Dark

ETHA20280121C25
ETHA Jan 21 2028 25.00 Call (ETHA280121C00025000)
option OPRA

EOD

Aug 6, 2026

2.15-1.376%(-0.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.1500	2.1500	2.1500	2.1500	-1.376%	2	3,140	0.000%
2026-08-05	2.0200	2.2000	2.0200	2.1800	+3.810%	145	3,138	-1.376%
2026-08-03	2.0600	2.1000	2.0400	2.1000	+1.942%	19	3,134	+2.381%
2026-07-31	2.1700	2.1700	2.0500	2.0600	-8.036%	5	3,121	+4.369%
2026-07-30	2.2400	2.2400	2.2400	2.2400	+1.818%	10	3,121	-4.018%
2026-07-29	2.2100	2.2500	2.1700	2.2000	+2.804%	65	3,111	-2.273%
2026-07-28	2.1400	2.1400	2.1400	2.1400	-10.833%	1	3,103	+0.467%
2026-07-27	2.4000	2.4000	2.4000	2.4000	+11.628%	30	3,103	-10.417%
2026-07-23	2.2300	2.2300	2.1500	2.1500	-8.511%	75	3,103	0.000%
2026-07-22	2.3500	2.3500	2.3500	2.3500	+2.174%	1	3,144	-8.511%
2026-07-21	2.3500	2.3500	2.2900	2.3000	+1.770%	212	3,143	-6.522%
2026-07-20	2.2000	2.2600	2.2000	2.2600	+2.727%	25	3,333	-4.867%
2026-07-16	2.2100	2.2100	2.2000	2.2000	-4.762%	4	3,325	-2.273%
2026-07-15	2.4400	2.4400	2.3100	2.3100	+7.442%	35	3,327	-6.926%
2026-07-14	2.1800	2.2700	2.1500	2.1500	+4.878%	77	3,322	0.000%
2026-07-10	2.0800	2.0800	2.0300	2.0500	+5.128%	27	3,326	+4.878%
2026-07-09	2.0100	2.0100	1.9300	1.9500	-0.510%	16	3,304	+10.256%
2026-07-08	1.9600	1.9600	1.9600	1.9600	-6.220%	2	3,292	+9.694%
2026-07-07	2.2400	2.2400	1.9900	2.0900	+3.980%	4	3,292	+2.871%
2026-07-06	2.0400	2.1800	1.6000	2.0100	+12.291%	13	3,289	+6.965%
2026-07-02	1.9300	1.9300	1.7900	1.7900	+8.485%	54	3,274	+20.112%
2026-07-01	1.6600	1.7000	1.6500	1.6500	+6.452%	9	3,274	+30.303%
2026-06-30	1.6000	1.6000	1.5200	1.5500	-8.824%	7	3,267	+38.710%
2026-06-29	1.6200	1.7000	1.6200	1.7000	+6.250%	26	3,261	+26.471%
2026-06-26	1.5000	1.6200	1.5000	1.6000	+1.266%	10	3,263	+34.375%
2026-06-25	1.6400	1.6400	1.5800	1.5800	-1.863%	8	3,262	+36.076%
2026-06-24	1.8100	1.8100	1.5300	1.6100	-11.050%	27	3,255	+33.540%
2026-06-23	1.8100	1.8100	1.8100	1.8100	-11.275%	4	3,237	+18.785%
2026-06-22	2.0400	2.0400	2.0400	2.0400	-0.488%	20	3,233	+5.392%
2026-06-18	2.1500	2.1500	1.9300	2.0500	-1.442%	13	3,254	+4.878%
2026-06-17	2.3500	2.3500	2.0800	2.0800	-8.370%	44	3,254	+3.365%
2026-06-16	2.2700	2.2700	2.2700	2.2700	-4.219%	1	3,254	-5.286%
2026-06-15	2.2500	2.4000	2.2500	2.3700	+19.697%	44	3,253	-9.283%
2026-06-12	2.0300	2.0300	1.9100	1.9800	-0.503%	13	3,234	+8.586%
2026-06-11	1.9200	2.0200	1.8400	1.9900	+4.737%	137	3,229	+8.040%
2026-06-10	1.9400	2.0200	1.8900	1.9000	-2.062%	912	3,188	+13.158%
2026-06-09	1.8500	2.1000	1.8500	1.9400	-8.491%	305	2,466	+10.825%
2026-06-08	2.1200	2.1200	2.1200	2.1200	+19.774%	1	2,207	+1.415%
2026-06-05	1.9500	2.0500	1.7200	1.7700	-18.056%	72	2,207	+21.469%
2026-06-04	2.2500	2.2500	2.1000	2.1600	-4.000%	60	2,148	-0.463%
2026-06-03	2.4500	2.4500	2.2500	2.2500	-10.714%	73	2,132	-4.444%
2026-06-02	2.7400	2.7400	2.5200	2.5200	-10.320%	16	2,109	-14.683%
2026-06-01	2.7500	2.8300	2.6800	2.8100	-0.355%	211	2,108	-23.488%
2026-05-29	2.8100	2.8200	2.8100	2.8200	+2.174%	18	2,099	-23.759%
2026-05-28	2.8600	2.8600	2.7600	2.7600	-10.968%	210	2,100	-22.101%
2026-05-27	3.0800	3.1000	3.0000	3.1000	-3.125%	12	1,912	-30.645%
2026-05-26	3.3300	3.3300	3.2000	3.2000	+0.313%	10	1,910	-32.813%
2026-05-22	3.3500	3.3700	3.1900	3.1900	-7.536%	134	1,793	-32.602%
2026-05-21	3.4500	3.4500	3.4500	3.4500	-0.862%	16	1,797	-37.681%
2026-05-20	3.5000	3.5000	3.4800	3.4800	+2.353%	103	1,797	-38.218%
2026-05-19	3.4000	3.4000	3.4000	3.4000	-1.449%	2	1,803	-36.765%
2026-05-18	3.4000	3.4700	3.4000	3.4500	-13.098%	78	1,803	-37.681%
2026-05-15	4.0000	4.0300	3.9700	3.9700	-6.588%	9	1,803	-45.844%
2026-05-14	4.4000	4.4000	4.2300	4.2500	+3.659%	81	1,796	-49.412%
2026-05-13	4.3000	4.3000	4.0500	4.1000	-1.205%	39	1,805	-47.561%
2026-05-12	4.2000	4.2000	4.1500	4.1500	-6.321%	21	1,805	-48.193%
2026-05-11	4.4000	4.5500	4.2500	4.4300	+0.682%	309	1,805	-51.467%
2026-05-08	4.3200	4.4000	4.3200	4.4000	+2.804%	27	1,829	-51.136%
2026-05-07	4.4000	4.4200	4.2600	4.2800	-5.727%	70	1,804	-49.766%
2026-05-06	4.6500	4.6500	4.5400	4.5400	-6.392%	11	1,760	-52.643%
2026-05-05	4.7500	4.8500	4.7500	4.8500	+4.301%	6	1,752	-55.670%
2026-05-04	4.6700	4.6700	4.6500	4.6500	+8.140%	7	1,750	-53.763%
2026-05-01	4.3000	4.3000	4.3000	4.3000	+0.703%	1	1,744	-50.000%
2026-04-30	4.2700	4.2700	4.2700	4.2700	+1.425%	1	1,744	-49.649%
2026-04-29	4.5300	4.5300	4.2100	4.2100	-5.180%	123	1,743	-48.931%
2026-04-28	4.4400	4.4400	4.4400	4.4400	+3.256%	1	1,635	-51.577%
2026-04-27	4.4000	4.4000	4.3000	4.3000	-5.495%	10	1,635	-50.000%
2026-04-24	4.6000	4.6000	4.5500	4.5500	+1.111%	13	1,631	-52.747%
2026-04-23	4.9000	4.9000	4.4900	4.5000	-9.091%	14	1,630	-52.222%
2026-04-22	5.0900	5.0900	4.9100	4.9500	+6.911%	8	1,618	-56.566%
2026-04-21	4.6000	4.6300	4.6000	4.6300	-3.542%	13	1,617	-53.564%
2026-04-20	4.7000	4.8000	4.5500	4.8000	-5.512%	28	1,617	-55.208%
2026-04-17	5.1300	5.2700	5.0800	5.0800	+8.085%	75	1,619	-57.677%
2026-04-16	4.7000	4.7000	4.7000	4.7000	0.000%	1	1,653	-54.255%
2026-04-14	4.7000	4.7000	4.7000	4.7000	+8.046%	30	1,653	-54.255%
2026-04-13	4.3500	4.3500	4.3500	4.3500	-1.361%	2	1,653	-50.575%
2026-04-10	4.2500	4.4500	4.2500	4.4100	+7.561%	34	1,653	-51.247%
2026-04-09	4.1000	4.1000	4.1000	4.1000	-5.093%	3	1,621	-47.561%
2026-04-08	4.6100	4.6100	4.2500	4.3200	+9.367%	9	1,618	-50.231%
2026-04-07	3.9500	3.9500	3.9500	3.9500	-5.952%	2	1,618	-45.570%
2026-04-06	4.2000	4.2000	4.2000	4.2000	+3.704%	5	1,616	-48.810%
2026-03-30	4.0500	4.0500	4.0500	4.0500	+9.756%	15	1,616	-46.914%
2026-03-27	3.8000	3.8000	3.6900	3.6900	-8.889%	5	1,616	-41.734%
2026-03-26	3.9000	4.0500	3.9000	4.0500	-5.374%	62	1,619	-46.914%
2026-03-20	4.2800	4.2800	4.2800	4.2800	+0.706%	4	1,621	-49.766%
2026-03-19	4.3000	4.3000	4.1500	4.2500	-7.609%	58	1,621	-49.412%
2026-03-18	4.8500	4.8500	4.4500	4.6000	-9.804%	66	1,644	-53.261%
2026-03-17	5.0000	5.1000	5.0000	5.1000	+4.082%	14	1,637	-57.843%
2026-03-16	4.7900	4.9500	4.7100	4.9000	+9.865%	93	1,635	-56.122%
2026-03-13	4.4300	4.5000	4.3500	4.4600	+11.500%	97	1,594	-51.794%
2026-03-12	4.0400	4.0400	4.0000	4.0000	0.000%	9	1,568	-46.250%
2026-03-11	4.0000	4.0000	4.0000	4.0000	-3.148%	4	1,565	-46.250%
2026-03-10	3.9400	4.1300	3.9400	4.1300	+4.822%	18	1,561	-47.942%
2026-03-09	4.0100	4.0100	3.9400	3.9400	+3.684%	23	1,572	-45.431%
2026-03-06	3.9500	3.9500	3.8000	3.8000	-12.240%	35	1,553	-43.421%
2026-03-05	4.3000	4.3300	4.1000	4.3300	-3.778%	12	1,542	-50.346%
2026-03-04	4.2100	4.5500	4.1900	4.5000	+13.350%	13	1,551	-52.222%
2026-03-02	3.6600	4.0000	3.6600	3.9700	+3.655%	59	1,550	-45.844%
2026-02-26	4.0000	4.0000	3.8300	3.8300	-7.711%	2	1,550	-43.864%
2026-02-25	3.8200	4.1500	3.8200	4.1500	+21.345%	131	1,502	-48.193%
2026-02-24	3.3900	3.4200	3.3900	3.4200	-2.286%	7	1,502	-37.135%
2026-02-23	3.5000	3.5500	3.5000	3.5000	-8.616%	42	1,501	-38.571%
2026-02-20	3.8300	3.8300	3.8300	3.8300	+1.862%	2	1,466	-43.864%
2026-02-19	3.7500	3.7600	3.6500	3.7600	-1.053%	72	1,464	-42.819%
2026-02-18	4.0000	4.0000	3.8000	3.8000	-5.000%	6	1,443	-43.421%
2026-02-17	3.9800	4.0000	3.9100	4.0000	-5.882%	19	1,440	-46.250%
2026-02-13	4.1800	4.3000	4.1800	4.2500	+3.659%	22	1,440	-49.412%
2026-02-12	4.1000	4.1000	4.1000	4.1000	+2.500%	3	1,440	-47.561%
2026-02-11	4.1500	4.1500	3.8600	4.0000	-6.977%	49	1,437	-46.250%
2026-02-10	4.3000	4.3000	4.3000	4.3000	-8.898%	2	1,428	-50.000%
2026-02-09	4.4500	4.7200	4.4500	4.7200	+6.067%	5	1,427	-54.449%
2026-02-06	4.2000	4.4500	4.1100	4.4500	+17.105%	34	1,422	-51.685%
2026-02-05	4.3200	4.3200	3.6500	3.8000	-21.811%	88	1,401	-43.421%
2026-02-04	4.7500	4.8600	4.5500	4.8600	-7.780%	14	1,365	-55.761%
2026-02-03	5.2000	5.2700	4.5500	5.2700	-2.407%	60	1,356	-59.203%
2026-02-02	5.3900	5.6500	5.3900	5.4000	-23.944%	62	1,327	-60.185%
2026-01-30	7.2500	7.2500	7.1000	7.1000	-6.332%	17	1,298	-69.718%
2026-01-29	7.9800	7.9800	7.5800	7.5800	-12.370%	9	1,292	-71.636%
2026-01-28	8.2500	8.6500	8.2500	8.6500	+5.617%	3	1,296	-75.145%
2026-01-26	8.0000	8.2200	8.0000	8.1900	-1.916%	71	1,297	-73.748%
2026-01-23	8.1400	8.7500	8.1400	8.3500	+1.582%	7	1,312	-74.251%
2026-01-22	8.2200	8.2200	8.2100	8.2200	+2.750%	6	1,315	-73.844%
2026-01-21	8.5000	8.5000	8.0000	8.0000	-6.433%	8	1,319	-73.125%
2026-01-20	9.4500	9.4500	8.5400	8.5500	-15.347%	54	1,321	-74.854%
2026-01-16	10.3000	10.3000	9.9100	10.1000	-1.463%	57	1,291	-78.713%
2026-01-15	10.5700	10.5700	10.2500	10.2500	-5.530%	11	1,291	-79.024%
2026-01-14	10.8000	10.8500	10.6500	10.8500	+10.041%	26	1,280	-80.184%
2026-01-13	9.7000	9.8600	9.6500	9.8600	+6.595%	9	1,276	-78.195%
2026-01-09	9.3500	9.4500	9.1800	9.2500	-2.116%	44	1,282	-76.757%
2026-01-08	9.4000	9.6000	9.3500	9.4500	-4.352%	55	1,285	-77.249%
2026-01-07	9.8800	9.8800	9.8800	9.8800	-1.200%	1	1,231	-78.239%
2026-01-06	10.6000	10.6000	10.0000	10.0000	-1.478%	5	1,230	-78.500%
2026-01-05	9.8500	10.1500	9.8500	10.1500	+5.729%	11	1,225	-78.818%
2026-01-02	9.2000	9.6000	9.2000	9.6000	+10.345%	46	1,225	-77.604%
2025-12-31	8.7900	8.8500	8.7000	8.7000	-1.136%	25	1,256	-75.287%
2025-12-30	8.8100	8.9400	8.8000	8.8000	+2.326%	6	1,256	-75.568%
2025-12-29	8.8000	8.8000	8.6000	8.6000	-0.463%	50	1,256	-75.000%
2025-12-26	8.8600	8.8600	8.5500	8.6400	-2.703%	28	1,256	-75.116%
2025-12-24	8.6700	8.9000	8.6700	8.8800	+0.909%	12	1,224	-75.788%
2025-12-23	9.0700	9.0700	8.8000	8.8000	-6.482%	3	1,224	-75.568%
2025-12-22	9.5900	9.5900	9.4100	9.4100	+1.730%	7	1,223	-77.152%
2025-12-19	9.0500	9.2500	9.0000	9.2500	+11.446%	31	1,218	-76.757%
2025-12-18	9.0000	9.2200	8.3000	8.3000	-1.308%	5	1,225	-74.096%
2025-12-17	9.0400	9.5000	8.4100	8.4100	-6.452%	7	1,227	-74.435%
2025-12-16	8.9500	8.9900	8.9500	8.9900	-0.111%	11	1,223	-76.085%
2025-12-15	9.2000	9.5000	8.9000	9.0000	-9.091%	37	1,222	-76.111%
2025-12-12	10.6500	10.6500	9.7800	9.9000	-5.263%	13	1,246	-78.283%
2025-12-11	10.1500	10.4500	10.1500	10.4500	-9.130%	91	1,233	-79.426%
2025-12-10	11.2100	11.7000	11.2000	11.5000	+2.679%	74	1,306	-81.304%
2025-12-09	10.8000	11.4900	10.7300	11.2000	+12.790%	149	1,268	-80.804%
2025-12-08	10.0000	10.0000	9.9300	9.9300	+3.438%	3	1,179	-78.348%
2025-12-05	10.1200	10.1200	9.4500	9.6000	-4.000%	8	1,176	-77.604%
2025-12-04	10.3800	10.3900	9.8000	10.0000	-0.990%	38	1,179	-78.500%
2025-12-03	10.0000	10.4000	9.9400	10.1000	+6.316%	83	1,153	-78.713%
2025-12-02	8.8000	9.6000	8.8000	9.5000	+16.422%	28	1,148	-77.368%
2025-12-01	8.4100	8.5500	8.1500	8.1600	-15.615%	22	1,124	-73.652%
2025-11-28	9.9100	9.9100	9.5700	9.6700	+1.151%	4	1,105	-77.766%
2025-11-26	9.1000	9.5600	9.1000	9.5600	+4.481%	5	1,103	-77.510%
2025-11-25	8.8500	9.3200	8.8500	9.1500	-1.824%	25	1,103	-76.503%
2025-11-24	8.8000	9.3200	8.8000	9.3200	+13.797%	5	1,096	-76.931%
2025-11-21	8.3100	8.4500	8.1900	8.1900	-4.545%	97	1,095	-73.748%
2025-11-20	9.6100	9.6100	8.5800	8.5800	-6.230%	34	1,062	-74.942%
2025-11-19	9.9200	10.0000	9.0500	9.1500	-10.732%	16	1,071	-76.503%
2025-11-18	10.1000	10.2500	10.1000	10.2500	+6.771%	21	1,062	-79.024%
2025-11-17	10.4700	10.4700	9.5900	9.6000	-5.882%	15	1,041	-77.604%
2025-11-14	10.1700	11.0000	10.1700	10.2000	-3.318%	40	1,039	-78.922%
2025-11-13	11.0000	11.3500	10.5500	10.5500	-9.130%	17	1,050	-79.621%
2025-11-12	12.5800	12.5800	11.5800	11.6100	-3.411%	42	1,058	-81.481%
2025-11-11	12.0000	12.4000	12.0000	12.0200	-5.354%	23	1,049	-82.113%
2025-11-10	12.5000	12.7000	12.5000	12.7000	+4.527%	3	1,029	-83.071%
2025-11-07	11.2500	12.1500	11.0000	12.1500	+5.652%	527	1,031	-82.305%
2025-11-06	11.2100	11.8500	11.1500	11.5000	-4.564%	46	539	-81.304%
2025-11-05	11.3500	12.0500	11.3000	12.0500	+14.762%	8	503	-82.158%
2025-11-04	12.2000	12.4500	10.3000	10.5000	-19.540%	60	502	-79.524%
2025-11-03	12.6700	13.0500	12.6000	13.0500	-10.616%	9	458	-83.525%
2025-10-31	14.1200	14.6000	14.1200	14.6000	-5.806%	2	458	-85.274%
2025-10-28	16.0000	16.0000	15.5000	15.5000	+6.164%	4	457	-86.129%
2025-10-24	14.6000	14.6000	14.6000	14.6000	+3.253%	1	454	-85.274%
2025-10-22	13.8900	14.1700	13.8900	14.1400	-4.265%	161	454	-84.795%
2025-10-20	14.7700	14.7700	14.7700	14.7700	+1.862%	2	296	-85.443%
2025-10-16	15.2500	15.2600	14.5000	14.5000	-2.945%	60	294	-85.172%
2025-10-15	15.7000	15.7000	14.9400	14.9400	-6.625%	27	274	-85.609%
2025-10-14	16.1500	16.1500	16.0000	16.0000	-2.913%	2	248	-86.563%
2025-10-13	15.7500	16.4900	15.7500	16.4800	+12.109%	134	247	-86.954%
2025-10-10	17.2700	17.2700	14.7000	14.7000	-14.535%	115	188	-85.374%
2025-10-09	17.0000	17.2000	17.0000	17.2000	-2.384%	5	196	-87.500%
2025-10-08	17.6000	17.6400	17.6000	17.6200	+0.686%	32	191	-87.798%
2025-10-07	18.8000	18.8200	17.5000	17.5000	-8.425%	11	159	-87.714%
2025-10-06	18.8800	19.5000	18.8800	19.1100	+13.480%	109	148	-88.749%
2025-10-01	16.8000	16.8400	16.8000	16.8400	+11.523%	2	39	-87.233%
2025-09-30	15.1000	15.1000	15.1000	15.1000	-3.822%	6	37	-85.762%
2025-09-29	15.7400	15.7400	15.7000	15.7000	+6.441%	7	38	-86.306%
2025-09-26	14.7500	14.7500	14.7500	14.7500	+1.027%	10	31	-85.424%
2025-09-25	14.9600	14.9600	14.5500	14.6000	-8.807%	8	21	-85.274%
2025-09-24	16.0100	16.0100	16.0100	16.0100	+1.651%	6	15	-86.571%
2025-09-23	15.7500	15.7500	15.7500	15.7500	-1.563%	1	9	-86.349%
2025-09-22	16.0000	16.0000	16.0000	16.0000	-9.859%	1	9	-86.563%
2025-09-19	17.8200	17.8200	17.7500	17.7500	-5.283%	7	8	-87.887%
2025-09-18	18.7400	18.7400	18.7400	18.7400	+2.967%	1	1	-88.527%
2025-09-17	18.2000	18.2000	18.2000	18.2000	0.000%	1	1	-88.187%

.dark-mode .nNKDqV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nNKDqV{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20280121C25ETHA Jan 21 2028 25.00 Call (ETHA280121C00025000)option OPRA

ETHA20280121C25
ETHA Jan 21 2028 25.00 Call (ETHA280121C00025000)
option OPRA