850	-15.254%
2026-07-17	1.2200	1.2200	1.2200	1.2200	+10.909%	100	1,852	-18.033%
2026-07-16	1.1700	1.1700	1.1000	1.1000	0.000%	2	1,852	-9.091%
2026-07-15	1.1000	1.1000	1.1000	1.1000	-2.655%	2	1,852	-9.091%
2026-07-14	1.2000	1.2000	1.1300	1.1300	-20.423%	2	1,916	-11.504%
2026-07-13	1.3200	1.4200	1.3000	1.4200	+6.767%	531	1,916	-29.577%
2026-07-10	1.3000	1.3300	1.3000	1.3300	-5.674%	202	2,004	-24.812%
2026-07-09	1.3900	1.4100	1.3900	1.4100	+5.224%	2	1,992	-29.078%
2026-07-07	1.3600	1.3600	1.3400	1.3400	+6.349%	2	1,993	-25.373%
2026-07-06	0.9900	1.3200	0.9900	1.2600	-14.286%	5	1,992	-20.635%
2026-07-02	1.5000	1.5600	1.4700	1.4700	-8.696%	19	1,988	-31.973%
2026-07-01	1.6500	1.6500	1.6100	1.6100	-8.000%	2	1,988	-37.888%
2026-06-30	1.7600	1.7600	1.7200	1.7500	+6.061%	10	1,988	-42.857%
2026-06-29	1.6500	1.7900	1.6500	1.6500	-4.624%	209	1,992	-39.394%
2026-06-26	1.8000	1.8500	1.7300	1.7300	0.000%	465	1,829	-42.197%
2026-06-25	1.7700	1.7800	1.7100	1.7300	-0.575%	234	1,668	-42.197%
2026-06-24	1.5800	1.7700	1.5800	1.7400	+10.127%	4	1,645	-42.529%
2026-06-23	1.6000	1.6200	1.5100	1.5800	+7.483%	199	1,646	-36.709%
2026-06-22	1.5100	1.5100	1.4300	1.4700	-4.545%	89	1,723	-31.973%
2026-06-18	1.4900	1.5900	1.4600	1.5400	+6.207%	175	1,713	-35.065%
2026-06-17	1.5300	1.5400	1.4500	1.4500	+0.694%	44	1,713	-31.034%
2026-06-16	1.4400	1.4400	1.4400	1.4400	+0.699%	5	1,713	-30.556%
2026-06-15	1.4700	1.4800	1.3700	1.4300	-18.750%	130	1,708	-30.070%
2026-06-12	1.8500	1.8500	1.7600	1.7600	0.000%	2	1,698	-43.182%
2026-06-11	1.7300	1.7600	1.7300	1.7600	+6.024%	16	1,698	-43.182%
2026-06-10	1.7500	1.7500	1.6600	1.6600	-2.353%	53	1,698	-39.759%
2026-06-09	1.7400	1.8000	1.6900	1.7000	+1.190%	118	1,650	-41.176%
2026-06-08	1.6800	1.8800	1.6000	1.6800	-14.286%	93	1,551	-40.476%
2026-06-05	1.7000	2.0100	1.7000	1.9600	+33.333%	333	1,550	-48.980%
2026-06-04	1.4600	1.5400	1.4400	1.4700	+2.797%	149	1,446	-31.973%
2026-06-03	1.5100	1.5100	1.3600	1.4300	+8.333%	62	1,446	-30.070%
2026-06-02	1.2700	1.3200	1.2100	1.3200	+4.762%	13	1,451	-24.242%
2026-06-01	1.2200	1.2900	1.1800	1.2600	+3.279%	146	1,451	-20.635%
2026-05-29	1.2000	1.3000	1.1800	1.2200	0.000%	156	1,449	-18.033%
2026-05-28	1.2300	1.2900	1.2000	1.2200	+1.667%	140	1,448	-18.033%
2026-05-27	1.1800	1.2000	1.1700	1.2000	-1.639%	5	1,445	-16.667%
2026-05-26	1.1800	1.2200	1.1800	1.2200	+3.390%	4	1,444	-18.033%
2026-05-22	1.1500	1.2000	1.1500	1.1800	-3.279%	9	1,444	-15.254%
2026-05-21	1.1900	1.2200	1.1900	1.2200	+0.826%	3	1,443	-18.033%
2026-05-20	1.2300	1.2300	1.1600	1.2100	-0.820%	4	1,443	-17.355%
2026-05-19	1.1900	1.2200	1.1900	1.2200	-4.688%	4	1,154	-18.033%
2026-05-18	1.2500	1.2800	1.2500	1.2800	+11.304%	1,010	1,154	-21.875%
2026-05-15	1.2300	1.2300	1.1500	1.1500	+2.679%	104	1,154	-13.043%
2026-05-14	1.0900	1.1300	1.0900	1.1200	-1.754%	9	1,054	-10.714%
2026-05-13	1.1500	1.1500	1.0900	1.1400	-1.724%	36	1,082	-12.281%
2026-05-12	1.1200	1.1600	1.1200	1.1600	+6.422%	4	1,082	-13.793%
2026-05-11	1.0800	1.1100	1.0600	1.0900	-6.838%	4	1,082	-8.257%
2026-05-08	1.1300	1.1700	1.1300	1.1700	+0.862%	2	1,082	-14.530%
2026-05-07	1.1400	1.1800	1.1300	1.1600	-3.333%	16	1,082	-13.793%
2026-05-06	1.1500	1.2000	1.1500	1.2000	+5.263%	4	1,080	-16.667%
2026-05-05	1.1100	1.1400	1.0900	1.1400	-1.724%	3	1,080	-12.281%
2026-05-04	1.1200	1.1600	1.1200	1.1600	0.000%	6	1,081	-13.793%
2026-05-01	1.1600	1.2100	1.1600	1.1600	-7.937%	6	1,075	-13.793%
2026-04-30	1.2200	1.2600	1.2200	1.2600	+3.279%	4	1,075	-20.635%
2026-04-29	1.2800	1.2800	1.2200	1.2200	-6.154%	2	1,075	-18.033%
2026-04-28	1.2600	1.3000	1.2500	1.3000	+5.691%	5	1,075	-23.077%
2026-04-24	1.1800	1.2400	1.1800	1.2300	-0.806%	5	1,074	-18.699%
2026-04-23	1.2100	1.2400	1.1900	1.2400	+5.085%	9	1,073	-19.355%
2026-04-22	1.1900	1.1900	1.1200	1.1800	-7.087%	14	1,071	-15.254%
2026-04-21	1.2200	1.2700	1.2200	1.2700	-1.550%	4	1,061	-21.260%
2026-04-20	1.2500	1.2900	1.2500	1.2900	+8.403%	4	1,061	-22.481%
2026-04-17	1.1500	1.2000	1.1500	1.1900	-6.299%	4	1,061	-15.966%
2026-04-16	1.2800	1.3100	1.2500	1.2700	0.000%	4	1,061	-21.260%
2026-04-15	1.2600	1.3300	1.2600	1.2700	-0.781%	5	1,059	-21.260%
2026-04-14	1.2800	1.3000	1.2400	1.2800	-6.569%	6	1,060	-21.875%
2026-04-13	1.4200	1.4200	1.3700	1.3700	0.000%	2	1,058	-27.007%
2026-04-10	1.4200	1.4200	1.3700	1.3700	-4.861%	224	1,058	-27.007%
2026-04-09	1.4700	1.4700	1.4000	1.4400	+5.109%	9	836	-30.556%
2026-04-08	1.4300	1.4300	1.3500	1.3700	-14.375%	9	840	-27.007%
2026-04-07	1.5400	1.6000	1.5400	1.6000	+6.667%	4	835	-37.500%
2026-04-06	1.5500	1.5800	1.5000	1.5000	-9.091%	104	835	-33.333%
2026-04-02	1.6500	1.6800	1.6300	1.6500	+2.484%	5	934	-39.394%
2026-04-01	1.4700	1.6100	1.4700	1.6100	-4.734%	32	934	-37.888%
2026-03-31	1.7000	1.7000	1.6300	1.6900	0.000%	10	904	-40.828%
2026-03-30	1.6600	1.6900	1.6200	1.6900	-3.429%	5	910	-40.828%
2026-03-27	1.8000	1.8000	1.6600	1.7500	+2.339%	9	910	-42.857%
2026-03-26	1.6700	1.7100	1.6700	1.7100	+6.211%	2	910	-41.520%
2026-03-23	1.6800	1.6800	1.6100	1.6100	-5.294%	2	910	-37.888%
2026-03-19	1.6600	1.7000	1.6500	1.7000	+7.595%	11	910	-41.176%
2026-03-18	1.5800	1.5800	1.5800	1.5800	+6.040%	1	901	-36.709%
2026-03-17	1.4900	1.4900	1.4900	1.4900	+1.361%	1	902	-32.886%
2026-03-16	1.4700	1.4700	1.4700	1.4700	-17.416%	100	903	-31.973%
2026-03-11	1.7800	1.7800	1.7800	1.7800	-8.247%	1	803	-43.820%
2026-03-10	1.9400	1.9400	1.9300	1.9400	+8.380%	55	802	-48.454%
2026-03-02	1.7900	1.7900	1.7900	1.7900	-6.283%	3	792	-44.134%
2026-02-27	1.9100	1.9100	1.9100	1.9100	+6.111%	42	789	-47.644%
2026-02-25	1.8000	1.8000	1.8000	1.8000	-12.195%	1	827	-44.444%
2026-02-23	2.0000	2.0500	2.0000	2.0500	+9.626%	6	827	-51.220%
2026-02-20	1.8700	1.8700	1.8700	1.8700	-6.030%	40	821	-46.524%
2026-02-18	1.8800	1.9900	1.8800	1.9900	-6.132%	101	781	-49.749%
2026-02-11	2.0900	2.1200	2.0900	2.1200	+4.433%	23	680	-52.830%
2026-02-10	1.9500	2.0300	1.9500	2.0300	+5.729%	10	662	-50.739%
2026-02-06	2.0800	2.0800	1.8900	1.9200	-11.521%	297	657	-47.917%
2026-02-05	2.0100	2.1700	2.0100	2.1700	+35.625%	304	827	-53.917%
2026-02-03	1.6000	1.6000	1.6000	1.6000	+5.960%	1	525	-37.500%
2026-02-02	1.4900	1.5100	1.4900	1.5100	+25.833%	4	524	-33.775%
2026-01-30	1.2000	1.2000	1.2000	1.2000	+14.286%	105	520	-16.667%
2026-01-26	1.0500	1.0500	1.0500	1.0500	-4.545%	100	423	-4.762%
2026-01-22	1.1000	1.1000	1.1000	1.1000	0.000%	1	333	-9.091%
2026-01-21	1.1000	1.1000	1.1000	1.1000	+8.911%	1	333	-9.091%
2026-01-20	1.0100	1.0100	1.0100	1.0100	+4.124%	1	333	-0.990%
2026-01-16	0.9700	0.9700	0.9700	0.9700	-1.020%	1	332	+3.093%
2026-01-15	0.9800	0.9800	0.9800	0.9800	-6.667%	3	332	+2.041%
2026-01-06	1.0500	1.0500	1.0500	1.0500	-11.765%	10	329	-4.762%
2025-12-26	1.1900	1.1900	1.1900	1.1900	-23.226%	114	329	-15.966%
2025-12-01	1.5500	1.5500	1.5500	1.5500	0.000%	200	329	-35.484%
2025-11-25	1.6100	1.6100	1.5500	1.5500	+2.649%	25	161	-35.484%
2025-11-24	1.5100	1.5100	1.5100	1.5100	+1.342%	10	136	-33.775%
2025-11-19	1.4900	1.4900	1.4900	1.4900	+24.167%	10	126	-32.886%
2025-11-03	1.2000	1.2000	1.2000	1.2000	+7.143%	1	116	-16.667%
2025-10-30	1.1200	1.1200	1.1200	1.1200	-2.609%	115	116	-10.714%
2025-10-17	1.1500	1.1500	1.1500	1.1500	+49.351%	1	3	-13.043%
2025-09-26	0.7700	0.7700	0.7700	0.7700	-9.412%	3	3	+29.870%
2025-09-24	0.8500	0.8500	0.8500	0.8500	0.000%	2	2	+17.647%

.dark-mode .KqjczG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KqjczG{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20270617P10ETHA Jun 17 2027 10.00 Put (ETHA270617P00010000)option OPRA

ETHA20270617P10
ETHA Jun 17 2027 10.00 Put (ETHA270617P00010000)
option OPRA