Dark

ETHA20271217C25
ETHA Dec 17 2027 25.00 Call (ETHA271217C00025000)
option OPRA

EOD

Aug 4, 2026

1.83+2.235%(+0.04)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.8500	1.8500	1.8300	1.8300	+2.235%	11	1,593	0.000%
2026-08-03	1.7900	1.7900	1.7900	1.7900	-5.789%	6	1,602	+2.235%
2026-07-31	1.9000	1.9000	1.9000	1.9000	-5.000%	1	1,602	-3.684%
2026-07-28	2.0000	2.0000	2.0000	2.0000	-4.306%	1	1,601	-8.500%
2026-07-27	2.0900	2.0900	2.0900	2.0900	+8.290%	16	1,600	-12.440%
2026-07-24	1.9500	1.9500	1.9300	1.9300	+1.579%	10	1,616	-5.181%
2026-07-23	1.9000	1.9000	1.9000	1.9000	-9.524%	5	1,611	-3.684%
2026-07-21	2.1000	2.1000	2.1000	2.1000	+16.667%	10	1,611	-12.857%
2026-07-17	1.8000	1.8700	1.8000	1.8000	-11.765%	34	1,621	+1.667%
2026-07-16	2.0400	2.0400	2.0300	2.0400	-5.116%	4	1,605	-10.294%
2026-07-15	2.1500	2.1500	2.1500	2.1500	+22.857%	1	1,604	-14.884%
2026-07-09	1.7300	1.7500	1.7300	1.7500	+0.575%	5	1,604	+4.571%
2026-07-08	1.7400	1.7400	1.7400	1.7400	-9.845%	1	1,599	+5.172%
2026-07-07	1.8400	1.9300	1.8400	1.9300	+4.324%	2	1,598	-5.181%
2026-07-06	1.8500	1.8500	1.8500	1.8500	+23.333%	5	1,596	-1.081%
2026-07-01	1.5000	1.5000	1.5000	1.5000	-6.832%	1	1,596	+22.000%
2026-06-29	1.6100	1.6100	1.6100	1.6100	+12.587%	1	1,595	+13.665%
2026-06-25	1.4300	1.4300	1.4300	1.4300	-2.055%	3	1,595	+27.972%
2026-06-24	1.6000	1.6000	1.4600	1.4600	-12.048%	12	1,592	+25.342%
2026-06-23	1.6600	1.6600	1.6600	1.6600	-5.143%	1	1,592	+10.241%
2026-06-18	1.9100	1.9100	1.7500	1.7500	-18.605%	318	1,328	+4.571%
2026-06-15	2.1500	2.1500	2.1500	2.1500	+26.471%	1	1,328	-14.884%
2026-06-10	1.7000	1.7000	1.7000	1.7000	-2.857%	168	1,328	+7.647%
2026-06-09	1.7500	1.7500	1.7500	1.7500	-7.895%	3	1,282	+4.571%
2026-06-08	1.9000	1.9000	1.9000	1.9000	+8.571%	15	1,282	-3.684%
2026-06-05	1.7500	1.7500	1.7500	1.7500	-10.256%	1	1,282	+4.571%
2026-06-04	1.9500	1.9500	1.9500	1.9500	-7.583%	1	1,282	-6.154%
2026-06-03	2.1200	2.1200	2.1100	2.1100	-14.575%	1,000	1,282	-13.270%
2026-06-02	2.4000	2.6400	2.3900	2.4700	-1.984%	67	416	-25.911%
2026-06-01	2.5800	2.6400	2.4800	2.5200	-6.667%	63	412	-27.381%
2026-05-29	2.7600	2.7600	2.6800	2.7000	+1.887%	3	359	-32.222%
2026-05-28	2.6900	2.6900	2.6500	2.6500	-16.928%	7	359	-30.943%
2026-05-21	3.1900	3.1900	3.1900	3.1900	-20.449%	10	354	-42.633%
2026-05-14	4.0100	4.0100	4.0100	4.0100	+4.156%	5	358	-54.364%
2026-05-13	3.8500	3.8500	3.8500	3.8500	-7.229%	19	353	-52.468%
2026-05-11	4.2500	4.2500	4.1500	4.1500	-5.034%	15	353	-55.904%
2026-05-05	4.5100	4.5100	4.3700	4.3700	-5.000%	4	363	-58.124%
2026-05-04	4.6000	4.6000	4.6000	4.6000	+15.869%	5	364	-60.217%
2026-04-30	3.9700	3.9700	3.9700	3.9700	+1.795%	3	359	-53.904%
2026-04-28	3.8500	3.9000	3.8500	3.9000	-1.763%	100	359	-53.077%
2026-04-23	4.5500	4.5500	3.9400	3.9700	-4.337%	5	459	-53.904%
2026-04-13	4.1500	4.1500	4.1500	4.1500	+6.959%	2	458	-55.904%
2026-04-09	3.8800	3.8800	3.8800	3.8800	+9.296%	1	456	-52.835%
2026-04-02	3.5500	3.5500	3.5500	3.5500	-11.250%	16	455	-48.451%
2026-04-01	3.6000	4.0000	3.6000	4.0000	+5.263%	17	455	-54.250%
2026-03-31	3.6000	3.8000	3.6000	3.8000	+5.556%	3	444	-51.842%
2026-03-30	3.6600	3.7000	3.6000	3.6000	-4.509%	19	444	-49.167%
2026-03-26	3.7700	3.7700	3.7700	3.7700	-9.157%	5	435	-51.459%
2026-03-23	4.1500	4.1500	4.1500	4.1500	+1.220%	9	440	-55.904%
2026-03-19	4.1000	4.1000	4.1000	4.1000	-11.828%	1	440	-55.366%
2026-03-18	4.6500	4.6500	4.6500	4.6500	-3.527%	26	441	-60.645%
2026-03-17	4.9000	4.9500	4.8200	4.8200	+2.119%	6	441	-62.033%
2026-03-16	4.5400	4.8500	4.5400	4.7200	+20.408%	88	446	-61.229%
2026-03-13	4.4100	4.4800	3.9000	3.9200	+1.818%	40	420	-53.316%
2026-03-12	3.7400	3.8500	3.7400	3.8500	+1.316%	4	426	-52.468%
2026-03-11	3.7500	3.8000	3.7500	3.8000	+4.972%	7	424	-51.842%
2026-03-10	3.8100	3.8100	3.6200	3.6200	-3.723%	2	422	-49.448%
2026-03-09	3.7900	3.8000	3.6600	3.7600	-0.529%	238	421	-51.330%
2026-03-06	3.7800	3.7800	3.7800	3.7800	-5.263%	3	415	-51.587%
2026-03-05	3.9500	3.9900	3.9500	3.9900	+6.400%	12	418	-54.135%
2026-03-02	3.8000	3.8000	3.6500	3.7500	+10.619%	53	416	-51.200%
2026-02-27	3.5000	3.5000	3.3900	3.3900	-9.600%	6	411	-46.018%
2026-02-26	3.7500	3.7500	3.7500	3.7500	-5.063%	1	406	-51.200%
2026-02-25	3.9500	3.9500	3.9500	3.9500	+22.671%	13	405	-53.671%
2026-02-24	3.2200	3.2200	3.2200	3.2200	-13.208%	100	405	-43.168%
2026-02-18	3.7500	3.7600	3.7100	3.7100	-0.269%	28	305	-50.674%
2026-02-12	3.7200	3.7200	3.7200	3.7200	-3.377%	11	289	-50.806%
2026-02-11	3.9500	3.9500	3.8500	3.8500	-7.229%	36	289	-52.468%
2026-02-10	4.1100	4.1500	4.1100	4.1500	-1.190%	23	319	-55.904%
2026-02-09	4.2000	4.2000	4.2000	4.2000	+7.692%	10	316	-56.429%
2026-02-05	3.8800	4.1100	3.8800	3.9000	-12.360%	60	326	-53.077%
2026-02-04	4.5500	4.5500	4.4500	4.4500	0.000%	2	293	-58.876%
2026-02-03	5.0000	5.0000	4.4500	4.4500	-15.399%	24	294	-58.876%
2026-02-02	5.3500	5.3500	5.2000	5.2600	-24.857%	57	292	-65.209%
2026-01-30	6.9800	7.0000	6.9800	7.0000	-7.285%	2	240	-73.857%
2026-01-29	7.6000	7.6000	7.2000	7.5500	-9.472%	19	240	-75.762%
2026-01-28	8.3600	8.3600	8.3400	8.3400	-0.120%	2	252	-78.058%
2026-01-27	8.3500	8.3500	8.3500	8.3500	+9.008%	15	252	-78.084%
2026-01-23	7.6600	7.6600	7.6600	7.6600	-5.665%	13	237	-76.110%
2026-01-22	8.0500	8.1200	8.0500	8.1200	+2.915%	7	237	-77.463%
2026-01-21	8.1500	8.1500	7.8900	7.8900	-4.015%	12	230	-76.806%
2026-01-20	8.7500	8.7500	8.2200	8.2200	-16.802%	11	236	-77.737%
2026-01-16	10.0200	10.0200	9.8500	9.8800	-1.200%	6	228	-81.478%
2026-01-15	10.0000	10.0000	10.0000	10.0000	-4.306%	1	228	-81.700%
2026-01-14	10.3600	10.5500	10.3600	10.4500	+8.290%	11	229	-82.488%
2026-01-13	9.6000	9.6500	9.5500	9.6500	+3.209%	16	232	-81.036%
2026-01-12	9.3500	9.3500	9.3500	9.3500	+1.963%	1	219	-80.428%
2026-01-09	8.8200	9.1700	8.8200	9.1700	-5.949%	10	218	-80.044%
2026-01-07	9.7500	9.7500	9.7500	9.7500	+0.723%	1	214	-81.231%
2026-01-05	9.6200	9.6800	9.6200	9.6800	-1.224%	8	211	-81.095%
2025-12-31	9.8000	9.8000	9.8000	9.8000	+13.953%	2	211	-81.327%
2025-12-30	8.6000	8.6000	8.6000	8.6000	-2.825%	1	211	-78.721%
2025-12-18	8.8500	8.8500	8.8500	8.8500	+6.627%	12	211	-79.322%
2025-12-17	8.6900	8.6900	8.3000	8.3000	-5.682%	6	211	-77.952%
2025-12-16	8.9900	8.9900	8.8000	8.8000	-2.222%	6	205	-79.205%
2025-12-15	10.0000	10.0000	9.0000	9.0000	-7.881%	19	199	-79.667%
2025-12-03	9.7700	9.7700	9.7700	9.7700	+15.758%	1	197	-81.269%
2025-12-01	8.4400	8.4400	8.4400	8.4400	-12.266%	3	197	-78.318%
2025-11-28	9.7400	9.7400	9.6000	9.6200	+7.008%	11	198	-80.977%
2025-11-26	8.9900	8.9900	8.9900	8.9900	+1.011%	2	192	-79.644%
2025-11-24	8.5100	8.9000	8.5100	8.9000	+7.879%	3	192	-79.438%
2025-11-21	8.1500	8.2500	8.0300	8.2500	+0.610%	34	190	-77.818%
2025-11-20	8.8800	8.8800	8.2000	8.2000	-7.658%	4	168	-77.683%
2025-11-19	9.9200	9.9200	8.8500	8.8800	-12.512%	15	168	-79.392%
2025-11-18	9.8700	10.1700	9.7400	10.1500	+7.068%	15	166	-81.970%
2025-11-17	9.9200	10.3000	9.3700	9.4800	-9.282%	41	162	-80.696%
2025-11-14	10.2000	10.5200	10.2000	10.4500	+2.250%	30	183	-82.488%
2025-11-13	12.0000	12.0000	10.2200	10.2200	-7.091%	65	177	-82.094%
2025-11-06	11.1400	11.1400	11.0000	11.0000	-6.780%	5	142	-83.364%
2025-11-05	11.8000	11.8000	11.8000	11.8000	+9.259%	10	137	-84.492%
2025-11-04	12.4000	12.4000	10.6500	10.8000	-14.286%	38	127	-83.056%
2025-11-03	13.0500	13.2000	12.6000	12.6000	-9.871%	7	110	-85.476%
2025-10-23	13.9800	13.9800	13.9800	13.9800	-2.578%	1	110	-86.910%
2025-10-22	14.1400	14.3500	14.1400	14.3500	-3.885%	10	110	-87.247%
2025-10-20	14.9300	14.9300	14.9300	14.9300	+1.565%	1	101	-87.743%
2025-10-14	14.7000	14.7000	14.7000	14.7000	-2.000%	1	101	-87.551%
2025-10-13	15.0000	15.0000	15.0000	15.0000	-12.791%	1	101	-87.800%
2025-10-10	17.2000	17.2000	17.2000	17.2000	+3.490%	1	102	-89.360%
2025-10-09	17.3000	17.3000	16.6000	16.6200	-5.568%	8	102	-88.989%
2025-10-08	17.6000	17.6000	17.6000	17.6000	+0.571%	1	100	-89.602%
2025-10-07	17.6000	17.6000	17.5000	17.5000	-4.110%	2	100	-89.543%
2025-10-06	18.2500	18.2500	18.2500	18.2500	+28.975%	1	100	-89.973%
2025-09-26	14.1500	14.1500	14.1500	14.1500	-0.841%	10	100	-87.067%
2025-09-25	14.2500	14.2700	14.2500	14.2700	-9.968%	57	90	-87.176%
2025-09-23	16.0000	16.0000	15.8500	15.8500	-14.092%	2	116	-88.454%
2025-09-18	18.4500	18.4500	18.4500	18.4500	+4.830%	3	117	-90.081%
2025-09-16	17.6000	17.6000	17.6000	17.6000	-7.757%	1	118	-89.602%
2025-09-12	18.1300	19.0800	18.1300	19.0800	+8.718%	8	118	-90.409%
2025-09-11	17.5500	17.5500	17.5500	17.5500	+3.540%	2	114	-89.573%
2025-09-10	16.5500	16.9500	16.5500	16.9500	+3.354%	5	112	-89.204%
2025-09-09	17.0000	17.0000	16.4000	16.4000	-7.082%	58	110	-88.841%
2025-09-08	17.6500	17.6500	17.6500	17.6500	-0.339%	3	52	-89.632%
2025-09-04	17.7100	17.7100	17.7100	17.7100	-2.692%	3	49	-89.667%
2025-09-03	18.3300	18.3300	18.2000	18.2000	+4.119%	2	46	-89.945%
2025-09-02	17.4800	17.4800	17.4800	17.4800	+1.628%	1	44	-89.531%
2025-08-29	17.0000	17.2000	17.0000	17.2000	-5.753%	13	57	-89.360%
2025-08-28	18.3500	18.3500	18.2500	18.2500	-3.183%	15	57	-89.973%
2025-08-27	19.1500	19.1500	18.8500	18.8500	-2.078%	3	44	-90.292%
2025-08-26	18.9000	19.2500	18.7000	19.2500	0.000%	41	0	-90.494%

.dark-mode .bFZrJQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bFZrJQ{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20271217C25ETHA Dec 17 2027 25.00 Call (ETHA271217C00025000)option OPRA

ETHA20271217C25
ETHA Dec 17 2027 25.00 Call (ETHA271217C00025000)
option OPRA