Dark

ETHA20280121C30
ETHA Jan 21 2028 30.00 Call (ETHA280121C00030000)
option OPRA

EOD

Aug 6, 2026

1.67+4.375%(+0.07)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.5500	1.6700	1.5200	1.6700	+4.375%	11	2,740	0.000%
2026-08-05	1.5500	1.6000	1.5100	1.6000	+3.226%	14	2,732	+4.375%
2026-08-04	1.5000	1.5500	1.4700	1.5500	0.000%	41	2,732	+7.742%
2026-08-03	1.4500	1.7000	1.4500	1.5500	+2.649%	116	2,747	+7.742%
2026-07-31	1.5000	1.5400	1.4000	1.5100	-10.651%	79	2,787	+10.596%
2026-07-30	1.6500	1.7000	1.6000	1.6900	+9.740%	57	2,821	-1.183%
2026-07-29	1.5400	1.5400	1.5400	1.5400	-6.667%	1	2,787	+8.442%
2026-07-28	1.6000	1.7000	1.6000	1.6500	-6.250%	37	2,789	+1.212%
2026-07-27	1.7900	1.7900	1.7300	1.7600	+10.692%	44	2,765	-5.114%
2026-07-24	1.5700	1.5900	1.5700	1.5900	+6.000%	15	2,740	+5.031%
2026-07-23	1.6600	1.6700	1.5000	1.5000	-13.295%	29	2,750	+11.333%
2026-07-22	1.7500	1.7800	1.6700	1.7300	+0.581%	43	2,736	-3.468%
2026-07-21	1.8000	1.8000	1.7000	1.7200	+4.242%	61	2,747	-2.907%
2026-07-20	1.6000	1.7700	1.6000	1.6500	+8.553%	42	2,773	+1.212%
2026-07-17	1.5400	1.5400	1.5200	1.5200	-5.590%	14	2,736	+9.868%
2026-07-16	1.6500	1.6900	1.6000	1.6100	-9.040%	52	2,724	+3.727%
2026-07-15	1.8300	1.8300	1.7400	1.7700	+9.259%	90	2,699	-5.650%
2026-07-14	1.6900	1.7200	1.6200	1.6200	+15.714%	77	2,630	+3.086%
2026-07-13	1.5000	1.5000	1.4000	1.4000	-7.895%	5	2,626	+19.286%
2026-07-10	1.5300	1.5600	1.5200	1.5200	+6.294%	10	2,623	+9.868%
2026-07-08	1.4600	1.5300	1.4000	1.4300	-5.921%	5	2,613	+16.783%
2026-07-07	1.5500	1.6300	1.4500	1.5200	+0.662%	261	2,628	+9.868%
2026-07-06	1.5000	1.5500	1.5000	1.5100	+8.633%	8	2,426	+10.596%
2026-07-02	1.4500	1.4700	1.3500	1.3900	+1.460%	64	2,400	+20.144%
2026-07-01	1.3000	1.3700	1.2500	1.3700	+19.130%	33	2,400	+21.898%
2026-06-30	1.2300	1.2600	1.1500	1.1500	-8.730%	19	2,397	+45.217%
2026-06-29	1.2100	1.2800	1.2100	1.2600	+3.279%	11	2,393	+32.540%
2026-06-26	1.1000	1.2500	1.1000	1.2200	+4.274%	9	2,387	+36.885%
2026-06-25	1.2100	1.2500	1.1700	1.1700	-3.306%	76	2,380	+42.735%
2026-06-24	1.3400	1.3500	1.2000	1.2100	-12.319%	64	2,335	+38.017%
2026-06-23	1.3600	1.6000	1.3600	1.3800	-10.390%	32	2,304	+21.014%
2026-06-22	1.6000	1.6400	1.5400	1.5400	+4.054%	95	2,276	+8.442%
2026-06-18	1.6000	1.6000	1.4800	1.4800	-5.732%	5	2,175	+12.838%
2026-06-17	1.7000	1.7000	1.5700	1.5700	-10.286%	16	2,175	+6.369%
2026-06-16	1.7200	1.7500	1.7200	1.7500	-8.377%	6	2,175	-4.571%
2026-06-15	1.7100	1.9100	1.7100	1.9100	+27.333%	28	2,175	-12.565%
2026-06-12	1.5000	1.5000	1.5000	1.5000	+3.448%	15	2,158	+11.333%
2026-06-11	1.6000	1.6000	1.4500	1.4500	-1.361%	100	2,158	+15.172%
2026-06-10	1.5000	1.5500	1.4700	1.4700	-2.000%	21	2,120	+13.605%
2026-06-09	1.6100	1.6100	1.4100	1.5000	-11.243%	11	2,111	+11.333%
2026-06-08	1.5700	1.6900	1.5700	1.6900	+25.185%	4	2,100	-1.183%
2026-06-05	1.4000	1.5000	1.3200	1.3500	-17.178%	73	2,099	+23.704%
2026-06-04	1.6800	1.6800	1.5500	1.6300	-4.118%	96	2,068	+2.454%
2026-06-03	2.1000	2.1000	1.7000	1.7000	-12.821%	30	2,021	-1.765%
2026-06-02	2.1100	2.1100	1.9000	1.9500	-10.959%	74	2,004	-14.359%
2026-06-01	2.0800	2.2000	2.0200	2.1900	-1.794%	44	2,006	-23.744%
2026-05-29	2.1000	2.2600	2.1000	2.2300	0.000%	42	1,979	-25.112%
2026-05-28	2.1600	2.2300	2.1000	2.2300	-3.463%	27	1,974	-25.112%
2026-05-27	2.3100	2.4000	2.3100	2.3100	-11.832%	162	1,957	-27.706%
2026-05-26	2.5500	2.7000	2.3700	2.6200	+9.167%	123	2,026	-36.260%
2026-05-22	2.5500	2.5700	2.4000	2.4000	-10.448%	102	2,125	-30.417%
2026-05-20	2.6800	2.6800	2.6800	2.6800	0.000%	100	2,179	-37.687%
2026-05-19	2.7400	2.7400	2.6800	2.6800	-0.372%	14	2,187	-37.687%
2026-05-18	2.8800	2.9000	2.6500	2.6900	-13.226%	74	2,187	-37.918%
2026-05-15	3.1000	3.1100	3.1000	3.1000	-9.357%	22	2,187	-46.129%
2026-05-14	3.2000	3.4200	3.2000	3.4200	+5.231%	9	2,189	-51.170%
2026-05-13	3.3000	3.3000	3.2000	3.2500	-1.216%	8	2,185	-48.615%
2026-05-12	3.4000	3.4000	3.2900	3.2900	-7.584%	6	2,185	-49.240%
2026-05-11	3.4500	3.5600	3.4500	3.5600	+3.188%	125	2,185	-53.090%
2026-05-08	3.4500	3.4500	3.4500	3.4500	+2.985%	1	2,078	-51.594%
2026-05-07	3.5200	3.5200	3.3500	3.3500	-9.459%	14	2,078	-50.149%
2026-05-06	3.9000	3.9000	3.7000	3.7000	-1.070%	5	2,073	-54.865%
2026-05-05	3.8000	3.8000	3.7400	3.7400	+6.553%	216	2,071	-55.348%
2026-05-01	3.5100	3.5100	3.5000	3.5100	+4.776%	28	2,050	-52.422%
2026-04-30	3.3500	3.3500	3.3500	3.3500	-2.899%	4	2,050	-50.149%
2026-04-28	3.5300	3.6000	3.4400	3.4500	-2.817%	5	2,057	-51.594%
2026-04-27	3.5000	3.7000	3.4500	3.5500	-0.560%	83	2,058	-52.958%
2026-04-24	3.7000	3.7000	3.5700	3.5700	-0.833%	11	2,044	-53.221%
2026-04-23	3.7000	3.7000	3.6000	3.6000	-8.861%	97	2,084	-53.611%
2026-04-22	4.0200	4.0200	3.9000	3.9500	+6.757%	6	2,134	-57.722%
2026-04-21	3.7000	3.7000	3.7000	3.7000	-1.333%	2	2,132	-54.865%
2026-04-20	3.7500	3.8000	3.6000	3.7500	-10.714%	14	2,132	-55.467%
2026-04-17	4.0800	4.2000	4.0800	4.2000	+10.526%	33	2,128	-60.238%
2026-04-16	3.6500	3.8000	3.6500	3.8000	-3.797%	91	2,115	-56.053%
2026-04-15	3.7800	3.9500	3.6500	3.9500	+2.597%	7	2,025	-57.722%
2026-04-14	4.0000	4.0000	3.8000	3.8500	+6.944%	15	2,024	-56.623%
2026-04-13	3.3900	3.6000	3.3700	3.6000	+1.695%	23	2,013	-53.611%
2026-04-10	3.5000	3.5500	3.4200	3.5400	+2.907%	56	2,011	-52.825%
2026-04-09	3.4400	3.4400	3.4400	3.4400	+1.176%	1	1,971	-51.453%
2026-04-08	3.7000	3.7000	3.4000	3.4000	+5.919%	77	1,971	-50.882%
2026-04-07	3.2100	3.2100	3.2100	3.2100	-4.464%	1	1,953	-47.975%
2026-04-06	3.4000	3.4000	3.3000	3.3600	+12.000%	9	1,953	-50.298%
2026-04-02	3.1500	3.1500	2.9700	3.0000	-11.765%	56	1,894	-44.333%
2026-04-01	3.3000	3.4000	3.3000	3.4000	+4.294%	34	1,894	-50.882%
2026-03-31	3.2500	3.2600	3.1700	3.2600	+7.947%	56	1,889	-48.773%
2026-03-30	3.2000	3.2000	3.0200	3.0200	+2.027%	34	1,885	-44.702%
2026-03-27	3.0000	3.2000	2.9600	2.9600	-4.516%	13	1,885	-43.581%
2026-03-26	3.4000	3.4000	3.1000	3.1000	-12.676%	42	1,887	-46.129%
2026-03-24	3.5500	3.5500	3.5500	3.5500	-1.389%	10	1,895	-52.958%
2026-03-23	3.4000	3.6000	3.4000	3.6000	+5.882%	3	1,905	-53.611%
2026-03-20	3.5100	3.5100	3.4000	3.4000	-5.292%	5	1,903	-50.882%
2026-03-18	3.7600	3.7600	3.5900	3.5900	-14.524%	3	1,904	-53.482%
2026-03-16	4.0000	4.2000	3.9300	4.2000	+27.273%	11	1,905	-60.238%
2026-03-12	3.3000	3.3000	3.3000	3.3000	+3.125%	1	1,904	-49.394%
2026-03-11	3.2500	3.3300	3.2000	3.2000	-1.840%	3	1,904	-47.813%
2026-03-10	3.3400	3.3400	3.2600	3.2600	+1.558%	2	1,904	-48.773%
2026-03-09	3.2500	3.2500	3.2000	3.2100	+3.548%	17	1,904	-47.975%
2026-03-06	3.2600	3.2600	3.1000	3.1000	-9.884%	15	1,907	-46.129%
2026-03-05	3.4400	3.4400	3.4400	3.4400	-10.649%	2	1,909	-51.453%
2026-03-04	3.6000	3.8500	3.6000	3.8500	+28.333%	4	1,907	-56.623%
2026-03-03	3.2000	3.2000	3.0000	3.0000	-7.692%	11	1,903	-44.333%
2026-03-02	3.1600	3.3000	3.1400	3.2500	+12.069%	180	1,903	-48.615%
2026-02-27	2.9700	2.9700	2.8500	2.9000	-9.375%	69	1,860	-42.414%
2026-02-26	3.3000	3.3000	3.2000	3.2000	-8.571%	41	1,800	-47.813%
2026-02-25	3.3000	3.5000	3.3000	3.5000	+28.205%	166	1,783	-52.286%
2026-02-24	2.7400	2.8500	2.6900	2.7300	-2.847%	16	1,783	-38.828%
2026-02-23	3.0400	3.0400	2.8100	2.8100	-10.794%	90	1,779	-40.569%
2026-02-20	3.1500	3.1700	3.1400	3.1500	+3.618%	8	1,774	-46.984%
2026-02-19	3.0000	3.0600	3.0000	3.0400	-1.935%	24	1,767	-45.066%
2026-02-18	3.2200	3.2300	3.1000	3.1000	-6.061%	22	1,771	-46.129%
2026-02-17	3.2100	3.3000	3.2000	3.3000	-7.042%	19	1,791	-49.394%
2026-02-13	3.0500	3.5800	3.0500	3.5500	+8.563%	35	1,766	-52.958%
2026-02-12	3.3000	3.3000	3.2700	3.2700	-1.506%	14	1,766	-48.930%
2026-02-11	3.4200	3.4200	3.2300	3.3200	-5.143%	21	1,766	-49.699%
2026-02-10	3.4500	3.6300	3.4500	3.5000	-10.256%	6	1,746	-52.286%
2026-02-09	3.6200	3.9000	3.6200	3.9000	+5.405%	132	1,750	-57.179%
2026-02-06	3.5300	3.7500	3.5000	3.7000	+21.311%	72	1,809	-54.865%
2026-02-05	3.4000	3.6300	3.0500	3.0500	-16.438%	321	1,827	-45.246%
2026-02-04	3.9400	4.0000	3.6500	3.6500	-17.978%	120	1,560	-54.247%
2026-02-03	4.3000	4.5000	3.8100	4.4500	+2.064%	25	1,459	-62.472%
2026-02-02	4.5000	4.6800	4.3600	4.3600	-27.333%	260	1,447	-61.697%
2026-01-30	5.9000	6.0500	5.7500	6.0000	-5.660%	23	1,262	-72.167%
2026-01-29	6.4000	6.4500	6.3500	6.3600	-12.517%	27	1,276	-73.742%
2026-01-27	7.2700	7.2700	7.2700	7.2700	-1.757%	2	1,261	-77.029%
2026-01-23	6.8500	7.4000	6.8500	7.4000	+5.714%	123	1,259	-77.432%
2026-01-22	7.0000	7.0500	7.0000	7.0000	-5.405%	5	1,277	-76.143%
2026-01-21	6.9000	7.4000	6.8500	7.4000	+2.493%	191	1,276	-77.432%
2026-01-20	7.7000	7.7000	7.2200	7.2200	-16.047%	24	1,224	-76.870%
2026-01-16	8.8000	8.8400	8.4500	8.6000	-2.273%	39	1,243	-80.581%
2026-01-15	9.1000	9.1000	8.8000	8.8000	-2.762%	12	1,243	-81.023%
2026-01-14	9.0000	9.4000	9.0000	9.0500	+8.383%	115	1,233	-81.547%
2026-01-13	8.3500	8.3500	8.3500	8.3500	+4.375%	14	1,206	-80.000%
2026-01-09	8.1700	8.2000	8.0000	8.0000	-1.235%	24	1,206	-79.125%
2026-01-08	7.8000	8.1000	7.8000	8.1000	-4.706%	3	1,189	-79.383%
2026-01-07	8.5000	8.5000	8.5000	8.5000	-2.299%	1	1,188	-80.353%
2026-01-06	9.1100	9.1100	8.7000	8.7000	-1.584%	28	1,187	-80.805%
2026-01-05	8.6500	8.8400	8.4900	8.8400	+9.814%	12	1,180	-81.109%
2026-01-02	8.3000	8.3000	8.0500	8.0500	+6.623%	14	1,180	-79.255%
2025-12-31	7.5500	7.5500	7.5500	7.5500	0.000%	15	1,185	-77.881%
2025-12-30	7.6200	7.6200	7.5200	7.5500	+2.304%	84	1,185	-77.881%
2025-12-29	7.1000	7.4100	7.1000	7.3800	-1.337%	15	1,119	-77.371%
2025-12-26	7.4700	7.5000	7.4700	7.4800	+13.333%	20	1,133	-77.674%
2025-12-23	6.6000	6.6000	6.6000	6.6000	-15.385%	15	1,143	-74.697%
2025-12-19	7.8000	7.8000	7.8000	7.8000	+0.257%	2	1,158	-78.590%
2025-12-18	7.9400	7.9500	7.7800	7.7800	-2.750%	15	1,156	-78.535%
2025-12-17	8.0000	8.0000	8.0000	8.0000	+4.439%	1	1,141	-79.125%
2025-12-16	7.7500	7.7500	7.6600	7.6600	-1.795%	11	1,141	-78.198%
2025-12-15	8.0000	8.1800	7.7500	7.8000	-9.302%	64	1,131	-78.590%
2025-12-12	9.2500	9.2500	8.5300	8.6000	-4.444%	12	1,134	-80.581%
2025-12-11	9.2000	9.2000	8.9700	9.0000	-10.000%	11	1,123	-81.444%
2025-12-10	9.7000	10.2000	9.7000	10.0000	+1.626%	16	1,114	-83.300%
2025-12-09	9.0500	10.0000	9.0500	9.8400	+11.818%	110	1,110	-83.028%
2025-12-08	8.8000	8.8000	8.7000	8.8000	+6.024%	23	1,011	-81.023%
2025-12-05	8.6000	8.6000	8.3000	8.3000	-4.598%	13	1,028	-79.880%
2025-12-04	8.9700	9.1200	8.7000	8.7000	-0.798%	112	1,018	-80.805%
2025-12-03	8.6400	8.8700	8.6400	8.7700	+5.663%	21	1,047	-80.958%
2025-12-02	7.9200	8.4000	7.9200	8.3000	+15.278%	58	1,032	-79.880%
2025-12-01	7.4500	7.4500	7.0700	7.2000	-15.789%	31	1,021	-76.806%
2025-11-28	8.5500	8.5500	8.5500	8.5500	+1.786%	59	1,000	-80.468%
2025-11-26	7.9900	8.4800	7.9000	8.4000	+3.704%	179	1,106	-80.119%
2025-11-25	7.8400	8.1000	7.8400	8.1000	0.000%	6	1,106	-79.383%
2025-11-24	7.6500	8.1000	7.5100	8.1000	+13.287%	4	1,103	-79.383%
2025-11-21	7.2300	7.3600	6.9000	7.1500	-5.673%	64	1,100	-76.643%
2025-11-20	7.6200	7.6500	7.4100	7.5800	-5.250%	22	1,127	-77.968%
2025-11-19	8.2000	8.2500	7.9000	8.0000	-13.978%	112	1,128	-79.125%
2025-11-18	8.8600	9.3000	8.6400	9.3000	+6.897%	27	1,094	-82.043%
2025-11-17	9.2200	9.2200	8.2500	8.7000	-4.396%	31	1,097	-80.805%
2025-11-14	8.8100	9.3000	8.8100	9.1000	-1.087%	17	1,100	-81.648%
2025-11-13	9.5000	9.5000	9.2000	9.2000	-13.615%	4	1,107	-81.848%
2025-11-12	10.6500	10.6500	10.6500	10.6500	+0.948%	20	1,125	-84.319%
2025-11-11	10.8400	10.8400	10.5500	10.5500	-6.139%	39	1,125	-84.171%
2025-11-10	11.2100	11.2400	11.2100	11.2400	+9.339%	13	1,086	-85.142%
2025-11-07	9.3500	10.4700	9.3500	10.2800	-2.095%	507	1,079	-83.755%
2025-11-06	10.0000	10.5000	9.4500	10.5000	+1.156%	54	1,578	-84.095%
2025-11-05	10.1200	10.3800	10.1000	10.3800	+12.216%	10	1,598	-83.911%
2025-11-04	10.3500	11.0000	9.2200	9.2500	-17.631%	154	1,597	-81.946%
2025-11-03	11.9000	11.9000	10.9000	11.2300	-10.088%	108	1,577	-85.129%
2025-10-31	12.7500	12.7500	12.4500	12.4900	+6.298%	45	1,577	-86.629%
2025-10-30	12.2800	12.5000	11.7400	11.7500	-8.915%	51	1,578	-85.787%
2025-10-29	13.7300	13.7300	12.5000	12.9000	-5.495%	238	1,527	-87.054%
2025-10-28	14.3500	14.5000	13.5500	13.6500	-7.143%	51	1,489	-87.766%
2025-10-27	14.2600	14.7000	13.6000	14.7000	+12.214%	64	1,392	-88.639%
2025-10-24	13.5000	13.5000	12.5000	13.1000	+2.264%	147	1,392	-87.252%
2025-10-23	12.6000	13.0000	12.2000	12.8100	+3.725%	25	1,265	-86.963%
2025-10-22	12.6500	12.7000	12.2000	12.3500	-7.560%	31	1,243	-86.478%
2025-10-21	13.0000	14.1500	13.0000	13.3600	-1.037%	64	1,218	-87.500%
2025-10-20	13.6000	13.8000	13.0600	13.5000	+8.000%	138	1,172	-87.630%
2025-10-17	12.4000	12.7500	11.9000	12.5000	0.000%	51	1,044	-86.640%
2025-10-16	13.5500	13.5600	12.5000	12.5000	-7.063%	117	1,017	-86.640%
2025-10-15	13.7100	13.8600	13.3900	13.4500	-5.282%	520	951	-87.584%
2025-10-14	13.3000	14.2000	12.9700	14.2000	-5.017%	67	431	-88.239%
2025-10-13	14.0500	14.9500	13.7500	14.9500	+11.567%	26	426	-88.829%
2025-10-10	15.3000	15.3000	13.3100	13.4000	-10.845%	17	403	-87.537%
2025-10-09	15.6000	15.6300	14.9500	15.0300	-4.450%	110	390	-88.889%
2025-10-07	16.1300	16.1300	15.7000	15.7300	-9.442%	3	341	-89.383%
2025-10-06	16.8500	17.3700	16.8500	17.3700	+7.621%	20	344	-90.386%
2025-10-03	16.2000	16.2000	15.5000	16.1400	+1.318%	38	340	-89.653%
2025-10-02	15.5500	16.1100	15.3000	15.9300	+2.774%	47	319	-89.517%
2025-10-01	14.7500	15.5000	14.7500	15.5000	+14.138%	69	303	-89.226%
2025-09-30	13.5800	13.5800	13.5800	13.5800	-3.688%	1	346	-87.703%
2025-09-29	14.1000	14.1000	14.0000	14.1000	+6.015%	12	345	-88.156%
2025-09-26	12.8000	13.6000	12.5000	13.3000	+2.703%	35	347	-87.444%
2025-09-25	13.3500	14.0000	12.7200	12.9500	-9.123%	163	314	-87.104%
2025-09-24	14.2000	14.2500	14.2000	14.2500	0.000%	35	158	-88.281%
2025-09-23	14.0000	14.2500	14.0000	14.2500	+1.279%	3	123	-88.281%
2025-09-22	14.5000	14.5000	14.0700	14.0700	-12.879%	45	123	-88.131%
2025-09-19	16.2000	17.0000	16.1500	16.1500	0.000%	19	92	-89.659%
2025-09-17	16.0300	16.1500	16.0300	16.1500	+0.937%	3	73	-89.659%
2025-09-16	15.8500	16.0000	15.7500	16.0000	-1.538%	63	71	-89.563%
2025-09-15	17.2500	17.2500	16.2300	16.2500	0.000%	9	9	-89.723%

.dark-mode .gCpVRl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gCpVRl{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20280121C30ETHA Jan 21 2028 30.00 Call (ETHA280121C00030000)option OPRA

ETHA20280121C30
ETHA Jan 21 2028 30.00 Call (ETHA280121C00030000)
option OPRA