Dark

ETHA20280121C15
ETHA Jan 21 2028 15.00 Call (ETHA280121C00015000)
option OPRA

EOD

Aug 6, 2026

4.49-0.883%(-0.04)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	4.4500	4.6000	4.4500	4.4900	-0.883%	7	3,339	0.000%
2026-08-05	4.3000	4.5300	4.3000	4.5300	+5.349%	118	3,435	-0.883%
2026-08-04	4.2500	4.3000	4.2500	4.3000	-0.463%	21	3,439	+4.419%
2026-08-03	4.3100	4.3200	4.3100	4.3200	-0.690%	6	3,449	+3.935%
2026-07-31	4.4600	4.4600	4.2500	4.3500	-5.844%	51	3,449	+3.218%
2026-07-30	4.6700	4.6700	4.6000	4.6200	+2.667%	4	3,420	-2.814%
2026-07-29	4.5800	4.5800	4.5000	4.5000	-2.174%	32	3,420	-0.222%
2026-07-28	4.3900	4.6000	4.3900	4.6000	-4.366%	60	3,558	-2.391%
2026-07-27	4.7200	4.8500	4.7000	4.8100	+10.575%	403	3,558	-6.653%
2026-07-24	4.4000	4.4000	4.3500	4.3500	-4.396%	22	3,667	+3.218%
2026-07-23	4.6000	4.6000	4.5500	4.5500	-4.211%	18	3,658	-1.319%
2026-07-22	4.7500	4.9000	4.7300	4.7500	+0.636%	21	3,655	-5.474%
2026-07-21	4.7500	4.8500	4.6800	4.7200	+2.609%	137	3,651	-4.873%
2026-07-20	4.5500	4.6700	4.4600	4.6000	+5.991%	46	3,619	-2.391%
2026-07-17	4.2000	4.3400	4.2000	4.3400	-2.472%	50	3,624	+3.456%
2026-07-16	4.5600	4.6000	4.4500	4.4500	-6.513%	20	3,612	+0.899%
2026-07-15	4.7500	4.8500	4.7000	4.7600	+5.778%	23	3,599	-5.672%
2026-07-14	4.4400	4.5500	4.4400	4.5000	+11.111%	9	3,586	-0.222%
2026-07-13	4.1500	4.1500	4.0300	4.0500	-2.878%	214	3,592	+10.864%
2026-07-10	4.2000	4.2000	4.1500	4.1700	+4.250%	14	3,582	+7.674%
2026-07-09	3.8900	4.0000	3.8900	4.0000	+1.266%	9	3,572	+12.250%
2026-07-08	3.9800	3.9800	3.8500	3.9500	-6.398%	40	3,565	+13.671%
2026-07-07	4.2000	4.2600	4.0500	4.2200	-0.706%	53	3,533	+6.398%
2026-07-06	4.3500	4.3500	3.9500	4.2500	+10.390%	737	3,504	+5.647%
2026-07-02	3.7300	4.0000	3.7200	3.8500	+11.919%	105	3,334	+16.623%
2026-07-01	3.2600	3.4400	3.2600	3.4400	+7.165%	25	3,334	+30.523%
2026-06-30	3.2300	3.2900	3.2100	3.2100	-8.286%	16	3,337	+39.875%
2026-06-29	3.1800	3.5000	3.1800	3.5000	+6.061%	5	3,334	+28.286%
2026-06-26	3.1300	3.3500	3.1300	3.3000	+1.538%	35	3,334	+36.061%
2026-06-25	3.5000	3.5000	3.2000	3.2500	-2.985%	66	3,335	+38.154%
2026-06-24	3.6100	3.6100	3.2000	3.3500	-6.162%	157	3,286	+34.030%
2026-06-23	3.7000	3.7000	3.5700	3.5700	-11.852%	352	3,295	+25.770%
2026-06-22	4.3000	4.3000	4.0100	4.0500	+6.579%	361	2,943	+10.864%
2026-06-18	3.9000	4.1000	3.7700	3.8000	-10.588%	917	2,031	+18.158%
2026-06-17	4.1800	4.2500	4.1800	4.2500	-3.409%	26	2,031	+5.647%
2026-06-16	4.4100	4.4500	4.2300	4.4000	-4.348%	26	2,031	+2.045%
2026-06-15	4.4000	4.6000	4.4000	4.6000	+19.481%	77	2,032	-2.391%
2026-06-12	3.8500	3.9300	3.8000	3.8500	+4.054%	37	2,044	+16.623%
2026-06-11	3.7200	3.7200	3.7000	3.7000	+1.370%	7	2,007	+21.351%
2026-06-10	3.6700	3.7500	3.6500	3.6500	-2.667%	39	2,009	+23.014%
2026-06-09	3.8500	3.9500	3.6500	3.7500	-1.316%	168	2,011	+19.733%
2026-06-08	4.0000	4.0000	3.8000	3.8000	+10.145%	386	1,959	+18.158%
2026-06-05	3.9000	3.9000	3.3100	3.4500	-17.857%	187	1,710	+30.145%
2026-06-04	4.4000	4.4000	4.1600	4.2000	-4.110%	136	1,621	+6.905%
2026-06-03	4.7500	4.7500	4.3000	4.3800	-10.612%	34	1,498	+2.511%
2026-06-02	5.0800	5.1000	4.8500	4.9000	-8.411%	185	1,477	-8.367%
2026-06-01	5.4500	5.4500	5.1600	5.3500	-4.464%	339	1,325	-16.075%
2026-05-29	5.4000	5.6000	5.4000	5.6000	+5.660%	11	1,419	-19.821%
2026-05-28	5.4500	5.4500	5.2000	5.3000	-7.826%	55	1,418	-15.283%
2026-05-27	5.6800	5.7500	5.6800	5.7500	+2.862%	4	1,378	-21.913%
2026-05-26	6.0900	6.2000	5.5900	5.5900	-4.444%	6	1,407	-19.678%
2026-05-22	6.1500	6.1500	5.6500	5.8500	-6.400%	494	1,668	-23.248%
2026-05-21	6.2500	6.2500	6.2500	6.2500	-0.794%	2	1,667	-28.160%
2026-05-20	6.1500	6.3100	6.1400	6.3000	+0.800%	21	1,667	-28.730%
2026-05-19	6.2000	6.2500	6.1500	6.2500	+3.306%	59	1,618	-28.160%
2026-05-18	6.4000	6.4000	6.0500	6.0500	-12.192%	54	1,618	-25.785%
2026-05-15	6.8400	6.9000	6.8100	6.8900	-6.640%	63	1,618	-34.833%
2026-05-14	7.2300	7.3800	7.2300	7.3800	+4.681%	12	1,587	-39.160%
2026-05-13	7.2500	7.2500	6.9800	7.0500	-2.490%	29	1,560	-36.312%
2026-05-12	7.2500	7.3000	7.1000	7.2300	-4.868%	20	1,560	-37.898%
2026-05-11	7.4000	7.6500	7.4000	7.6000	+2.981%	14	1,560	-40.921%
2026-05-08	7.2900	7.5000	7.2700	7.3800	+1.513%	25	1,562	-39.160%
2026-05-07	7.6000	7.7500	7.2700	7.2700	-4.342%	37	1,543	-38.239%
2026-05-06	7.8000	7.8000	7.6000	7.6000	-5.000%	7	1,522	-40.921%
2026-05-05	8.0000	8.0000	8.0000	8.0000	+3.896%	1	1,520	-43.875%
2026-05-04	7.6500	7.7000	7.6500	7.7000	+3.356%	4	1,520	-41.688%
2026-05-01	7.5000	7.5100	7.4400	7.4500	+3.905%	33	1,507	-39.732%
2026-04-30	7.2900	7.2900	7.1700	7.1700	-2.449%	4	1,507	-37.378%
2026-04-28	7.3400	7.4500	7.2500	7.3500	-0.541%	96	1,507	-38.912%
2026-04-27	7.4300	7.6000	7.3000	7.3900	-2.763%	75	1,415	-39.242%
2026-04-24	7.6000	7.6000	7.6000	7.6000	-0.393%	5	1,395	-40.921%
2026-04-23	7.6700	7.8000	7.5500	7.6300	-5.335%	40	1,400	-41.153%
2026-04-22	8.0600	8.0600	8.0600	8.0600	+6.755%	10	1,365	-44.293%
2026-04-21	7.6400	7.8000	7.5000	7.5500	-3.205%	75	1,311	-40.530%
2026-04-20	7.6900	7.8000	7.5100	7.8000	-5.911%	67	1,311	-42.436%
2026-04-17	8.4400	8.5000	8.2900	8.2900	+3.885%	45	1,256	-45.838%
2026-04-16	7.8900	7.9800	7.5500	7.9800	+1.013%	18	1,246	-43.734%
2026-04-15	7.8000	7.9000	7.8000	7.9000	+2.597%	16	1,243	-43.165%
2026-04-14	8.1000	8.2000	7.7000	7.7000	+5.479%	33	1,228	-41.688%
2026-04-13	7.0000	7.3000	7.0000	7.3000	-2.667%	25	1,203	-38.493%
2026-04-10	7.2500	7.5000	7.2000	7.5000	+6.383%	24	1,194	-40.133%
2026-04-09	7.0500	7.0500	7.0500	7.0500	-1.399%	2	1,191	-36.312%
2026-04-08	7.3000	7.3000	7.1500	7.1500	+10.853%	17	1,189	-37.203%
2026-04-07	6.4900	6.5500	6.4000	6.4500	-4.444%	9	1,202	-30.388%
2026-04-06	6.9000	6.9200	6.7500	6.7500	-0.735%	9	1,195	-33.481%
2026-04-01	6.7600	6.8000	6.7600	6.8000	+2.256%	7	1,194	-33.971%
2026-03-31	6.5000	6.7000	6.5000	6.6500	+7.780%	24	1,201	-32.481%
2026-03-30	6.4000	6.6500	6.1100	6.1700	+1.983%	33	1,198	-27.229%
2026-03-27	6.0400	6.1500	6.0400	6.0500	-3.662%	31	1,172	-25.785%
2026-03-26	6.8000	6.8000	6.2800	6.2800	-11.549%	63	1,168	-28.503%
2026-03-25	7.1000	7.1000	7.1000	7.1000	+3.650%	3	1,186	-36.761%
2026-03-24	7.0000	7.0000	6.8500	6.8500	-3.249%	14	1,183	-34.453%
2026-03-23	7.2500	7.2500	7.0800	7.0800	+2.609%	23	1,169	-36.582%
2026-03-20	6.8700	7.0200	6.8700	6.9000	-0.145%	25	1,146	-34.928%
2026-03-19	7.0500	7.0500	6.9000	6.9100	-5.472%	29	1,136	-35.022%
2026-03-18	7.5000	7.8000	7.3100	7.3100	-8.625%	61	1,107	-38.577%
2026-03-17	8.1500	8.2100	8.0000	8.0000	-0.621%	54	1,052	-43.875%
2026-03-16	7.8000	8.0500	7.7500	8.0500	+16.836%	174	1,079	-44.224%
2026-03-13	7.1700	7.3300	6.8900	6.8900	+1.324%	107	1,137	-34.833%
2026-03-11	6.5800	6.8000	6.5800	6.8000	+3.976%	21	1,042	-33.971%
2026-03-10	6.5300	6.7300	6.5300	6.5400	+2.992%	16	1,021	-31.346%
2026-03-09	6.4200	6.4200	6.3500	6.3500	+2.419%	11	1,025	-29.291%
2026-03-06	6.2000	6.2500	6.0600	6.2000	-8.148%	37	1,036	-27.581%
2026-03-05	6.6500	6.8000	6.6300	6.7500	-9.396%	58	1,019	-33.481%
2026-03-04	7.0000	7.4500	7.0000	7.4500	+22.131%	24	1,015	-39.732%
2026-03-03	6.3000	6.3000	6.0000	6.1000	-9.630%	73	1,014	-26.393%
2026-03-02	6.0700	6.7500	6.0700	6.7500	+14.407%	34	981	-33.481%
2026-02-27	5.9000	5.9000	5.9000	5.9000	-8.669%	1	947	-23.898%
2026-02-26	6.4600	6.4600	6.4600	6.4600	-3.582%	1	947	-30.495%
2026-02-25	6.3000	6.7000	6.3000	6.7000	+19.005%	52	948	-32.985%
2026-02-24	5.5600	5.6300	5.5600	5.6300	-0.354%	16	948	-20.249%
2026-02-23	5.9600	5.9600	5.6000	5.6500	-6.612%	13	954	-20.531%
2026-02-20	6.1500	6.3000	5.9600	6.0500	-2.889%	23	955	-25.785%
2026-02-18	6.2900	6.2900	6.2300	6.2300	-3.411%	60	934	-27.929%
2026-02-17	6.3500	6.4500	6.2500	6.4500	-4.303%	20	894	-30.388%
2026-02-13	6.7400	6.9000	6.7200	6.7400	+8.710%	49	835	-33.383%
2026-02-12	6.0500	6.2000	6.0500	6.2000	0.000%	22	835	-27.581%
2026-02-11	6.3500	6.3500	6.1500	6.2000	-8.148%	227	823	-27.581%
2026-02-10	6.8000	6.8000	6.7500	6.7500	-7.787%	6	596	-33.481%
2026-02-09	6.7800	7.3600	6.7700	7.3200	+6.861%	43	590	-38.661%
2026-02-06	6.4000	7.0500	6.4000	6.8500	+14.167%	91	579	-34.453%
2026-02-05	7.0500	7.0500	6.0000	6.0000	-19.786%	124	525	-25.167%
2026-02-04	7.2500	7.5500	7.0100	7.4800	-0.134%	226	426	-39.973%
2026-02-03	8.2500	8.2500	7.1500	7.4900	-9.650%	119	400	-40.053%
2026-02-02	8.5000	8.6000	8.2500	8.2900	-20.670%	69	316	-45.838%
2026-01-30	10.8500	10.8500	10.4500	10.4500	-3.151%	12	260	-57.033%
2026-01-29	11.3500	11.3500	10.7900	10.7900	-10.308%	3	248	-58.387%
2026-01-27	12.0300	12.0300	12.0300	12.0300	+2.821%	2	246	-62.677%
2026-01-26	11.7000	11.7000	11.7000	11.7000	-3.306%	20	248	-61.624%
2026-01-23	12.1000	12.1000	12.1000	12.1000	+1.510%	3	268	-62.893%
2026-01-22	11.9400	11.9400	11.9200	11.9200	-8.308%	2	268	-62.332%
2026-01-20	13.0000	13.0000	13.0000	13.0000	-8.772%	6	270	-65.462%
2026-01-16	14.3500	14.4000	14.2500	14.2500	-4.362%	9	259	-68.491%
2026-01-14	14.9500	15.1000	14.7500	14.9000	+6.429%	20	259	-69.866%
2026-01-13	14.0000	14.0000	14.0000	14.0000	+1.744%	1	266	-67.929%
2026-01-07	14.0000	14.0500	13.7600	13.7600	-5.103%	4	265	-67.369%
2026-01-06	14.4500	14.5000	14.4500	14.5000	+9.023%	2	261	-69.034%
2026-01-02	13.5000	13.5000	13.3000	13.3000	+8.306%	6	261	-66.241%
2025-12-29	12.2000	12.2800	12.2000	12.2800	-7.321%	2	255	-63.436%
2025-12-22	13.2500	13.2500	13.2500	13.2500	+3.113%	1	256	-66.113%
2025-12-19	13.0900	13.1000	12.8200	12.8500	+10.585%	12	255	-65.058%
2025-12-18	12.5800	12.9200	11.6200	11.6200	-6.816%	82	245	-61.360%
2025-12-16	12.4700	12.4700	12.4700	12.4700	-1.032%	1	245	-63.994%
2025-12-15	13.3000	13.6000	12.6000	12.6000	-5.830%	23	246	-64.365%
2025-12-12	13.3700	13.4000	13.3500	13.3800	-12.947%	11	247	-66.442%
2025-12-10	15.4800	15.5000	15.3700	15.3700	+0.065%	12	238	-70.787%
2025-12-09	15.2900	15.6500	15.2900	15.3600	+18.154%	16	226	-70.768%
2025-12-05	13.6000	13.6000	13.0000	13.0000	-6.475%	7	222	-65.462%
2025-12-04	14.1500	14.1500	13.9000	13.9000	-0.358%	21	217	-67.698%
2025-12-03	13.4700	14.0000	13.4700	13.9500	+7.308%	8	196	-67.814%
2025-12-02	12.9000	13.2000	12.9000	13.0000	+13.537%	23	188	-65.462%
2025-12-01	12.0800	12.0800	11.3000	11.4500	-13.780%	112	208	-60.786%
2025-11-28	13.2500	13.2800	13.2500	13.2800	-0.150%	10	111	-66.190%
2025-11-26	12.7300	13.3900	12.6600	13.3000	+5.976%	10	98	-66.241%
2025-11-25	12.4000	12.6000	12.4000	12.5500	-4.563%	8	98	-64.223%
2025-11-24	13.1500	13.1500	13.1500	13.1500	+14.348%	2	93	-65.856%
2025-11-21	11.6100	11.6200	11.5000	11.5000	-3.117%	8	93	-60.957%
2025-11-20	13.1300	13.1300	11.8700	11.8700	-4.274%	11	91	-62.174%
2025-11-19	13.0000	13.0000	11.7000	12.4000	-11.429%	14	90	-63.790%
2025-11-18	13.2500	14.0000	13.2500	14.0000	+5.660%	31	78	-67.929%
2025-11-17	13.9600	14.0100	13.2500	13.2500	-6.095%	8	58	-66.113%
2025-11-14	14.5000	14.5000	14.1100	14.1100	-5.429%	4	60	-68.179%
2025-11-13	15.7200	15.7200	14.9200	14.9200	-6.808%	9	57	-69.906%
2025-11-12	16.2500	16.2500	16.0100	16.0100	-0.373%	9	57	-71.955%
2025-11-11	16.0700	16.0700	16.0700	16.0700	-4.572%	1	48	-72.060%
2025-11-10	16.8400	16.8400	16.8400	16.8400	+12.117%	3	48	-73.337%
2025-11-06	15.0500	15.0500	15.0200	15.0200	+0.133%	2	45	-70.107%
2025-11-04	15.5000	15.5000	15.0000	15.0000	-11.765%	2	43	-70.067%
2025-11-03	17.6500	17.6500	17.0000	17.0000	-5.556%	2	42	-73.588%
2025-10-30	18.1000	18.1000	18.0000	18.0000	-15.493%	3	42	-75.056%
2025-10-27	20.6600	21.3000	20.6600	21.3000	+11.635%	3	41	-78.920%
2025-10-23	19.0800	19.0800	19.0800	19.0800	+1.489%	2	41	-76.468%
2025-10-22	18.8000	18.8000	18.8000	18.8000	-4.082%	1	39	-76.117%
2025-10-21	19.6000	19.6000	19.6000	19.6000	+1.031%	1	38	-77.092%
2025-10-20	19.4000	19.4000	19.4000	19.4000	-4.198%	6	39	-76.856%
2025-10-16	19.0000	20.2500	19.0000	20.2500	+4.060%	3	34	-77.827%
2025-10-15	19.4600	19.4600	19.4600	19.4600	-5.534%	1	32	-76.927%
2025-10-14	20.6000	20.6000	20.6000	20.6000	+1.628%	5	32	-78.204%
2025-10-13	20.2700	20.2700	20.2700	20.2700	-3.476%	2	37	-77.849%
2025-10-10	21.0000	21.0000	21.0000	21.0000	-8.417%	3	37	-78.619%
2025-10-07	23.0000	23.1500	22.9300	22.9300	-4.458%	7	37	-80.419%
2025-10-06	24.5000	24.5000	24.0000	24.0000	+14.286%	2	37	-81.292%
2025-09-29	21.0000	21.0000	21.0000	21.0000	+9.375%	1	38	-78.619%
2025-09-26	19.4000	19.4000	19.1800	19.2000	+0.261%	12	37	-76.615%
2025-09-25	19.2500	19.4500	19.1000	19.1500	-8.810%	44	36	-76.554%
2025-09-24	21.0000	21.0000	21.0000	21.0000	+0.239%	1	4	-78.619%
2025-09-23	21.0000	21.0000	20.9500	20.9500	0.000%	3	0	-78.568%

.dark-mode .k34Km9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k34Km9{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20280121C15ETHA Jan 21 2028 15.00 Call (ETHA280121C00015000)option OPRA

ETHA20280121C15
ETHA Jan 21 2028 15.00 Call (ETHA280121C00015000)
option OPRA