Dark

ETHA20280121C20
ETHA Jan 21 2028 20.00 Call (ETHA280121C00020000)
option OPRA

EOD

Aug 6, 2026

3.02-0.984%(-0.03)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.0300	3.0700	3.0200	3.0200	-0.984%	28	5,815	0.000%
2026-08-05	2.9500	3.1000	2.9200	3.0500	+3.041%	36	5,794	-0.984%
2026-08-04	2.9500	2.9600	2.8900	2.9600	+0.339%	105	5,762	+2.027%
2026-08-03	2.9200	2.9800	2.8900	2.9500	+0.340%	58	5,663	+2.373%
2026-07-31	3.0000	3.0500	2.9000	2.9400	-7.256%	223	5,660	+2.721%
2026-07-30	3.1100	3.2500	3.1100	3.1700	+3.934%	460	5,811	-4.732%
2026-07-29	3.1100	3.1100	3.0000	3.0500	-3.175%	27	5,558	-0.984%
2026-07-28	3.0500	3.2500	2.9700	3.1500	-5.970%	32	5,539	-4.127%
2026-07-27	3.4000	3.4000	3.2400	3.3500	+11.667%	93	5,527	-9.851%
2026-07-24	3.2000	3.2000	2.9700	3.0000	-3.226%	53	5,442	+0.667%
2026-07-23	3.2000	3.2000	3.0600	3.1000	-6.627%	142	5,462	-2.581%
2026-07-22	3.3000	3.3200	3.2500	3.3200	+0.606%	20	5,391	-9.036%
2026-07-21	3.3000	3.3200	3.2100	3.3000	+5.096%	638	5,392	-8.485%
2026-07-20	3.1000	3.2000	3.0900	3.1400	+5.017%	67	5,388	-3.822%
2026-07-17	2.7900	2.9900	2.7900	2.9900	-3.236%	24	5,322	+1.003%
2026-07-16	3.1200	3.1200	3.0900	3.0900	-4.923%	23	5,323	-2.265%
2026-07-15	3.3000	3.3000	3.2400	3.2500	+3.175%	37	5,341	-7.077%
2026-07-14	3.1500	3.1500	3.0700	3.1500	+14.130%	25	5,319	-4.127%
2026-07-13	2.8100	2.8200	2.6000	2.7600	-4.828%	48	5,317	+9.420%
2026-07-10	2.8700	2.9000	2.8700	2.9000	+5.455%	11	5,335	+4.138%
2026-07-09	2.8000	2.8000	2.7100	2.7500	+2.230%	63	5,324	+9.818%
2026-07-08	2.6600	2.6900	2.6600	2.6900	-7.241%	166	5,279	+12.268%
2026-07-07	2.6200	3.0000	2.6200	2.9000	+2.473%	78	5,220	+4.138%
2026-07-06	2.7300	3.3000	2.5900	2.8300	+7.605%	70	5,227	+6.714%
2026-07-02	2.6100	2.7000	2.4900	2.6300	+12.393%	243	5,073	+14.829%
2026-07-01	2.2100	2.3400	2.2100	2.3400	+6.364%	5	5,073	+29.060%
2026-06-30	2.3000	2.3000	2.1900	2.2000	-12.000%	14	5,073	+37.273%
2026-06-29	2.0600	2.5000	2.0600	2.5000	+11.111%	13	5,069	+20.800%
2026-06-26	2.1500	2.2500	2.1500	2.2500	0.000%	35	5,072	+34.222%
2026-06-25	2.3000	2.5900	2.1800	2.2500	-0.881%	450	5,058	+34.222%
2026-06-24	2.4700	2.4700	2.1500	2.2700	-9.200%	239	5,111	+33.040%
2026-06-23	2.4800	2.5300	2.4800	2.5000	-11.348%	105	5,138	+20.800%
2026-06-22	2.9400	2.9700	2.8200	2.8200	+4.444%	40	5,036	+7.092%
2026-06-18	2.8500	2.8500	2.5500	2.7000	-6.897%	1,036	4,926	+11.852%
2026-06-17	3.1000	3.1000	2.8500	2.9000	-7.937%	36	4,926	+4.138%
2026-06-16	3.2000	3.2000	3.0500	3.1500	-1.563%	98	4,926	-4.127%
2026-06-15	3.1300	3.2000	3.1300	3.2000	+20.301%	31	4,836	-5.625%
2026-06-12	2.6500	2.7200	2.6200	2.6600	-3.273%	14	4,843	+13.534%
2026-06-11	2.6500	2.8000	2.6000	2.7500	+5.769%	83	4,841	+9.818%
2026-06-10	2.6200	2.7300	2.5500	2.6000	-2.256%	527	4,761	+16.154%
2026-06-09	2.8000	2.8000	2.5200	2.6600	-5.000%	895	4,251	+13.534%
2026-06-08	3.1000	3.1000	2.7000	2.8000	+10.672%	456	3,413	+7.857%
2026-06-05	2.6500	2.6500	2.3200	2.5300	-14.527%	501	2,982	+19.368%
2026-06-04	3.0000	3.0100	2.9000	2.9600	-4.516%	148	2,791	+2.027%
2026-06-03	3.3500	3.5000	3.0900	3.1000	-8.824%	106	2,653	-2.581%
2026-06-02	3.6000	3.6000	3.4000	3.4000	-12.145%	132	2,568	-11.176%
2026-06-01	3.7500	3.8800	3.6500	3.8700	0.000%	240	2,521	-21.964%
2026-05-29	3.8200	4.0000	3.7900	3.8700	-2.025%	154	2,365	-21.964%
2026-05-28	3.8700	3.9500	3.8000	3.9500	-2.709%	21	2,303	-23.544%
2026-05-27	4.1200	4.1500	4.0600	4.0600	-2.169%	16	2,283	-25.616%
2026-05-26	4.4500	4.4500	4.1500	4.1500	-2.353%	32	2,275	-27.229%
2026-05-22	4.5000	4.5200	4.2500	4.2500	-8.207%	25	2,257	-28.941%
2026-05-21	4.5700	4.6300	4.5700	4.6300	-0.430%	26	2,275	-34.773%
2026-05-20	4.5500	4.6500	4.5500	4.6500	+2.198%	3	2,275	-35.054%
2026-05-19	4.5400	4.5500	4.5000	4.5500	0.000%	18	2,268	-33.626%
2026-05-18	4.6500	4.6500	4.4500	4.5500	-11.992%	17	2,268	-33.626%
2026-05-15	5.3000	5.3000	5.1000	5.1700	-7.679%	39	2,268	-41.586%
2026-05-14	5.3500	5.6000	5.3500	5.6000	+3.704%	7	2,248	-46.071%
2026-05-13	5.2500	5.5400	5.2500	5.4000	-1.818%	31	2,162	-44.074%
2026-05-12	5.5000	5.5500	5.3500	5.5000	-4.348%	159	2,162	-45.091%
2026-05-11	5.6500	5.7500	5.6500	5.7500	0.000%	359	2,162	-47.478%
2026-05-08	5.4500	5.7500	5.4500	5.7500	+3.232%	48	1,863	-47.478%
2026-05-07	5.6600	5.6700	5.5300	5.5700	-3.966%	21	1,853	-45.781%
2026-05-06	6.0000	6.0000	5.8000	5.8000	-3.333%	5	1,858	-47.931%
2026-05-05	6.1000	6.1000	6.0000	6.0000	+0.840%	8	1,860	-49.667%
2026-05-04	5.8500	6.0500	5.8500	5.9500	+4.938%	38	1,858	-49.244%
2026-05-01	5.7300	5.7300	5.6500	5.6700	+4.037%	44	1,907	-46.737%
2026-04-30	5.5300	5.5300	5.4000	5.4500	+1.869%	9	1,907	-44.587%
2026-04-29	5.7300	5.7300	5.3500	5.3500	-2.727%	6	1,905	-43.551%
2026-04-28	5.6300	5.6300	5.4500	5.5000	-1.786%	106	1,919	-45.091%
2026-04-27	5.8200	5.9100	5.6000	5.6000	-3.448%	10	1,901	-46.071%
2026-04-24	5.8500	5.8500	5.7700	5.8000	+0.870%	23	1,900	-47.931%
2026-04-23	5.8800	5.9300	5.7500	5.7500	-8.147%	81	1,886	-47.478%
2026-04-22	6.2600	6.2600	6.2600	6.2600	+8.870%	15	1,924	-51.757%
2026-04-21	5.7800	5.9000	5.7300	5.7500	-3.035%	22	1,939	-47.478%
2026-04-20	5.8500	5.9400	5.7100	5.9300	-10.152%	55	1,943	-49.073%
2026-04-17	6.5300	6.6500	6.5000	6.6000	+7.317%	193	1,928	-54.242%
2026-04-16	6.0500	6.1500	5.8500	6.1500	-1.442%	70	2,051	-50.894%
2026-04-15	6.0500	6.2400	5.9500	6.2400	+1.794%	46	2,041	-51.603%
2026-04-14	6.1500	6.3300	5.9000	6.1300	+12.271%	47	2,003	-50.734%
2026-04-13	5.4600	5.4600	5.4600	5.4600	-4.211%	13	1,965	-44.689%
2026-04-10	5.4500	5.7100	5.4400	5.7000	+5.556%	143	1,952	-47.018%
2026-04-09	5.3000	5.5000	5.3000	5.4000	-2.703%	65	1,909	-44.074%
2026-04-08	5.6900	5.6900	5.4000	5.5500	+10.778%	20	1,866	-45.586%
2026-04-07	5.0300	5.0300	4.9600	5.0100	-3.654%	22	1,864	-39.721%
2026-04-06	5.3000	5.4500	5.2000	5.2000	+7.884%	52	1,853	-41.923%
2026-04-02	4.8000	5.0000	4.8000	4.8200	-7.308%	12	1,814	-37.344%
2026-04-01	5.2500	5.2500	5.1500	5.2000	+0.971%	6	1,814	-41.923%
2026-03-31	4.9200	5.1500	4.9200	5.1500	+12.445%	19	1,814	-41.359%
2026-03-30	4.9800	5.0000	4.5800	4.5800	-2.345%	30	1,812	-34.061%
2026-03-27	4.6200	4.6900	4.6200	4.6900	-3.498%	5	1,800	-35.608%
2026-03-26	5.1500	5.1500	4.8500	4.8600	-10.000%	14	1,801	-37.860%
2026-03-25	6.0000	6.0000	5.4000	5.4000	0.000%	8	1,794	-44.074%
2026-03-24	5.4500	5.4500	5.3000	5.4000	-0.917%	9	1,789	-44.074%
2026-03-23	5.5200	5.6200	5.4500	5.4500	+2.060%	103	1,780	-44.587%
2026-03-20	5.6500	5.6500	5.2500	5.3400	-1.111%	82	1,749	-43.446%
2026-03-19	5.5000	5.5000	5.2500	5.4000	-3.915%	19	1,701	-44.074%
2026-03-18	5.6000	5.7100	5.6000	5.6200	-11.076%	61	1,695	-46.263%
2026-03-17	6.3000	6.4000	6.2500	6.3200	-0.785%	163	1,734	-52.215%
2026-03-16	6.0500	6.3700	6.0500	6.3700	+16.881%	63	1,689	-52.590%
2026-03-13	5.6000	5.7400	5.4500	5.4500	+6.863%	120	1,685	-44.587%
2026-03-12	5.0500	5.1000	5.0500	5.1000	-0.585%	40	1,644	-40.784%
2026-03-11	5.0800	5.1300	4.9800	5.1300	+3.012%	157	1,669	-41.131%
2026-03-10	5.2000	5.2000	4.9800	4.9800	0.000%	14	1,562	-39.357%
2026-03-09	4.9600	4.9800	4.9600	4.9800	+4.842%	110	1,560	-39.357%
2026-03-06	4.8000	4.9500	4.7500	4.7500	-8.654%	13	1,670	-36.421%
2026-03-05	5.1300	5.2500	5.1300	5.2000	-6.306%	3	1,665	-41.923%
2026-03-04	5.2500	5.7500	5.2400	5.5500	+15.625%	50	1,664	-45.586%
2026-03-03	4.7500	5.0400	4.6200	4.8000	-5.325%	11	1,650	-37.083%
2026-03-02	4.6100	5.1000	4.6100	5.0700	+12.667%	36	1,644	-40.434%
2026-02-27	4.6000	4.6000	4.4500	4.5000	-10.000%	125	1,628	-32.889%
2026-02-26	5.0000	5.2000	5.0000	5.0000	-3.846%	7	1,540	-39.600%
2026-02-25	4.8500	5.2000	4.8500	5.2000	+20.370%	48	1,574	-41.923%
2026-02-24	4.2700	4.3500	4.2400	4.3200	-0.461%	136	1,574	-30.093%
2026-02-23	4.6000	4.6100	4.3200	4.3400	-9.583%	25	1,454	-30.415%
2026-02-20	4.8000	5.1000	4.8000	4.8000	+1.053%	34	1,444	-37.083%
2026-02-19	4.6600	4.7700	4.6500	4.7500	0.000%	81	1,417	-36.421%
2026-02-18	4.8000	4.9500	4.7500	4.7500	-5.000%	251	1,336	-36.421%
2026-02-17	5.0000	5.0500	4.8500	5.0000	-6.542%	14	1,560	-39.600%
2026-02-13	5.2000	5.4500	5.2000	5.3500	+12.632%	28	1,543	-43.551%
2026-02-12	5.0500	5.0500	4.7500	4.7500	-4.810%	3	1,543	-36.421%
2026-02-11	5.1500	5.1500	4.8300	4.9900	-5.849%	136	1,540	-39.479%
2026-02-10	5.3200	5.3200	5.2900	5.3000	-8.621%	17	1,505	-43.019%
2026-02-09	5.3200	5.8000	5.3200	5.8000	+3.571%	112	1,503	-47.931%
2026-02-06	5.1000	5.6000	5.1000	5.6000	+16.667%	60	1,606	-46.071%
2026-02-05	5.5000	5.6400	4.5500	4.8000	-18.644%	248	1,558	-37.083%
2026-02-04	6.0000	6.0000	5.5000	5.9000	-9.231%	293	1,355	-48.814%
2026-02-03	6.4500	6.5000	5.6200	6.5000	-1.515%	235	1,261	-53.538%
2026-02-02	6.7500	6.9000	6.6000	6.6000	-21.708%	122	1,183	-54.242%
2026-01-30	8.7200	8.8000	8.2500	8.4300	-6.333%	102	1,153	-64.176%
2026-01-29	9.8000	9.8000	8.8300	9.0000	-12.195%	152	1,058	-66.444%
2026-01-28	10.2500	10.2600	10.2500	10.2500	-0.485%	24	1,104	-70.537%
2026-01-27	9.8500	10.3000	9.8500	10.3000	+5.102%	4	1,095	-70.680%
2026-01-26	9.5000	9.9000	9.5000	9.8000	-0.305%	25	1,092	-69.184%
2026-01-23	9.7000	10.4000	9.7000	9.8300	-1.700%	64	1,080	-69.278%
2026-01-22	9.9500	10.0000	9.8000	10.0000	-3.846%	55	1,059	-69.800%
2026-01-21	10.3000	10.6600	9.5500	10.4000	+1.463%	151	1,069	-70.962%
2026-01-20	10.8500	10.8500	10.1000	10.2500	-15.638%	72	1,083	-70.537%
2026-01-16	12.1500	12.1500	11.8500	12.1500	+0.830%	43	1,043	-75.144%
2026-01-15	12.4500	12.4500	12.0500	12.0500	-5.118%	7	1,043	-74.938%
2026-01-14	12.3300	12.7500	12.3300	12.7000	+9.767%	155	1,036	-76.220%
2026-01-13	11.4000	11.7500	11.3100	11.5700	+3.304%	35	1,121	-73.898%
2026-01-12	11.3000	11.3000	11.1000	11.2000	+1.357%	12	1,114	-73.036%
2026-01-09	11.1100	11.4000	11.0500	11.0500	-0.450%	92	1,102	-72.670%
2026-01-08	11.0000	11.1000	10.9000	11.1000	-2.632%	16	1,013	-72.793%
2026-01-07	11.6000	11.6000	11.4000	11.4000	-4.603%	42	997	-73.509%
2026-01-06	12.2900	12.2900	11.6500	11.9500	-0.417%	162	959	-74.728%
2026-01-05	11.7500	12.0000	11.6000	12.0000	+6.477%	63	952	-74.833%
2026-01-02	11.1000	11.2700	11.0000	11.2700	+7.950%	107	906	-73.203%
2025-12-31	10.7000	10.7000	10.4400	10.4400	-0.571%	53	758	-71.073%
2025-12-26	10.2000	10.5000	10.1000	10.5000	+2.439%	98	758	-71.238%
2025-12-24	10.2300	10.2500	10.2300	10.2500	-2.101%	35	625	-70.537%
2025-12-23	10.5000	10.5000	10.4700	10.4700	-5.249%	21	625	-71.156%
2025-12-22	11.3500	11.3500	11.0500	11.0500	+3.756%	3	604	-72.670%
2025-12-19	10.8000	10.8000	10.6500	10.6500	+1.140%	2	605	-71.643%
2025-12-18	10.6300	10.7500	10.5300	10.5300	+5.300%	64	607	-71.320%
2025-12-17	10.0000	10.0000	10.0000	10.0000	-5.660%	2	588	-69.800%
2025-12-16	10.7300	10.7300	10.4500	10.6000	-0.376%	3	589	-71.509%
2025-12-15	11.0000	11.0000	10.5000	10.6400	-7.478%	35	586	-71.617%
2025-12-12	12.4200	12.4200	11.3000	11.5000	-3.766%	46	598	-73.739%
2025-12-11	12.0500	12.0500	11.9300	11.9500	-10.688%	4	557	-74.728%
2025-12-10	13.0000	13.3800	13.0000	13.3800	+1.364%	7	553	-77.429%
2025-12-09	11.6600	13.2300	11.6600	13.2000	+12.821%	28	560	-77.121%
2025-12-08	11.6700	11.7000	11.6700	11.7000	+6.364%	3	554	-74.188%
2025-12-05	11.5000	11.8000	11.0000	11.0000	-4.348%	42	555	-72.545%
2025-12-04	11.9900	12.2700	11.5000	11.5000	-1.709%	65	513	-73.739%
2025-12-03	11.5000	11.8500	11.5000	11.7000	+5.405%	64	502	-74.188%
2025-12-02	10.6300	11.1000	10.6300	11.1000	+14.433%	9	450	-72.793%
2025-12-01	9.6000	9.7000	9.5500	9.7000	-16.017%	14	453	-68.866%
2025-11-28	11.6100	11.6100	11.4300	11.5500	+2.667%	10	440	-73.853%
2025-11-26	10.7700	11.2500	10.7700	11.2500	+6.132%	11	419	-73.156%
2025-11-25	10.5500	10.8000	10.5200	10.6000	-3.196%	25	419	-71.509%
2025-11-24	10.0200	10.9500	10.0200	10.9500	+14.063%	2	394	-72.420%
2025-11-21	9.8000	9.8500	9.3000	9.6000	-5.697%	23	392	-68.542%
2025-11-20	10.5000	10.5000	10.0000	10.1800	-4.413%	24	372	-70.334%
2025-11-19	11.0000	11.0000	10.6500	10.6500	-10.127%	2	350	-71.643%
2025-11-18	12.1000	12.2400	11.8500	11.8500	+7.727%	23	348	-74.515%
2025-11-17	12.2000	12.2000	11.0000	11.0000	-10.423%	5	329	-72.545%
2025-11-13	13.4800	13.4800	12.0000	12.2800	-9.037%	28	324	-75.407%
2025-11-12	13.5000	13.5000	13.5000	13.5000	-1.961%	1	320	-77.630%
2025-11-11	14.0000	14.0000	13.7700	13.7700	-3.028%	2	319	-78.068%
2025-11-10	14.4200	14.4200	14.1600	14.2000	+10.078%	4	318	-78.732%
2025-11-07	12.4100	12.9000	12.4100	12.9000	-0.769%	3	318	-76.589%
2025-11-06	12.9400	13.0000	12.7200	13.0000	-6.137%	5	317	-76.769%
2025-11-05	13.5900	13.9500	13.5500	13.8500	+12.146%	5	312	-78.195%
2025-11-04	14.2200	14.5700	12.0000	12.3500	-16.101%	65	315	-75.547%
2025-11-03	15.1000	15.1000	14.3400	14.7200	-10.189%	14	254	-79.484%
2025-10-31	16.6000	16.6000	16.3700	16.3900	+9.194%	18	254	-81.574%
2025-10-30	15.7900	15.7900	15.0100	15.0100	-18.512%	10	248	-79.880%
2025-10-27	18.4000	18.4200	18.3200	18.4200	+15.125%	7	233	-83.605%
2025-10-22	16.0000	16.0000	16.0000	16.0000	-11.111%	2	233	-81.125%
2025-10-21	16.2000	18.0000	16.1000	18.0000	+4.046%	6	231	-83.222%
2025-10-20	17.3000	17.3000	17.3000	17.3000	+9.286%	1	231	-82.543%
2025-10-17	15.5000	15.8300	15.5000	15.8300	-2.465%	41	230	-80.922%
2025-10-16	16.5000	16.5000	16.2300	16.2300	-9.833%	21	190	-81.392%
2025-10-15	16.5800	18.0000	16.5800	18.0000	+1.580%	16	183	-83.222%
2025-10-14	17.2000	17.7200	16.6000	17.7200	-3.381%	33	177	-82.957%
2025-10-13	17.8200	18.3400	17.6000	18.3400	+8.714%	52	145	-83.533%
2025-10-10	19.2500	19.2500	16.3800	16.8700	-11.117%	28	97	-82.098%
2025-10-09	19.1500	19.1500	18.8800	18.9800	-4.910%	5	74	-84.089%
2025-10-08	19.9600	19.9600	19.9600	19.9600	+0.050%	5	69	-84.870%
2025-10-07	20.5000	20.5000	19.9500	19.9500	-9.029%	5	64	-84.862%
2025-10-06	21.4200	21.9300	21.3000	21.9300	+6.199%	10	59	-86.229%
2025-10-03	20.2000	20.6500	20.0000	20.6500	+1.774%	13	49	-85.375%
2025-10-02	20.0000	20.2900	19.6500	20.2900	+9.676%	11	36	-85.116%
2025-10-01	18.5000	18.5000	18.5000	18.5000	+3.064%	4	29	-83.676%
2025-09-29	18.2000	18.2000	17.9500	17.9500	+7.356%	4	29	-83.175%
2025-09-26	16.7000	16.7400	16.7000	16.7200	-2.791%	4	25	-81.938%
2025-09-25	16.9000	17.2000	16.9000	17.2000	-5.234%	14	21	-82.442%
2025-09-24	18.1500	18.1500	18.1500	18.1500	-0.820%	3	7	-83.361%
2025-09-23	18.4000	18.6500	18.2500	18.3000	0.000%	6	0	-83.497%

.dark-mode .z4KLJj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z4KLJj{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20280121C20ETHA Jan 21 2028 20.00 Call (ETHA280121C00020000)option OPRA

ETHA20280121C20
ETHA Jan 21 2028 20.00 Call (ETHA280121C00020000)
option OPRA