Dark

ETHA20271217C30
ETHA Dec 17 2027 30.00 Call (ETHA271217C00030000)
option OPRA

EOD

Aug 6, 2026

1.38+1.471%(+0.02)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.3800	1.3800	1.3800	1.3800	+1.471%	22	1,953	0.000%
2026-08-05	1.2800	1.3900	1.1100	1.3600	+5.426%	158	1,931	+1.471%
2026-08-04	1.3500	1.3500	1.2900	1.2900	-4.444%	5	1,775	+6.977%
2026-08-03	1.2800	1.3600	1.2800	1.3500	+0.746%	12	1,770	+2.222%
2026-07-31	1.3900	1.3900	1.3400	1.3400	-8.844%	3	1,778	+2.985%
2026-07-30	1.4800	1.4800	1.4700	1.4700	-8.125%	16	1,777	-6.122%
2026-07-29	1.4500	1.6000	1.4500	1.6000	+14.286%	12	1,763	-13.750%
2026-07-28	1.4100	1.4700	1.4000	1.4000	-9.677%	4	1,758	-1.429%
2026-07-27	1.5000	1.5500	1.5000	1.5500	+3.333%	18	1,756	-10.968%
2026-07-24	1.5000	1.5000	1.5000	1.5000	+2.740%	1	1,768	-8.000%
2026-07-23	1.5500	1.5600	1.4600	1.4600	-5.806%	3	1,767	-5.479%
2026-07-22	1.5500	1.5500	1.5500	1.5500	+1.307%	2	1,766	-10.968%
2026-07-21	1.5300	1.5300	1.5300	1.5300	+4.795%	1	1,774	-9.804%
2026-07-20	1.3600	1.4600	1.3600	1.4600	+5.036%	13	1,773	-5.479%
2026-07-17	1.4300	1.4300	1.3900	1.3900	-3.472%	3	1,775	-0.719%
2026-07-16	1.4800	1.5000	1.3800	1.4400	-7.097%	15	1,773	-4.167%
2026-07-15	1.5000	1.5800	1.5000	1.5500	+6.164%	17	1,759	-10.968%
2026-07-14	1.4700	1.4700	1.4600	1.4600	+12.308%	2	1,749	-5.479%
2026-07-13	1.3400	1.3400	1.3000	1.3000	-2.985%	2	1,749	+6.154%
2026-07-10	1.3400	1.3400	1.3400	1.3400	+4.688%	1	1,747	+2.985%
2026-07-08	1.2800	1.2800	1.2800	1.2800	-8.571%	10	1,746	+7.812%
2026-07-07	1.4000	1.5000	1.3400	1.4000	+4.478%	247	1,736	-1.429%
2026-07-06	1.3500	1.3500	1.3400	1.3400	+18.584%	110	1,599	+2.985%
2026-07-01	1.1000	1.1300	1.1000	1.1300	+7.619%	5	1,500	+22.124%
2026-06-30	1.0800	1.0800	1.0500	1.0500	-5.405%	3	1,495	+31.429%
2026-06-26	1.0500	1.1100	1.0500	1.1100	+3.738%	10	1,492	+24.324%
2026-06-25	1.0900	1.2000	1.0700	1.0700	-1.835%	15	1,483	+28.972%
2026-06-24	1.2500	1.2500	1.0500	1.0900	-12.800%	27	1,495	+26.606%
2026-06-23	1.2200	1.2500	1.2200	1.2500	-6.015%	3	1,480	+10.400%
2026-06-18	1.3200	1.3500	1.3200	1.3300	-15.823%	9	1,472	+3.759%
2026-06-16	1.5800	1.5800	1.5800	1.5800	-15.508%	1	1,472	-12.658%
2026-06-15	1.5800	1.8700	1.5700	1.8700	+36.496%	24	1,471	-26.203%
2026-06-12	1.3500	1.5500	1.3500	1.3700	+4.580%	301	1,467	+0.730%
2026-06-11	1.3100	1.3100	1.3100	1.3100	-1.504%	10	1,277	+5.344%
2026-06-09	1.3300	1.3300	1.3300	1.3300	-1.481%	1	1,287	+3.759%
2026-06-08	1.4400	1.6000	1.3500	1.3500	+8.000%	21	1,287	+2.222%
2026-06-05	1.2700	1.5300	1.1600	1.2500	-18.301%	118	1,274	+10.400%
2026-06-04	1.5000	1.5300	1.4600	1.5300	-6.135%	109	1,190	-9.804%
2026-06-03	1.7000	1.7600	1.6000	1.6300	-9.444%	76	1,133	-15.337%
2026-06-02	2.1300	2.1300	1.7500	1.8000	-9.548%	13	1,133	-23.333%
2026-06-01	1.9500	2.1200	1.8500	1.9900	-0.500%	193	1,122	-30.653%
2026-05-29	2.0500	2.0500	2.0000	2.0000	+5.820%	2	1,027	-31.000%
2026-05-28	1.8700	1.8900	1.8700	1.8900	-10.000%	10	1,026	-26.984%
2026-05-27	2.1400	2.1400	2.1000	2.1000	-7.895%	513	1,036	-34.286%
2026-05-26	2.3400	2.3400	2.2800	2.2800	+1.333%	17	794	-39.474%
2026-05-22	2.4000	2.4100	2.2500	2.2500	-8.907%	17	779	-38.667%
2026-05-20	2.3300	2.4700	2.3300	2.4700	-11.786%	227	779	-44.130%
2026-05-18	2.8000	2.8000	2.8000	2.8000	-8.497%	1	843	-50.714%
2026-05-15	3.0600	3.0600	3.0600	3.0600	-7.831%	15	843	-54.902%
2026-05-11	3.1900	3.3200	3.1900	3.3200	+6.410%	2	843	-58.434%
2026-05-08	3.1500	3.1500	3.1200	3.1200	-5.455%	2	844	-55.769%
2026-05-07	3.3000	3.3000	3.3000	3.3000	-4.348%	1	843	-58.182%
2026-05-06	3.4500	3.4500	3.4500	3.4500	-0.576%	8	842	-60.000%
2026-05-05	3.5200	3.5200	3.4700	3.4700	+0.872%	11	834	-60.231%
2026-05-04	3.5000	3.5000	3.3200	3.4400	+2.687%	16	825	-59.884%
2026-04-27	3.3500	3.3500	3.2400	3.3500	-0.888%	26	823	-58.806%
2026-04-23	3.4100	3.4100	3.3800	3.3800	-8.895%	22	862	-59.172%
2026-04-22	3.7100	3.7100	3.7100	3.7100	+1.644%	31	844	-62.803%
2026-04-21	3.6500	3.6500	3.6500	3.6500	-6.410%	5	813	-62.192%
2026-04-17	3.7500	3.9000	3.5500	3.9000	+11.429%	4	813	-64.615%
2026-04-16	3.5000	3.5000	3.5000	3.5000	-1.961%	3	812	-60.571%
2026-04-15	3.6000	3.6000	3.5700	3.5700	-3.514%	12	809	-61.345%
2026-04-14	3.6900	3.7000	3.6900	3.7000	+12.121%	9	797	-62.703%
2026-04-13	3.2200	3.3000	3.2200	3.3000	0.000%	14	788	-58.182%
2026-04-10	3.3000	3.3000	3.3000	3.3000	+4.101%	1	778	-58.182%
2026-04-09	3.1000	3.1700	3.1000	3.1700	+2.258%	14	778	-56.467%
2026-04-06	3.1000	3.1000	3.1000	3.1000	+6.897%	1	779	-55.484%
2026-04-02	2.9000	2.9000	2.9000	2.9000	-0.344%	1	778	-52.414%
2026-04-01	2.9100	2.9100	2.9100	2.9100	-3.322%	2	778	-52.577%
2026-03-31	2.9200	3.0100	2.9000	3.0100	+2.381%	38	776	-54.153%
2026-03-30	2.9400	2.9400	2.9400	2.9400	+2.797%	3	754	-53.061%
2026-03-27	2.7800	2.9900	2.7700	2.8600	-7.143%	13	753	-51.748%
2026-03-26	3.0800	3.0800	3.0800	3.0800	-8.060%	50	766	-55.195%
2026-03-23	3.3500	3.3500	3.3500	3.3500	+2.761%	1	716	-58.806%
2026-03-20	3.2600	3.2600	3.2600	3.2600	-1.212%	1	717	-57.669%
2026-03-19	3.3100	3.3100	3.3000	3.3000	-15.816%	37	717	-58.182%
2026-03-17	3.9300	4.0000	3.8500	3.9200	+0.513%	47	746	-64.796%
2026-03-16	3.8000	3.9000	3.7900	3.9000	+20.370%	48	768	-64.615%
2026-03-13	3.2400	3.2400	3.2400	3.2400	+4.516%	33	720	-57.407%
2026-03-12	3.1000	3.1000	3.1000	3.1000	+3.333%	100	720	-55.484%
2026-03-02	3.0900	3.0900	3.0000	3.0000	+7.143%	2	721	-54.000%
2026-02-27	2.8000	2.8000	2.8000	2.8000	-5.724%	2	720	-50.714%
2026-02-26	2.9700	2.9700	2.9700	2.9700	-6.897%	5	720	-53.535%
2026-02-25	3.1900	3.1900	3.1900	3.1900	+20.377%	2	718	-56.740%
2026-02-24	2.4600	2.6500	2.4600	2.6500	-5.357%	11	718	-47.925%
2026-02-23	2.8000	2.8000	2.8000	2.8000	-3.780%	51	714	-50.714%
2026-02-20	2.9000	2.9100	2.9000	2.9100	+2.105%	55	718	-52.577%
2026-02-19	2.8500	2.8500	2.8500	2.8500	-7.166%	6	663	-51.579%
2026-02-18	3.0700	3.0700	3.0700	3.0700	-6.970%	5	663	-55.049%
2026-02-13	3.3000	3.3000	3.3000	3.3000	+6.796%	9	658	-58.182%
2026-02-12	3.0900	3.0900	3.0900	3.0900	-4.923%	6	658	-55.340%
2026-02-11	3.2500	3.2500	3.2500	3.2500	-4.412%	1	652	-57.538%
2026-02-10	3.4000	3.4000	3.4000	3.4000	-10.526%	4	651	-59.412%
2026-02-09	3.7000	3.8000	3.7000	3.8000	+9.195%	5	651	-63.684%
2026-02-06	3.4800	3.4800	3.4800	3.4800	+11.897%	5	648	-60.345%
2026-02-05	3.2000	3.4100	3.0800	3.1100	-20.256%	32	648	-55.627%
2026-02-04	3.9000	3.9000	3.9000	3.9000	-8.451%	4	640	-64.615%
2026-02-03	4.0500	4.2600	3.7000	4.2600	+0.235%	36	636	-67.606%
2026-02-02	4.3000	4.3500	4.2500	4.2500	-26.471%	50	614	-67.529%
2026-01-30	5.6000	5.7800	5.6000	5.7800	-2.857%	203	600	-76.125%
2026-01-29	5.9500	5.9500	5.9500	5.9500	-13.139%	5	606	-76.807%
2026-01-28	6.8500	6.8500	6.8500	6.8500	+4.262%	2	601	-79.854%
2026-01-27	6.5700	6.5700	6.5700	6.5700	-0.755%	6	599	-78.995%
2026-01-26	6.6200	6.6200	6.6200	6.6200	-2.933%	1	599	-79.154%
2026-01-23	7.0000	7.0000	6.6500	6.8200	+1.337%	9	600	-79.765%
2026-01-22	6.7300	6.7300	6.7300	6.7300	+5.984%	1	594	-79.495%
2026-01-21	6.3500	6.3500	6.3500	6.3500	-9.286%	1	594	-78.268%
2026-01-20	7.3800	7.3800	7.0000	7.0000	-10.941%	49	594	-80.286%
2026-01-13	7.8300	7.8600	7.8300	7.8600	-1.008%	2	589	-82.443%
2026-01-09	7.9400	7.9400	7.9400	7.9400	-1.975%	1	589	-82.620%
2026-01-07	8.1000	8.1000	8.1000	8.1000	-5.923%	1	588	-82.963%
2026-01-06	8.7500	8.7500	8.5300	8.6100	+3.114%	84	588	-83.972%
2026-01-05	8.3500	8.3500	8.3500	8.3500	+3.727%	2	502	-83.473%
2026-01-02	8.0500	8.0500	8.0500	8.0500	+10.577%	1	502	-82.857%
2025-12-30	7.2800	7.2800	7.2800	7.2800	+2.247%	1	501	-81.044%
2025-12-29	7.1200	7.1200	7.1200	7.1200	-4.043%	5	500	-80.618%
2025-12-23	7.4200	7.4200	7.4200	7.4200	+2.628%	2	500	-81.402%
2025-12-17	7.2300	7.2300	7.2300	7.2300	-7.069%	2	500	-80.913%
2025-12-15	7.7800	7.7800	7.7800	7.7800	-6.265%	2	502	-82.262%
2025-12-12	8.3000	8.3000	8.3000	8.3000	-13.721%	3	502	-83.373%
2025-12-09	9.6300	9.6300	9.6200	9.6200	+19.059%	100	502	-85.655%
2025-12-05	8.0800	8.0800	8.0800	8.0800	-7.126%	1	402	-82.921%
2025-12-04	8.7100	8.7100	8.7000	8.7000	+17.568%	51	403	-84.138%
2025-12-02	7.4000	7.4000	7.4000	7.4000	+1.509%	1	433	-81.351%
2025-12-01	7.2900	7.2900	7.2900	7.2900	-12.695%	7	434	-81.070%
2025-11-28	8.5200	8.5200	8.3500	8.3500	+6.369%	4	427	-83.473%
2025-11-26	7.9200	7.9200	7.8300	7.8500	+2.883%	45	415	-82.420%
2025-11-25	7.6300	7.6300	7.6300	7.6300	+7.314%	3	415	-81.913%
2025-11-21	7.0000	7.1100	7.0000	7.1100	-3.528%	82	412	-80.591%
2025-11-20	9.4500	9.4500	7.3700	7.3700	-5.754%	3	471	-81.275%
2025-11-19	8.6100	8.6100	7.8200	7.8200	-6.347%	204	468	-82.353%
2025-11-18	9.0100	9.4000	8.3500	8.3500	-3.244%	5	267	-83.473%
2025-11-17	8.6700	9.2000	8.2200	8.6300	+0.936%	15	267	-84.009%
2025-11-14	9.0700	9.0700	8.5500	8.5500	-5.000%	47	260	-83.860%
2025-11-13	9.0000	9.0000	9.0000	9.0000	-12.959%	1	250	-84.667%
2025-11-12	10.8500	10.8500	10.0000	10.3400	-0.577%	5	250	-86.654%
2025-11-10	11.1200	11.1200	10.4000	10.4000	+4.000%	11	247	-86.731%
2025-11-06	9.6800	10.0000	9.6800	10.0000	-2.439%	2	238	-86.200%
2025-11-05	9.7900	10.4000	9.7500	10.2500	+13.889%	10	238	-86.537%
2025-11-04	10.4700	10.8000	9.0000	9.0000	-19.283%	25	232	-84.667%
2025-11-03	12.0000	12.0000	11.1500	11.1500	-8.607%	37	228	-87.623%
2025-10-31	12.2500	12.7500	12.2000	12.2000	+0.577%	10	228	-88.689%
2025-10-30	12.1300	12.1300	12.1300	12.1300	-5.530%	1	220	-88.623%
2025-10-29	13.0500	13.1100	12.7900	12.8400	-8.936%	15	219	-89.252%
2025-10-27	15.9400	15.9400	13.8400	14.1000	+14.170%	13	195	-90.213%
2025-10-24	12.3500	12.3500	12.3500	12.3500	-3.516%	11	195	-88.826%
2025-10-23	12.9500	12.9500	12.8000	12.8000	-6.227%	12	195	-89.219%
2025-10-21	12.5000	13.6500	12.5000	13.6500	+2.477%	6	194	-89.890%
2025-10-20	13.3200	13.3200	13.3200	13.3200	+6.560%	1	198	-89.640%
2025-10-17	11.9500	12.5000	11.9500	12.5000	+2.208%	11	197	-88.960%
2025-10-16	12.2300	12.2300	12.2300	12.2300	-6.284%	1	188	-88.716%
2025-10-14	12.9500	13.0500	12.9500	13.0500	-3.832%	3	188	-89.425%
2025-10-13	13.4300	13.5700	13.4300	13.5700	-28.163%	3	185	-89.831%
2025-10-08	18.8900	18.8900	18.8900	18.8900	+11.118%	5	185	-92.695%
2025-10-07	17.0000	17.0000	17.0000	17.0000	+8.626%	5	180	-91.882%
2025-10-03	15.5500	16.0000	15.5500	15.6500	+0.514%	19	175	-91.182%
2025-10-02	15.1000	15.7500	15.1000	15.5700	+3.800%	3	166	-91.137%
2025-10-01	14.3400	15.0000	14.3400	15.0000	+9.810%	16	168	-90.800%
2025-09-30	13.6500	13.6600	13.6500	13.6600	-2.983%	7	162	-89.898%
2025-09-29	14.0800	14.0800	14.0800	14.0800	+11.746%	15	159	-90.199%
2025-09-26	12.4900	12.8700	12.4900	12.6000	+0.800%	12	174	-89.048%
2025-09-25	13.0000	13.0500	12.0500	12.5000	-10.714%	56	163	-88.960%
2025-09-24	14.0000	14.0000	14.0000	14.0000	+1.449%	1	135	-90.143%
2025-09-22	14.1500	14.1500	13.8000	13.8000	-14.072%	19	134	-90.000%
2025-09-17	16.0600	16.0600	16.0600	16.0600	+0.375%	1	141	-91.407%
2025-09-16	16.0000	16.0000	16.0000	16.0000	+1.266%	2	140	-91.375%
2025-09-15	16.5000	16.5000	15.5600	15.8000	-4.242%	14	142	-91.266%
2025-09-12	16.5700	16.6000	16.2000	16.5000	+7.843%	20	133	-91.636%
2025-09-10	15.6500	15.6500	15.3000	15.3000	+4.082%	3	117	-90.980%
2025-09-09	15.3800	15.3800	14.6500	14.7000	-3.922%	12	117	-90.612%
2025-09-08	15.3100	15.3500	15.1500	15.3000	+5.155%	15	115	-90.980%
2025-09-05	16.3800	16.3800	14.5500	14.5500	-4.276%	23	103	-90.515%
2025-09-04	15.7200	15.7900	15.1000	15.2000	-6.691%	51	89	-90.921%
2025-09-03	16.2900	16.2900	16.2900	16.2900	+3.429%	1	49	-91.529%
2025-09-02	15.5800	15.7500	15.5800	15.7500	+1.613%	3	48	-91.238%
2025-08-29	15.1500	15.5000	15.1500	15.5000	-4.615%	13	38	-91.097%
2025-08-28	16.5000	16.5000	16.2500	16.2500	-3.561%	28	38	-91.508%
2025-08-27	17.3000	17.7100	16.8500	16.8500	0.000%	40	42	-91.810%
2025-08-26	16.8500	16.8500	16.8500	16.8500	0.000%	2	0	-91.810%

.dark-mode .tPgXKZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tPgXKZ{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20271217C30ETHA Dec 17 2027 30.00 Call (ETHA271217C00030000)option OPRA

ETHA20271217C30
ETHA Dec 17 2027 30.00 Call (ETHA271217C00030000)
option OPRA