Dark

ETHA20271217C18
ETHA Dec 17 2027 18.00 Call (ETHA271217C00018000)
option OPRA

EOD

Aug 5, 2026

3.10-3.125%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.1000	3.1000	3.1000	3.1000	-3.125%	1	1,735	0.000%
2026-08-03	3.2000	3.2000	3.1300	3.2000	0.000%	14	1,735	-3.125%
2026-07-31	3.2000	3.2000	3.2000	3.2000	-1.538%	12	1,734	-3.125%
2026-07-28	3.2500	3.2500	3.2500	3.2500	-7.143%	10	1,734	-4.615%
2026-07-23	3.4500	3.5000	3.4500	3.5000	-3.315%	492	2,128	-11.429%
2026-07-22	3.6200	3.6200	3.6200	3.6200	+2.841%	1	2,128	-14.365%
2026-07-21	3.3500	3.5500	3.3500	3.5200	+13.548%	67	2,127	-11.932%
2026-07-17	3.1000	3.1000	3.1000	3.1000	-7.186%	1	2,150	0.000%
2026-07-16	3.3400	3.3400	3.3400	3.3400	-7.222%	1	2,151	-7.186%
2026-07-15	3.5400	3.6000	3.5400	3.6000	+4.651%	3	2,152	-13.889%
2026-07-14	3.4400	3.4400	3.4400	3.4400	+13.907%	10	2,153	-9.884%
2026-07-13	3.0200	3.0200	3.0200	3.0200	-2.581%	1	2,163	+2.649%
2026-07-10	3.1300	3.1300	3.0000	3.1000	+5.085%	67	2,162	0.000%
2026-07-09	2.9500	2.9500	2.9500	2.9500	+0.340%	15	2,195	+5.085%
2026-07-08	2.9300	2.9400	2.8800	2.9400	-2.000%	140	2,180	+5.442%
2026-07-06	3.0000	3.0000	3.0000	3.0000	+4.167%	10	2,158	+3.333%
2026-07-02	2.9300	2.9300	2.8800	2.8800	+12.500%	15	2,178	+7.639%
2026-07-01	2.5400	2.6600	2.3300	2.5600	+8.017%	72	2,178	+21.094%
2026-06-30	2.3800	2.4100	2.3700	2.3700	-0.837%	11	2,227	+30.802%
2026-06-26	2.3800	2.3900	2.3500	2.3900	-4.400%	41	2,216	+29.707%
2026-06-24	2.5000	2.5000	2.5000	2.5000	-9.420%	1	2,208	+24.000%
2026-06-23	2.7400	2.7600	2.7400	2.7600	-10.968%	3	2,207	+12.319%
2026-06-22	3.1000	3.1000	3.1000	3.1000	+10.714%	1	2,204	0.000%
2026-06-18	3.3000	3.3000	2.8000	2.8000	-22.222%	13	2,214	+10.714%
2026-06-16	3.6000	3.6000	3.6000	3.6000	+3.152%	100	2,214	-13.889%
2026-06-15	3.6000	3.6000	3.4400	3.4900	+18.707%	504	2,114	-11.175%
2026-06-12	2.9400	2.9400	2.9400	2.9400	+3.887%	2	1,610	+5.442%
2026-06-09	2.8300	2.8300	2.8300	2.8300	-5.667%	1	1,608	+9.541%
2026-06-08	3.0000	3.0000	3.0000	3.0000	+17.647%	1	1,608	+3.333%
2026-06-05	2.8000	2.8000	2.5500	2.5500	-19.048%	32	1,608	+21.569%
2026-06-04	3.2500	3.2500	3.1500	3.1500	-14.865%	15	1,577	-1.587%
2026-06-03	3.7000	3.7000	3.7000	3.7000	-1.857%	27	1,562	-16.216%
2026-06-02	4.2000	4.2000	3.0000	3.7700	-9.592%	103	1,535	-17.772%
2026-06-01	4.1000	4.1700	4.0000	4.1700	+1.956%	34	1,519	-25.659%
2026-05-29	4.0800	4.2000	4.0600	4.0900	-4.662%	244	1,495	-24.205%
2026-05-28	4.1000	4.3000	4.1000	4.2900	-5.714%	15	1,477	-27.739%
2026-05-27	4.5500	4.5500	4.5500	4.5500	-6.379%	1	1,473	-31.868%
2026-05-22	4.8600	4.8600	4.8600	4.8600	-1.619%	5	1,468	-36.214%
2026-05-21	4.9400	4.9400	4.9400	4.9400	+0.203%	1	1,467	-37.247%
2026-05-19	4.9600	4.9600	4.9300	4.9300	+1.649%	7	1,467	-37.120%
2026-05-18	5.0000	5.0000	4.8500	4.8500	-17.797%	305	1,161	-36.082%
2026-05-14	5.8500	5.9000	5.8500	5.9000	0.000%	10	1,161	-47.458%
2026-05-12	5.9000	5.9000	5.9000	5.9000	-1.667%	15	1,137	-47.458%
2026-05-07	5.9000	6.0000	5.9000	6.0000	-6.977%	6	1,137	-48.333%
2026-05-05	6.4500	6.4500	6.4500	6.4500	+5.049%	1	1,138	-51.938%
2026-05-01	6.0800	6.2000	6.0000	6.1400	+4.422%	11	1,140	-49.511%
2026-04-30	5.9000	5.9000	5.8800	5.8800	-6.518%	12	1,140	-47.279%
2026-04-27	6.2000	6.2900	6.2000	6.2900	+1.452%	15	1,128	-50.715%
2026-04-24	6.2000	6.2000	6.2000	6.2000	-0.800%	5	1,113	-50.000%
2026-04-23	6.2500	6.2500	6.2500	6.2500	+0.482%	2	1,108	-50.400%
2026-04-21	6.2200	6.2200	6.2200	6.2200	+0.323%	10	1,100	-50.161%
2026-04-20	6.2000	6.2000	6.2000	6.2000	-10.920%	2	1,100	-50.000%
2026-04-17	6.9000	7.0300	6.9000	6.9600	+4.662%	14	1,098	-55.460%
2026-04-15	6.5000	6.6500	6.5000	6.6500	+0.758%	72	1,084	-53.383%
2026-04-14	6.5000	6.7000	6.5000	6.6000	+9.091%	6	1,012	-53.030%
2026-04-13	5.7500	6.0500	5.7500	6.0500	+2.024%	135	1,014	-48.760%
2026-04-10	5.9000	5.9300	5.9000	5.9300	+2.418%	6	1,013	-47.723%
2026-04-09	5.8300	5.8300	5.7900	5.7900	+3.763%	6	1,008	-46.459%
2026-04-06	5.5800	5.5800	5.5800	5.5800	+7.308%	11	1,002	-44.444%
2026-04-02	5.2200	5.2200	5.2000	5.2000	-2.804%	12	1,002	-40.385%
2026-03-26	5.3500	5.3500	5.3500	5.3500	-8.547%	20	1,002	-42.056%
2026-03-25	5.9500	5.9500	5.8500	5.8500	0.000%	7	1,022	-47.009%
2026-03-23	5.8900	5.9000	5.8500	5.8500	-13.844%	41	1,015	-47.009%
2026-03-16	6.7900	6.7900	6.7900	6.7900	+6.094%	20	975	-54.345%
2026-03-13	6.4000	6.4000	6.4000	6.4000	+18.959%	1	955	-51.563%
2026-03-12	5.3800	5.3800	5.3800	5.3800	+7.171%	1	955	-42.379%
2026-03-06	5.0200	5.0200	5.0200	5.0200	-15.203%	1	959	-38.247%
2026-03-04	6.0000	6.0000	5.9200	5.9200	+24.109%	41	959	-47.635%
2026-02-27	4.7700	4.7700	4.7700	4.7700	-15.575%	10	919	-35.010%
2026-02-25	5.6500	5.6500	5.6500	5.6500	+18.947%	20	892	-45.133%
2026-02-23	4.7500	4.7500	4.7500	4.7500	-6.863%	4	892	-34.737%
2026-02-20	5.3000	5.3000	5.1000	5.1000	-5.556%	22	888	-39.216%
2026-02-13	5.4000	5.4000	5.4000	5.4000	+6.299%	10	893	-42.593%
2026-02-12	5.0800	5.0800	5.0800	5.0800	-11.652%	20	893	-38.976%
2026-02-10	5.5000	5.7500	5.5000	5.7500	-6.046%	302	893	-46.087%
2026-02-09	6.1200	6.1200	6.1200	6.1200	+15.472%	1	594	-49.346%
2026-02-05	5.5000	5.5000	5.3000	5.3000	-15.873%	20	595	-41.509%
2026-02-04	6.3000	6.3000	6.3000	6.3000	+1.613%	10	575	-50.794%
2026-02-03	6.9500	6.9500	6.2000	6.2000	-12.057%	3	565	-50.000%
2026-02-02	7.2900	7.2900	7.0500	7.0500	-24.599%	27	563	-56.028%
2026-01-29	9.3500	9.3500	9.3500	9.3500	-13.825%	5	536	-66.845%
2026-01-20	10.8500	10.8500	10.8500	10.8500	-17.302%	10	531	-71.429%
2026-01-15	13.1200	13.1200	13.1200	13.1200	+0.536%	2	521	-76.372%
2026-01-14	13.1300	13.1300	13.0500	13.0500	+22.650%	2	523	-76.245%
2025-12-26	10.6400	10.6400	10.6400	10.6400	-3.623%	5	521	-70.865%
2025-12-19	11.0400	11.0400	11.0400	11.0400	+1.284%	5	526	-71.920%
2025-12-15	11.0000	11.0000	10.9000	10.9000	-14.710%	506	522	-71.560%
2025-12-11	12.7800	12.7800	12.7800	12.7800	-8.518%	5	22	-75.743%
2025-12-10	13.7200	13.9700	13.7200	13.9700	+39.005%	15	17	-77.810%
2025-12-01	10.0500	10.0500	10.0500	10.0500	-19.600%	1	2	-69.154%
2025-11-18	12.5000	12.5000	12.5000	12.5000	-0.160%	1	1	-75.200%
2025-11-17	12.5200	12.5200	12.5200	12.5200	0.000%	1	1	-75.240%

.dark-mode .Z4jPVm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z4jPVm{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20271217C18ETHA Dec 17 2027 18.00 Call (ETHA271217C00018000)option OPRA

ETHA20271217C18
ETHA Dec 17 2027 18.00 Call (ETHA271217C00018000)
option OPRA