Dark

ETHA20280121C10
ETHA Jan 21 2028 10.00 Call (ETHA280121C00010000)
option OPRA

EOD

Aug 6, 2026

6.75-0.735%(-0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	6.9000	6.9000	6.7500	6.7500	-0.735%	3	2,526	0.000%
2026-08-05	6.7000	6.8000	6.6000	6.8000	+3.030%	4	2,523	-0.735%
2026-08-04	6.6000	6.6900	6.6000	6.6000	+2.804%	3	2,523	+2.273%
2026-08-03	6.4000	6.4200	6.4000	6.4200	-3.021%	26	2,521	+5.140%
2026-07-31	6.5800	6.6200	6.4200	6.6200	-2.790%	21	2,511	+1.964%
2026-07-30	6.8100	6.8100	6.8100	6.8100	-4.755%	1	2,501	-0.881%
2026-07-29	6.8000	7.1500	6.8000	7.1500	+4.685%	2	2,502	-5.594%
2026-07-28	6.7000	6.8500	6.7000	6.8300	-3.121%	27	2,500	-1.171%
2026-07-27	7.0500	7.0500	7.0500	7.0500	+7.963%	1	2,521	-4.255%
2026-07-24	6.5300	6.5300	6.5300	6.5300	-3.259%	22	2,521	+3.369%
2026-07-23	6.7500	6.7500	6.7500	6.7500	-3.571%	1	2,521	0.000%
2026-07-22	6.9500	7.0600	6.9500	7.0000	0.000%	26	2,520	-3.571%
2026-07-21	7.0500	7.0500	6.9800	7.0000	+2.190%	7	2,521	-3.571%
2026-07-20	6.8500	6.8500	6.8500	6.8500	+7.874%	2	2,515	-1.460%
2026-07-17	6.3500	6.4500	6.3500	6.3500	-3.933%	6	2,515	+6.299%
2026-07-16	6.5500	6.8000	6.5500	6.6100	-6.241%	44	2,512	+2.118%
2026-07-15	7.0500	7.0500	7.0500	7.0500	+4.755%	1	2,513	-4.255%
2026-07-14	6.7300	6.7300	6.7300	6.7300	+8.199%	22	2,512	+0.297%
2026-07-13	6.1500	6.2200	6.0000	6.2200	+0.323%	97	2,490	+8.521%
2026-07-10	6.2000	6.2000	6.2000	6.2000	+4.202%	6	2,503	+8.871%
2026-07-09	5.9500	5.9500	5.9500	5.9500	+1.019%	1	2,503	+13.445%
2026-07-08	5.9300	5.9300	5.8000	5.8900	-6.508%	8	2,502	+14.601%
2026-07-07	6.3500	6.3500	6.3000	6.3000	+0.800%	2	2,500	+7.143%
2026-07-06	6.0800	6.3000	5.9000	6.2500	+7.759%	20	2,498	+8.000%
2026-07-02	5.5800	5.8000	5.5800	5.8000	+11.538%	4	2,507	+16.379%
2026-07-01	4.8000	5.2000	4.8000	5.2000	+6.122%	13	2,507	+29.808%
2026-06-30	4.9000	4.9000	4.9000	4.9000	0.000%	3	2,520	+37.755%
2026-06-29	4.9500	4.9500	4.9000	4.9000	-2.970%	9	2,520	+37.755%
2026-06-26	5.0000	5.1000	5.0000	5.0500	+3.061%	23	2,520	+33.663%
2026-06-25	4.9900	4.9900	4.9000	4.9000	-2.000%	3	2,518	+37.755%
2026-06-24	5.4200	5.4200	5.0000	5.0000	-7.749%	5	2,516	+35.000%
2026-06-23	5.5500	5.5500	5.4200	5.4200	-8.908%	16	2,514	+24.539%
2026-06-22	5.9500	5.9500	5.9500	5.9500	+4.386%	21	2,503	+13.445%
2026-06-18	5.8000	5.8000	5.7000	5.7000	-6.250%	136	2,416	+18.421%
2026-06-17	6.2000	6.2000	6.0800	6.0800	-5.000%	13	2,416	+11.020%
2026-06-16	6.3500	6.4000	6.2700	6.4000	-4.478%	6	2,416	+5.469%
2026-06-15	6.4000	6.7000	6.4000	6.7000	+18.166%	6	2,411	+0.746%
2026-06-12	5.5500	5.7000	5.5500	5.6700	-1.391%	12	2,407	+19.048%
2026-06-11	5.4800	5.7800	5.4600	5.7500	+5.119%	16	2,406	+17.391%
2026-06-10	5.6000	5.6000	5.4700	5.4700	-1.441%	12	2,404	+23.400%
2026-06-09	5.5000	5.6100	5.4500	5.5500	-4.310%	9	2,395	+21.622%
2026-06-08	5.8000	5.8500	5.7500	5.8000	+14.851%	29	2,391	+16.379%
2026-06-05	5.6500	5.6500	5.0500	5.0500	-18.941%	615	2,377	+33.663%
2026-06-04	6.4000	6.4000	6.2000	6.2300	-4.448%	10	1,864	+8.347%
2026-06-03	6.8500	6.8500	6.5000	6.5200	-8.169%	14	1,859	+3.528%
2026-06-02	7.5000	7.5000	7.0300	7.1000	-8.387%	153	1,847	-4.930%
2026-06-01	7.5600	7.7500	7.4000	7.7500	+0.649%	12	1,700	-12.903%
2026-05-29	7.7000	7.7000	7.7000	7.7000	-0.130%	2	1,699	-12.338%
2026-05-28	7.5500	7.7100	7.5500	7.7100	-6.432%	62	1,697	-12.451%
2026-05-26	8.2400	8.2400	8.2400	8.2400	+2.360%	5	1,642	-18.083%
2026-05-22	8.5000	8.5000	8.0500	8.0500	-6.936%	27	1,666	-16.149%
2026-05-21	8.5000	8.6500	8.5000	8.6500	-0.231%	154	1,548	-21.965%
2026-05-20	8.6700	8.6700	8.6700	8.6700	+0.814%	2	1,548	-22.145%
2026-05-19	8.6000	8.6000	8.6000	8.6000	+4.242%	1	1,569	-21.512%
2026-05-18	8.7000	8.7000	8.2500	8.2500	-11.576%	28	1,569	-18.182%
2026-05-15	9.0300	9.3300	8.9700	9.3300	-4.012%	30	1,569	-27.653%
2026-05-14	9.5500	11.0000	9.5500	9.7200	-0.816%	990	1,539	-30.556%
2026-05-12	9.6300	9.8000	9.6300	9.8000	-3.162%	34	1,030	-31.122%
2026-05-11	9.9600	10.1500	9.9500	10.1200	+3.160%	17	1,030	-33.300%
2026-05-07	9.8500	9.8500	9.8100	9.8100	-5.764%	2	1,043	-31.193%
2026-05-05	10.4100	10.5000	10.4000	10.4100	+4.100%	19	1,043	-35.159%
2026-05-01	10.0000	10.0000	10.0000	10.0000	+3.093%	6	1,059	-32.500%
2026-04-30	9.7000	9.7000	9.7000	9.7000	-0.513%	1	1,059	-30.412%
2026-04-29	9.9500	9.9500	9.6500	9.7500	-2.010%	13	1,059	-30.769%
2026-04-27	9.9500	9.9500	9.9500	9.9500	-1.485%	1	1,069	-32.161%
2026-04-24	10.1000	10.1000	10.1000	10.1000	-0.688%	2	1,068	-33.168%
2026-04-23	10.1000	10.1700	10.1000	10.1700	-4.057%	2	1,067	-33.628%
2026-04-22	10.8500	10.8500	10.6000	10.6000	+5.473%	11	1,065	-36.321%
2026-04-21	10.0500	10.0500	10.0500	10.0500	-2.427%	2	1,058	-32.836%
2026-04-20	10.0000	10.3000	10.0000	10.3000	-5.505%	17	1,058	-34.466%
2026-04-17	10.9800	10.9800	10.8000	10.9000	+6.341%	26	1,055	-38.073%
2026-04-16	10.1000	10.3500	10.1000	10.2500	-2.381%	6	1,060	-34.146%
2026-04-15	10.2800	10.5000	10.2000	10.5000	+3.143%	652	1,055	-35.714%
2026-04-14	10.7500	10.7500	10.1800	10.1800	+3.878%	64	758	-33.694%
2026-04-13	9.4500	9.8000	9.4000	9.8000	-1.508%	110	727	-31.122%
2026-04-10	10.2500	10.2500	9.9500	9.9500	+3.646%	3	716	-32.161%
2026-04-08	9.6000	9.6000	9.6000	9.6000	+10.345%	1	715	-29.688%
2026-04-07	8.6000	8.7500	8.6000	8.7000	-5.022%	20	715	-22.414%
2026-04-06	9.1500	9.2000	9.1500	9.1600	+7.135%	10	697	-26.310%
2026-04-02	8.3500	8.5500	8.3500	8.5500	-4.788%	9	692	-21.053%
2026-04-01	8.9000	8.9800	8.9000	8.9800	+1.469%	6	692	-24.833%
2026-03-31	8.6400	8.8500	8.6400	8.8500	+9.259%	25	697	-23.729%
2026-03-27	8.1000	8.1500	8.1000	8.1000	-5.814%	4	678	-16.667%
2026-03-26	8.6000	8.6000	8.6000	8.6000	-8.705%	2	675	-21.512%
2026-03-25	9.4800	9.4800	9.4200	9.4200	+2.951%	2	673	-28.344%
2026-03-24	9.1500	9.1500	9.1500	9.1500	-0.435%	9	673	-26.230%
2026-03-20	9.2500	9.2500	9.1500	9.1900	+1.100%	17	664	-26.551%
2026-03-19	9.1000	9.1000	9.0900	9.0900	-4.617%	7	652	-25.743%
2026-03-18	9.5300	9.5300	9.5300	9.5300	-9.497%	2	653	-29.171%
2026-03-16	10.1800	10.5300	10.1200	10.5300	+30.807%	23	653	-35.897%
2026-03-13	8.0500	8.0500	8.0500	8.0500	-7.258%	2	640	-16.149%
2026-03-12	8.7600	8.7600	8.6800	8.6800	+2.118%	12	638	-22.235%
2026-03-09	8.4300	8.5000	8.4300	8.5000	+4.294%	18	628	-20.588%
2026-03-06	8.3000	8.3000	8.1500	8.1500	-13.757%	12	610	-17.178%
2026-03-04	9.0000	9.4500	9.0000	9.4500	+19.620%	15	600	-28.571%
2026-03-03	7.9000	7.9000	7.9000	7.9000	-6.509%	2	608	-14.557%
2026-03-02	8.4500	8.4500	8.4500	8.4500	-1.744%	1	608	-20.118%
2026-02-25	8.5100	8.6000	8.5100	8.6000	+15.127%	3	608	-21.512%
2026-02-24	6.8500	7.4700	6.8500	7.4700	-1.969%	4	608	-9.639%
2026-02-23	7.8700	7.8800	7.6200	7.6200	-4.750%	10	608	-11.417%
2026-02-19	7.8500	8.0000	7.8500	8.0000	-1.599%	11	605	-15.625%
2026-02-18	8.1400	8.1400	8.1300	8.1300	+1.625%	2	594	-16.974%
2026-02-12	8.3500	8.3500	8.0000	8.0000	0.000%	13	592	-15.625%
2026-02-11	8.2000	8.2000	8.0000	8.0000	-7.514%	20	583	-15.625%
2026-02-10	8.7400	8.7400	8.6000	8.6500	-2.260%	40	593	-21.965%
2026-02-09	8.5300	8.8500	8.5300	8.8500	-1.667%	11	557	-23.729%
2026-02-06	8.4000	9.1000	8.4000	9.0000	+18.421%	122	557	-25.000%
2026-02-05	8.2000	8.6100	7.6000	7.6000	-17.391%	23	465	-11.184%
2026-02-04	9.5300	9.5300	9.2000	9.2000	-5.641%	2	453	-26.630%
2026-02-03	10.2300	10.2300	9.6000	9.7500	-7.495%	57	452	-30.769%
2026-02-02	10.7000	11.0500	10.5000	10.5400	-17.656%	239	446	-35.958%
2026-01-30	12.8000	12.8000	12.8000	12.8000	-13.514%	6	347	-47.266%
2026-01-26	14.6000	14.8000	14.6000	14.8000	-2.310%	21	343	-54.392%
2026-01-23	15.1500	15.1500	15.1500	15.1500	+2.365%	5	322	-55.446%
2026-01-22	14.8000	14.8000	14.8000	14.8000	-3.268%	5	320	-54.392%
2026-01-21	15.3000	15.3000	15.3000	15.3000	+0.658%	15	315	-55.882%
2026-01-20	15.2000	15.2000	15.2000	15.2000	-13.292%	5	300	-55.592%
2026-01-16	17.5300	17.5300	17.5300	17.5300	0.000%	52	243	-61.495%
2026-01-14	17.5300	17.5300	17.5300	17.5300	+8.210%	5	243	-61.495%
2026-01-12	16.2000	16.2000	16.2000	16.2000	-2.703%	1	243	-58.333%
2026-01-07	16.6500	16.6500	16.6500	16.6500	-3.198%	5	243	-59.459%
2026-01-05	16.6000	17.2000	16.6000	17.2000	+6.502%	7	238	-60.756%
2026-01-02	16.0600	16.2000	16.0600	16.1500	+6.250%	6	233	-58.204%
2025-12-31	15.3900	15.3900	15.2000	15.2000	-1.299%	32	203	-55.592%
2025-12-30	15.0900	15.4000	15.0900	15.4000	+3.704%	22	203	-56.169%
2025-12-29	14.9100	14.9100	14.8500	14.8500	-7.188%	2	192	-54.545%
2025-12-22	16.0000	16.0000	16.0000	16.0000	+10.957%	4	192	-57.813%
2025-12-18	15.1100	15.1100	14.4100	14.4200	-3.867%	9	192	-53.190%
2025-12-15	15.0000	15.0000	15.0000	15.0000	-6.250%	8	191	-55.000%
2025-12-12	16.0000	16.0000	16.0000	16.0000	-6.706%	1	183	-57.813%
2025-12-11	17.0000	17.1500	17.0000	17.1500	-3.922%	42	182	-60.641%
2025-12-10	17.8500	17.8500	17.8500	17.8500	+8.577%	1	181	-62.185%
2025-12-09	16.4400	16.4400	16.4400	16.4400	+2.750%	8	182	-58.942%
2025-12-05	16.3000	16.3000	16.0000	16.0000	-1.235%	44	178	-57.813%
2025-12-04	16.8500	16.8500	16.2000	16.2000	+16.129%	11	137	-58.333%
2025-12-01	13.8200	14.0000	13.8200	13.9500	-14.417%	7	137	-51.613%
2025-11-28	16.1500	16.3000	16.1500	16.3000	+6.189%	2	133	-58.589%
2025-11-26	15.1500	15.3500	15.1500	15.3500	+1.656%	6	127	-56.026%
2025-11-25	15.0000	15.1000	15.0000	15.1000	-1.948%	3	127	-55.298%
2025-11-24	14.4000	15.4000	14.2000	15.4000	+12.409%	180	125	-56.169%
2025-11-21	13.8500	14.2000	13.7000	13.7000	-5.971%	7	278	-50.730%
2025-11-20	15.6500	15.6500	14.3500	14.5700	-1.554%	14	278	-53.672%
2025-11-19	15.6800	15.6800	14.8000	14.8000	-10.843%	30	274	-54.392%
2025-11-18	16.1700	16.6000	16.1700	16.6000	+0.912%	4	245	-59.337%
2025-11-17	16.4500	16.4500	16.4500	16.4500	-1.791%	5	241	-58.967%
2025-11-14	16.7500	16.7500	16.7500	16.7500	-2.616%	2	236	-59.701%
2025-11-13	18.0200	18.0200	17.2000	17.2000	-4.709%	3	236	-60.756%
2025-11-06	17.8000	18.0500	17.8000	18.0500	-0.715%	5	234	-62.604%
2025-11-05	18.1800	18.1800	18.1800	18.1800	+1.000%	1	231	-62.871%
2025-11-04	18.3600	18.9500	17.5500	18.0000	-15.294%	75	230	-62.500%
2025-10-30	21.2500	21.2500	21.2500	21.2500	-5.973%	1	198	-68.235%
2025-10-29	22.5500	22.6000	22.5500	22.6000	-7.943%	2	198	-70.133%
2025-10-27	24.5500	24.5500	24.5500	24.5500	+11.591%	2	194	-72.505%
2025-10-24	22.0000	22.0000	22.0000	22.0000	+0.228%	1	194	-69.318%
2025-10-22	22.0000	22.0000	21.9500	21.9500	+4.524%	6	195	-69.248%
2025-10-17	21.1600	21.8500	21.0000	21.0000	-11.392%	19	189	-67.857%
2025-10-13	23.7000	23.7000	23.7000	23.7000	-8.846%	1	172	-71.519%
2025-10-08	26.0000	26.0000	26.0000	26.0000	-5.109%	1	171	-74.038%
2025-10-06	27.4000	27.4000	27.4000	27.4000	0.000%	170	170	-75.365%

.dark-mode .Nq1zRL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nq1zRL{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20280121C10ETHA Jan 21 2028 10.00 Call (ETHA280121C00010000)option OPRA

ETHA20280121C10
ETHA Jan 21 2028 10.00 Call (ETHA280121C00010000)
option OPRA