Dark

ETHA20271217C40
ETHA Dec 17 2027 40.00 Call (ETHA271217C00040000)
option OPRA

EOD

Aug 3, 2026

0.7800-7.143%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.7800	0.7800	0.7800	0.7800	-7.143%	1	515	0.000%
2026-07-28	0.8400	0.8400	0.8400	0.8400	-6.667%	10	524	-7.143%
2026-07-14	0.8300	0.9000	0.8300	0.9000	+5.882%	6	524	-13.333%
2026-07-10	0.8500	0.8500	0.8500	0.8500	0.000%	1	524	-8.235%
2026-07-07	0.8500	0.8500	0.8500	0.8500	+11.842%	7	523	-8.235%
2026-07-06	0.7600	0.7600	0.7600	0.7600	-1.299%	222	516	+2.632%
2026-06-23	0.7800	0.7800	0.7700	0.7700	-11.494%	23	463	+1.299%
2026-06-22	0.8500	0.8700	0.8500	0.8700	-5.435%	11	440	-10.345%
2026-06-17	0.9200	0.9200	0.9200	0.9200	-14.815%	15	442	-15.217%
2026-06-15	0.9900	1.0800	0.9900	1.0800	+30.120%	60	442	-27.778%
2026-06-12	0.8300	0.8300	0.8300	0.8300	-7.778%	2	382	-6.024%
2026-06-08	0.9000	0.9000	0.9000	0.9000	-4.255%	5	382	-13.333%
2026-06-04	0.9400	0.9400	0.9400	0.9400	-18.966%	10	382	-17.021%
2026-06-03	1.2000	1.2000	0.9800	1.1600	-18.881%	15	382	-32.759%
2026-06-01	1.2400	1.4400	1.2400	1.4300	+14.400%	60	370	-45.455%
2026-05-29	1.2500	1.2500	1.2500	1.2500	-12.587%	3	310	-37.600%
2026-05-22	1.5400	1.5400	1.4300	1.4300	-8.333%	3	307	-45.455%
2026-05-21	1.5600	1.5600	1.5600	1.5600	-13.333%	20	287	-50.000%
2026-05-15	1.6000	1.8000	1.6000	1.8000	-8.629%	45	287	-56.667%
2026-05-12	1.9700	1.9700	1.9700	1.9700	-15.086%	1	288	-60.406%
2026-05-05	2.2400	2.3200	2.2400	2.3200	+10.476%	10	288	-66.379%
2026-05-01	2.1500	2.2300	1.9800	2.1000	-4.545%	104	190	-62.857%
2026-04-27	2.2000	2.2000	2.2000	2.2000	-12.000%	2	190	-64.545%
2026-04-22	2.4700	2.5000	2.4000	2.5000	-2.724%	3	192	-68.800%
2026-04-17	2.5300	2.5700	2.5300	2.5700	+14.732%	2	193	-69.650%
2026-04-15	2.2600	2.2600	2.2400	2.2400	-4.681%	5	194	-65.179%
2026-04-14	2.3500	2.3500	2.3500	2.3500	+5.381%	1	197	-66.809%
2026-04-13	2.2500	2.2500	2.1500	2.2300	+8.780%	12	198	-65.022%
2026-04-08	2.3000	2.3200	2.0500	2.0500	+9.043%	7	197	-61.951%
2026-03-27	1.8800	1.8800	1.8800	1.8800	-29.057%	1	195	-58.511%
2026-03-17	2.7200	2.7200	2.6300	2.6500	+19.910%	9	194	-70.566%
2026-03-13	2.2100	2.2100	2.2100	2.2100	+6.250%	1	199	-64.706%
2026-03-09	2.0800	2.0800	2.0800	2.0800	-0.478%	65	200	-62.500%
2026-03-06	2.1000	2.1000	2.0900	2.0900	-5.430%	65	204	-62.679%
2026-02-25	2.0000	2.2100	2.0000	2.2100	+12.183%	3	199	-64.706%
2026-02-19	1.9700	1.9700	1.9700	1.9700	-24.231%	1	199	-60.406%
2026-02-09	2.6000	2.6000	2.6000	2.6000	+3.586%	1	198	-70.000%
2026-02-06	2.5100	2.5100	2.5100	2.5100	+2.869%	1	197	-68.924%
2026-02-05	2.4000	2.4400	2.4000	2.4400	-10.294%	16	197	-68.033%
2026-02-03	2.7200	2.7200	2.7200	2.7200	-10.820%	1	197	-71.324%
2026-02-02	3.0500	3.0500	3.0500	3.0500	-29.561%	1	197	-74.426%
2026-01-29	4.3300	4.3300	4.3300	4.3300	-16.409%	1	196	-81.986%
2026-01-23	4.8300	5.1800	4.8300	5.1800	+6.804%	2	197	-84.942%
2026-01-21	4.8500	4.8500	4.8500	4.8500	-21.010%	1	197	-83.918%
2026-01-20	6.1400	6.1400	6.1400	6.1400	-6.545%	2	197	-87.296%
2026-01-14	6.5700	6.5700	6.5700	6.5700	+11.735%	1	197	-88.128%
2026-01-13	5.9000	5.9000	5.8800	5.8800	+1.379%	3	197	-86.735%
2026-01-12	5.8000	5.8000	5.8000	5.8000	-4.132%	1	197	-86.552%
2026-01-07	6.1200	6.1200	6.0500	6.0500	-3.816%	3	197	-87.107%
2026-01-06	6.2900	6.2900	6.2900	6.2900	+2.778%	1	199	-87.599%
2026-01-05	6.1200	6.1200	6.1200	6.1200	+16.571%	2	223	-87.255%
2025-12-31	5.4500	5.4500	5.2500	5.2500	-2.778%	21	223	-85.143%
2025-12-29	5.3700	5.4000	5.3700	5.4000	-1.280%	21	223	-85.556%
2025-12-26	5.4700	5.4700	5.4700	5.4700	-1.264%	1	203	-85.740%
2025-12-24	5.5400	5.5400	5.5400	5.5400	-8.278%	1	203	-85.921%
2025-12-22	6.0400	6.0400	6.0400	6.0400	-2.581%	1	203	-87.086%
2025-12-19	6.2000	6.2000	6.2000	6.2000	+7.081%	1	202	-87.419%
2025-12-18	5.7900	5.7900	5.7900	5.7900	-17.286%	1	201	-86.528%
2025-12-11	6.7500	7.0000	6.7500	7.0000	-6.667%	4	200	-88.857%
2025-12-10	7.3400	7.5000	7.3400	7.5000	-1.055%	4	199	-89.600%
2025-12-09	7.1000	7.9500	7.1000	7.5800	+14.157%	33	202	-89.710%
2025-12-08	6.6400	6.6400	6.6400	6.6400	-0.450%	5	172	-88.253%
2025-12-05	6.4800	6.6700	6.4800	6.6700	+1.061%	3	167	-88.306%
2025-12-04	7.0000	7.0000	6.6000	6.6000	+25.000%	3	166	-88.182%
2025-12-01	5.5200	5.5200	5.2800	5.2800	-18.140%	16	166	-85.227%
2025-11-26	6.4500	6.4500	6.4500	6.4500	+8.769%	45	175	-87.907%
2025-11-25	6.0200	6.0200	5.9300	5.9300	-3.263%	35	175	-86.847%
2025-11-24	5.7500	6.1300	5.7500	6.1300	+14.579%	15	184	-87.276%
2025-11-21	5.3500	5.3500	5.3500	5.3500	-6.957%	3	175	-85.421%
2025-11-20	5.8000	5.8000	5.7500	5.7500	-6.504%	3	172	-86.435%
2025-11-19	6.1500	6.1500	5.9900	6.1500	-6.107%	130	171	-87.317%
2025-11-18	6.6500	6.6800	6.4000	6.5500	+3.968%	77	161	-88.092%
2025-11-17	7.0700	7.0800	6.3000	6.3000	-6.667%	37	141	-87.619%
2025-11-14	6.8200	7.1000	6.7500	6.7500	-4.255%	7	160	-88.444%
2025-11-13	7.7000	7.7000	7.0000	7.0500	-15.264%	102	162	-88.936%
2025-11-12	8.6500	8.6500	8.3200	8.3200	+0.848%	4	262	-90.625%
2025-11-11	8.2500	8.2500	8.2500	8.2500	-8.333%	25	273	-90.545%
2025-11-10	9.0000	9.0000	9.0000	9.0000	+12.080%	55	273	-91.333%
2025-11-07	7.3300	8.0700	7.3300	8.0300	+1.646%	54	218	-90.286%
2025-11-06	7.6200	7.9000	7.6200	7.9000	-3.659%	21	204	-90.127%
2025-11-05	7.9000	8.2000	7.9000	8.2000	-18.000%	3	183	-90.488%
2025-10-31	10.0000	10.0000	10.0000	10.0000	+7.527%	1	180	-92.200%
2025-10-30	9.3000	9.3000	9.3000	9.3000	-13.889%	1	179	-91.613%
2025-10-29	11.9500	11.9500	10.8000	10.8000	-2.965%	17	180	-92.778%
2025-10-28	11.1300	11.1300	11.1300	11.1300	+9.118%	4	164	-92.992%
2025-10-24	10.2000	10.2000	10.2000	10.2000	+4.723%	9	160	-92.353%
2025-10-23	9.7400	9.7400	9.7400	9.7400	+2.526%	2	151	-91.992%
2025-10-22	8.5000	9.5000	8.5000	9.5000	-3.846%	27	153	-91.789%
2025-10-21	9.8800	9.8800	9.8800	9.8800	-8.519%	2	170	-92.105%
2025-10-20	11.0000	11.0000	10.8000	10.8000	+10.204%	45	169	-92.778%
2025-10-17	9.8000	9.8000	9.8000	9.8000	-12.343%	6	125	-92.041%
2025-10-14	11.1800	11.1800	11.1800	11.1800	+17.068%	10	119	-93.023%
2025-10-10	10.8400	10.8400	9.5500	9.5500	-19.748%	28	119	-91.832%
2025-10-09	12.2000	12.2000	11.9000	11.9000	-14.388%	4	93	-93.445%
2025-10-06	13.6700	13.9000	13.6700	13.9000	-2.797%	11	93	-94.388%
2025-10-03	12.4000	14.3000	12.4000	14.3000	+12.598%	6	93	-94.545%
2025-10-02	12.7500	12.7500	12.5700	12.7000	+8.547%	12	89	-93.858%
2025-10-01	11.7000	11.7000	11.7000	11.7000	+6.849%	5	89	-93.333%
2025-09-29	10.9500	10.9500	10.9500	10.9500	+7.670%	2	89	-92.877%
2025-09-26	9.9400	10.1700	9.9400	10.1700	+0.098%	7	91	-92.330%
2025-09-25	10.3500	10.3500	10.1500	10.1600	-10.088%	5	91	-92.323%
2025-09-24	11.3000	11.3000	11.3000	11.3000	+2.727%	1	90	-93.097%
2025-09-22	11.0000	11.0000	11.0000	11.0000	-18.155%	1	89	-92.909%
2025-09-18	13.3000	13.5600	13.2600	13.4400	+5.827%	13	89	-94.196%
2025-09-17	12.7000	12.7000	12.7000	12.7000	+1.034%	1	79	-93.858%
2025-09-16	12.6500	12.6500	12.5000	12.5700	-3.308%	18	79	-93.795%
2025-09-15	13.0700	13.0700	12.8800	13.0000	-5.109%	41	63	-94.000%
2025-09-12	13.7000	13.7000	13.7000	13.7000	+10.752%	1	75	-94.307%
2025-09-11	12.3700	12.3700	12.3700	12.3700	-1.040%	1	74	-93.694%
2025-09-10	12.5000	12.5000	12.5000	12.5000	+4.167%	1	73	-93.760%
2025-09-09	11.9000	12.0000	11.9000	12.0000	-1.639%	7	72	-93.500%
2025-09-08	12.2800	12.4000	12.2000	12.2000	-1.454%	5	65	-93.607%
2025-09-05	12.5000	12.5000	12.3800	12.3800	-7.612%	2	60	-93.700%
2025-09-03	12.8000	13.4000	12.8000	13.4000	+8.678%	56	58	-94.179%
2025-09-02	12.3300	12.3300	12.3300	12.3300	+0.325%	2	12	-93.674%
2025-08-29	12.6000	12.6000	12.2900	12.2900	-11.583%	9	2	-93.653%
2025-08-27	14.5500	14.5500	13.9000	13.9000	+6.107%	2	2	-94.388%
2025-08-26	13.1000	13.1000	13.1000	13.1000	0.000%	1	0	-94.046%

.dark-mode .MHmWZX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MHmWZX{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20271217C40ETHA Dec 17 2027 40.00 Call (ETHA271217C00040000)option OPRA

ETHA20271217C40
ETHA Dec 17 2027 40.00 Call (ETHA271217C00040000)
option OPRA