Dark

ETHA20271217C20
ETHA Dec 17 2027 20.00 Call (ETHA271217C00020000)
option OPRA

EOD

Aug 6, 2026

2.85+2.888%(+0.08)253

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.8100	2.8500	2.8100	2.8500	+2.888%	253	1,749	0.000%
2026-08-05	2.7000	2.7700	2.7000	2.7700	+2.214%	24	1,522	+2.888%
2026-08-03	2.7000	2.7100	2.7000	2.7100	+0.370%	24	1,511	+5.166%
2026-07-31	2.7000	2.7000	2.7000	2.7000	-6.897%	1	1,511	+5.556%
2026-07-30	2.9900	2.9900	2.9000	2.9000	+4.317%	9	1,510	-1.724%
2026-07-29	2.7800	2.7800	2.7800	2.7800	-7.333%	1	1,505	+2.518%
2026-07-27	2.9400	3.0400	2.9400	3.0000	+9.489%	46	1,520	-5.000%
2026-07-24	2.7600	2.7600	2.7400	2.7400	-8.667%	20	1,551	+4.015%
2026-07-21	3.0500	3.0500	3.0000	3.0000	+6.007%	12	1,571	-5.000%
2026-07-20	2.8300	2.8300	2.8300	2.8300	-1.736%	3	1,571	+0.707%
2026-07-17	2.6100	2.8800	2.6100	2.8800	-3.679%	3	1,574	-1.042%
2026-07-15	3.0700	3.0700	2.9900	2.9900	+3.103%	3	1,571	-4.682%
2026-07-14	2.9500	2.9500	2.9000	2.9000	+9.023%	8	1,574	-1.724%
2026-07-13	2.6600	2.6600	2.6600	2.6600	-0.746%	6	1,574	+7.143%
2026-07-10	2.6800	2.6800	2.6800	2.6800	+7.200%	2	1,568	+6.343%
2026-07-08	2.5000	2.5000	2.5000	2.5000	-8.759%	1	1,566	+14.000%
2026-07-07	2.7400	2.7400	2.7400	2.7400	+4.981%	1	1,565	+4.015%
2026-07-06	2.5900	2.6100	2.3600	2.6100	+10.127%	16	1,565	+9.195%
2026-07-02	2.4500	2.4500	2.3700	2.3700	+11.792%	33	1,547	+20.253%
2026-07-01	2.1200	2.1200	2.1200	2.1200	+3.415%	3	1,547	+34.434%
2026-06-30	2.0100	2.0500	1.8500	2.0500	-0.485%	33	1,546	+39.024%
2026-06-29	2.0200	2.0600	2.0200	2.0600	+3.518%	7	1,526	+38.350%
2026-06-26	2.0600	2.0600	1.9900	1.9900	-3.398%	8	1,526	+43.216%
2026-06-25	2.0200	2.0600	2.0200	2.0600	-8.850%	3	1,530	+38.350%
2026-06-24	2.2600	2.2600	2.2600	2.2600	-14.068%	3	1,533	+26.106%
2026-06-22	2.6300	2.6300	2.6300	2.6300	-11.448%	1	1,536	+8.365%
2026-06-15	2.9700	2.9700	2.9700	2.9700	+21.224%	3	1,535	-4.040%
2026-06-12	2.4500	2.4500	2.4500	2.4500	-0.407%	1	1,532	+16.327%
2026-06-11	2.4600	2.4600	2.4600	2.4600	+6.957%	17	1,532	+15.854%
2026-06-10	2.5300	2.5300	2.3000	2.3000	-11.538%	47	1,549	+23.913%
2026-06-08	2.8600	2.8600	2.6000	2.6000	+13.043%	23	1,531	+9.615%
2026-06-05	2.4600	2.4600	2.3000	2.3000	-17.266%	32	1,508	+23.913%
2026-06-04	2.7700	2.9000	2.7700	2.7800	-7.333%	32	1,476	+2.518%
2026-06-03	3.3100	3.3100	2.9800	3.0000	-9.091%	1,012	1,474	-5.000%
2026-06-02	3.5000	3.5000	3.2500	3.3000	-5.714%	21	498	-13.636%
2026-06-01	3.7500	3.7500	3.5000	3.5000	-7.895%	29	502	-18.571%
2026-05-29	3.7800	3.8000	3.7800	3.8000	+2.426%	4	484	-25.000%
2026-05-28	3.6000	3.7100	3.6000	3.7100	-4.134%	4	481	-23.181%
2026-05-27	3.8700	3.9500	3.8700	3.8700	-3.250%	21	481	-26.357%
2026-05-26	4.2300	4.2300	4.0000	4.0000	-6.542%	20	487	-28.750%
2026-05-19	4.2800	4.2800	4.2800	4.2800	-0.465%	1	482	-33.411%
2026-05-18	4.3000	4.3000	4.3000	4.3000	-15.521%	7	482	-33.721%
2026-05-15	4.9500	5.0900	4.9500	5.0900	-4.860%	16	482	-44.008%
2026-05-14	5.3500	5.3500	5.3500	5.3500	+3.083%	1	481	-46.729%
2026-05-13	5.1900	5.1900	5.1900	5.1900	+0.193%	1	478	-45.087%
2026-05-12	5.2500	5.2500	5.1800	5.1800	-2.448%	3	478	-44.981%
2026-05-11	5.3100	5.3100	5.3100	5.3100	+1.143%	5	478	-46.328%
2026-05-08	5.2500	5.2500	5.2500	5.2500	-11.168%	5	473	-45.714%
2026-05-05	5.9100	5.9100	5.9100	5.9100	+12.571%	2	473	-51.777%
2026-04-30	5.2500	5.2500	5.2500	5.2500	-6.250%	15	486	-45.714%
2026-04-24	5.6000	5.6000	5.6000	5.6000	+1.449%	5	486	-49.107%
2026-04-23	5.6000	5.6500	5.5100	5.5200	-8.458%	25	486	-48.370%
2026-04-22	6.0300	6.0300	6.0300	6.0300	+9.636%	10	485	-52.736%
2026-04-20	5.5000	5.5000	5.5000	5.5000	-10.859%	4	475	-48.182%
2026-04-17	6.3000	6.5000	6.1400	6.1700	+7.304%	84	475	-53.809%
2026-04-16	5.8000	5.8000	5.7500	5.7500	-3.361%	10	498	-50.435%
2026-04-15	5.9000	5.9500	5.7500	5.9500	-0.833%	9	498	-52.101%
2026-04-14	6.0000	6.0000	6.0000	6.0000	+12.360%	1	496	-52.500%
2026-04-13	5.3400	5.3400	5.3400	5.3400	+12.421%	20	495	-46.629%
2026-04-10	4.7500	4.7500	4.7500	4.7500	-10.882%	1	483	-40.000%
2026-04-08	5.1900	5.4400	5.1900	5.3300	+11.975%	26	482	-46.529%
2026-04-07	4.7200	4.7600	4.7200	4.7600	+3.478%	110	491	-40.126%
2026-04-02	4.6000	4.6000	4.6000	4.6000	-8.367%	16	480	-38.043%
2026-04-01	5.0000	5.0200	5.0000	5.0200	+5.021%	3	480	-43.227%
2026-03-31	4.7000	4.8200	4.7000	4.7800	-0.624%	19	479	-40.377%
2026-03-30	4.8000	4.8100	4.8000	4.8100	+7.366%	5	464	-40.748%
2026-03-27	4.4800	4.4800	4.4800	4.4800	-7.246%	1	463	-36.384%
2026-03-26	4.8500	4.8500	4.8200	4.8300	-8.000%	110	463	-40.994%
2026-03-23	5.2500	5.2500	5.2500	5.2500	-0.943%	10	463	-45.714%
2026-03-13	5.3000	5.3000	5.3000	5.3000	+9.278%	1	473	-46.226%
2026-03-12	4.8500	4.8500	4.8500	4.8500	+3.412%	5	473	-41.237%
2026-03-06	4.5500	4.6900	4.5500	4.6900	-6.200%	23	472	-39.232%
2026-03-05	5.1700	5.1700	5.0000	5.0000	-6.367%	3	489	-43.000%
2026-03-04	5.3400	5.3400	5.3400	5.3400	+6.800%	6	489	-46.629%
2026-03-02	5.0000	5.0000	5.0000	5.0000	+1.010%	5	483	-43.000%
2026-02-26	4.9500	4.9500	4.9500	4.9500	-1.980%	2	483	-42.424%
2026-02-25	4.7500	5.0500	4.7000	5.0500	+20.238%	33	450	-43.564%
2026-02-23	4.5000	4.5000	4.2000	4.2000	-9.871%	6	450	-32.143%
2026-02-20	4.6600	4.6600	4.6600	4.6600	-9.515%	6	445	-38.841%
2026-02-13	5.1500	5.1500	5.1500	5.1500	+8.421%	20	460	-44.660%
2026-02-11	4.6000	4.7500	4.6000	4.7500	-6.496%	16	460	-40.000%
2026-02-10	5.0800	5.0800	5.0800	5.0800	-7.636%	10	450	-43.898%
2026-02-09	5.5000	5.5000	5.5000	5.5000	+3.774%	20	440	-48.182%
2026-02-06	4.8900	5.3000	4.8900	5.3000	+19.101%	28	460	-46.226%
2026-02-05	5.4500	5.4500	4.4500	4.4500	-19.384%	19	462	-35.955%
2026-02-03	5.8000	5.8000	5.5200	5.5200	-15.077%	13	447	-48.370%
2026-02-02	6.5700	6.6800	6.4500	6.5000	-21.969%	59	440	-56.154%
2026-01-30	8.5000	8.5000	8.3300	8.3300	-5.876%	12	383	-65.786%
2026-01-29	8.8500	8.8500	8.8500	8.8500	-11.677%	27	381	-67.797%
2026-01-28	10.0200	10.0200	10.0200	10.0200	+5.474%	2	381	-71.557%
2026-01-27	9.5000	9.5000	9.5000	9.5000	-2.664%	10	379	-70.000%
2026-01-22	9.7500	9.7600	9.7500	9.7600	-2.400%	11	369	-70.799%
2026-01-20	10.2500	10.4900	10.0000	10.0000	-14.237%	23	360	-71.500%
2026-01-16	11.8000	11.8000	11.6600	11.6600	-5.280%	7	346	-75.557%
2026-01-14	12.3100	12.3100	12.3100	12.3100	+9.228%	80	346	-76.848%
2026-01-13	11.2700	11.2700	11.2700	11.2700	+18.632%	14	266	-74.712%
2025-12-18	9.5000	9.5000	9.5000	9.5000	-6.863%	1	266	-70.000%
2025-12-16	10.2000	10.2000	10.2000	10.2000	-2.111%	1	265	-72.059%
2025-12-15	10.7800	10.8700	10.4200	10.4200	-7.378%	11	265	-72.649%
2025-12-12	11.2500	11.2500	11.2500	11.2500	-8.313%	3	254	-74.667%
2025-12-09	12.2700	12.2700	12.2700	12.2700	+7.632%	1	254	-76.773%
2025-12-05	11.6700	11.6700	11.4000	11.4000	-0.870%	22	254	-75.000%
2025-12-03	11.5000	11.5000	11.5000	11.5000	+6.089%	1	249	-75.217%
2025-12-02	10.5800	10.8400	10.5800	10.8400	+14.952%	35	248	-73.708%
2025-12-01	10.3000	10.3000	9.3800	9.4300	-12.685%	7	225	-69.777%
2025-11-28	10.8000	10.8000	10.8000	10.8000	+1.983%	1	221	-73.611%
2025-11-26	10.5900	10.5900	10.5900	10.5900	+1.534%	10	210	-73.088%
2025-11-25	10.0500	10.4300	10.0500	10.4300	+4.824%	44	210	-72.675%
2025-11-24	9.9500	9.9500	9.9500	9.9500	+5.851%	1	248	-71.357%
2025-11-21	9.4000	9.4000	9.4000	9.4000	-6.000%	3	247	-69.681%
2025-11-20	10.0000	10.0000	10.0000	10.0000	-4.943%	7	244	-71.500%
2025-11-19	10.8400	10.8400	10.3000	10.5200	-3.927%	4	237	-72.909%
2025-11-17	11.3000	11.3000	10.9500	10.9500	-10.758%	11	237	-73.973%
2025-11-13	12.3500	12.3500	12.2700	12.2700	-8.433%	3	244	-76.773%
2025-11-11	13.4000	13.4000	13.4000	13.4000	-6.097%	1	242	-78.731%
2025-11-10	14.2700	14.2700	14.2700	14.2700	+10.193%	1	243	-80.028%
2025-11-06	12.9500	12.9500	12.9500	12.9500	-0.766%	1	242	-77.992%
2025-11-05	13.0500	13.0500	13.0500	13.0500	+8.750%	2	242	-78.161%
2025-11-04	12.9500	12.9500	12.0000	12.0000	-20.530%	5	240	-76.250%
2025-11-03	15.1000	15.1000	15.1000	15.1000	-5.625%	1	242	-81.126%
2025-10-31	16.0000	16.0000	16.0000	16.0000	+0.883%	10	242	-82.188%
2025-10-17	15.8600	15.8600	15.8600	15.8600	-8.271%	1	232	-82.030%
2025-10-15	17.9500	17.9500	17.2900	17.2900	-1.087%	3	231	-83.516%
2025-10-13	17.4900	17.4900	17.4800	17.4800	+0.460%	2	228	-83.696%
2025-10-10	18.4600	18.4600	17.4000	17.4000	-12.782%	11	230	-83.621%
2025-10-07	19.9500	19.9500	19.9500	19.9500	+15.652%	1	221	-85.714%
2025-09-30	17.2500	17.2500	17.2500	17.2500	-2.542%	1	220	-83.478%
2025-09-29	17.7000	17.7000	17.5000	17.7000	+2.312%	4	221	-83.898%
2025-09-26	16.6500	17.3000	16.6500	17.3000	+6.790%	50	219	-83.526%
2025-09-25	16.8900	16.9300	16.2000	16.2000	-9.497%	49	249	-82.407%
2025-09-24	17.9000	17.9000	17.9000	17.9000	-0.556%	1	200	-84.078%
2025-09-23	18.1000	18.1000	18.0000	18.0000	+1.294%	25	199	-84.167%
2025-09-22	18.1600	18.1600	17.7700	17.7700	-13.105%	59	224	-83.962%
2025-09-19	20.0000	20.4500	20.0000	20.4500	+3.283%	4	211	-86.064%
2025-09-17	20.2500	20.9000	19.8000	19.8000	0.000%	23	207	-85.606%
2025-09-16	19.8000	19.8000	19.8000	19.8000	-2.941%	4	186	-85.606%
2025-09-15	20.7200	20.7200	20.0200	20.4000	-5.991%	14	182	-86.029%
2025-09-12	21.7100	21.7100	21.7000	21.7000	+10.264%	4	179	-86.866%
2025-09-11	19.8600	19.9000	19.6800	19.6800	+3.199%	7	175	-85.518%
2025-09-10	19.3000	19.8000	19.0700	19.0700	+0.527%	3	170	-85.055%
2025-09-09	18.9900	18.9900	18.9200	18.9700	-1.198%	9	170	-84.976%
2025-09-08	19.2400	19.2400	19.2000	19.2000	-4.715%	17	169	-85.156%
2025-09-05	20.1500	20.1500	20.1500	20.1500	+4.404%	10	153	-85.856%
2025-09-04	19.8600	19.8600	19.1300	19.3000	-5.854%	25	163	-85.233%
2025-09-03	20.2500	20.5000	20.2500	20.5000	+5.998%	9	138	-86.098%
2025-09-02	19.7700	19.7700	18.6800	19.3400	-1.827%	27	129	-85.264%
2025-08-29	19.8000	19.8000	19.2900	19.7000	-2.956%	12	93	-85.533%
2025-08-28	21.0400	21.0400	20.3000	20.3000	-4.019%	13	93	-85.961%
2025-08-27	21.4500	21.7800	21.1500	21.1500	-0.704%	79	84	-86.525%
2025-08-26	21.0000	21.3000	21.0000	21.3000	0.000%	5	0	-86.620%

.dark-mode .rq8Cjz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rq8Cjz{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20271217C20ETHA Dec 17 2027 20.00 Call (ETHA271217C00020000)option OPRA

ETHA20271217C20
ETHA Dec 17 2027 20.00 Call (ETHA271217C00020000)
option OPRA