Dark

ETHA20280121C40
ETHA Jan 21 2028 40.00 Call (ETHA280121C00040000)
option OPRA

EOD

Aug 5, 2026

0.8700-3.333%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.8700	0.8700	0.8700	0.8700	-3.333%	1	2,482	0.000%
2026-08-03	0.8500	0.9500	0.8500	0.9000	-18.919%	713	2,483	-3.333%
2026-07-30	1.0000	1.1100	1.0000	1.1100	+12.121%	10	2,338	-21.622%
2026-07-29	0.9900	0.9900	0.9900	0.9900	-5.714%	2	2,333	-12.121%
2026-07-27	1.0600	1.0700	1.0500	1.0500	+5.000%	13	2,333	-17.143%
2026-07-23	1.0000	1.0000	1.0000	1.0000	-9.910%	20	2,329	-13.000%
2026-07-21	1.0500	1.1100	1.0500	1.1100	+13.265%	16	2,309	-21.622%
2026-07-20	1.0000	1.0000	0.9800	0.9800	+5.376%	15	2,316	-11.224%
2026-07-17	0.9500	1.0000	0.9300	0.9300	-12.264%	73	2,312	-6.452%
2026-07-15	1.1300	1.1500	1.0600	1.0600	+0.952%	32	2,288	-17.925%
2026-07-14	1.0500	1.0500	1.0500	1.0500	+16.667%	5	2,277	-17.143%
2026-07-13	0.9000	0.9000	0.9000	0.9000	-8.163%	1	2,276	-3.333%
2026-07-10	1.0000	1.0000	0.9500	0.9800	+1.031%	8	2,276	-11.224%
2026-07-09	0.9700	0.9700	0.9700	0.9700	-3.000%	30	2,271	-10.309%
2026-07-07	0.9200	1.0000	0.9200	1.0000	+2.041%	5	2,271	-13.000%
2026-07-06	0.9000	0.9800	0.9000	0.9800	+24.051%	45	2,266	-11.224%
2026-07-01	0.8000	0.8000	0.7900	0.7900	-3.659%	3	2,256	+10.127%
2026-06-29	0.8200	0.8200	0.8200	0.8200	+2.500%	1	2,256	+6.098%
2026-06-25	0.8000	0.8000	0.8000	0.8000	0.000%	1	2,255	+8.750%
2026-06-24	0.7800	0.8000	0.7800	0.8000	-6.977%	58	2,310	+8.750%
2026-06-23	0.8600	0.8600	0.8600	0.8600	-13.131%	14	2,284	+1.163%
2026-06-22	1.0400	1.0400	0.9800	0.9900	+2.062%	8	2,270	-12.121%
2026-06-18	0.9400	0.9700	0.9400	0.9700	-11.009%	6	2,269	-10.309%
2026-06-16	1.0900	1.0900	1.0900	1.0900	+11.224%	1	2,269	-20.183%
2026-06-12	1.0000	1.0200	0.9800	0.9800	+2.083%	30	2,268	-11.224%
2026-06-11	0.9600	0.9600	0.9600	0.9600	-4.000%	1	2,246	-9.375%
2026-06-09	1.0000	1.0000	1.0000	1.0000	-4.762%	3	2,254	-13.000%
2026-06-08	1.0600	1.0600	1.0500	1.0500	+20.690%	2	2,251	-17.143%
2026-06-05	0.9400	1.0000	0.8600	0.8700	-13.000%	494	2,251	0.000%
2026-06-04	1.2200	1.2200	0.9300	1.0000	-4.762%	49	2,169	-13.000%
2026-06-03	1.0500	1.0500	1.0500	1.0500	-13.223%	2	2,137	-17.143%
2026-06-02	1.3000	1.5000	1.2000	1.2100	-10.370%	82	2,155	-28.099%
2026-06-01	1.3700	1.3700	1.2700	1.3500	-12.903%	156	2,153	-35.556%
2026-05-29	1.5500	1.5500	1.5500	1.5500	+14.815%	5	2,114	-43.871%
2026-05-28	1.3500	1.3600	1.3500	1.3500	-1.460%	7	2,114	-35.556%
2026-05-27	1.3700	1.3700	1.3700	1.3700	-8.667%	5	2,112	-36.496%
2026-05-26	1.6500	1.6500	1.5000	1.5000	-4.459%	2	2,107	-42.000%
2026-05-22	1.6500	1.6500	1.5700	1.5700	0.000%	13	2,105	-44.586%
2026-05-21	1.7000	1.7500	1.5700	1.5700	-11.299%	3	2,105	-44.586%
2026-05-19	1.7700	1.7700	1.7700	1.7700	+1.143%	30	2,105	-50.847%
2026-05-18	1.9100	1.9100	1.7500	1.7500	-19.355%	5	2,132	-50.286%
2026-05-14	2.1700	2.1700	2.1700	2.1700	-3.556%	10	2,132	-59.908%
2026-05-13	2.2500	2.2500	2.2500	2.2500	+1.810%	2	2,127	-61.333%
2026-05-12	2.3400	2.3400	2.2100	2.2100	-6.751%	7	2,127	-60.633%
2026-05-11	2.3700	2.3700	2.3700	2.3700	+3.043%	1	2,127	-63.291%
2026-05-08	2.2000	2.3000	2.2000	2.3000	0.000%	20	2,127	-62.174%
2026-05-07	2.3000	2.3000	2.2800	2.3000	-5.738%	16	2,137	-62.174%
2026-05-06	2.4700	2.4700	2.4400	2.4400	-4.314%	41	2,135	-64.344%
2026-05-05	2.5500	2.5500	2.5500	2.5500	+5.372%	1	2,094	-65.882%
2026-05-04	2.4200	2.4200	2.4200	2.4200	+2.979%	1	2,094	-64.050%
2026-05-01	2.3500	2.3500	2.3500	2.3500	+3.070%	2	2,093	-62.979%
2026-04-30	2.2000	2.2800	2.2000	2.2800	+3.167%	21	2,093	-61.842%
2026-04-29	2.2500	2.2500	2.2100	2.2100	-11.600%	14	2,113	-60.633%
2026-04-27	2.4900	2.5000	2.3500	2.5000	+2.881%	24	2,123	-65.200%
2026-04-24	2.4300	2.4300	2.4300	2.4300	-10.000%	2	2,101	-64.198%
2026-04-22	2.8000	2.8000	2.6000	2.7000	-2.174%	64	2,101	-67.778%
2026-04-17	2.7900	2.8400	2.7600	2.7600	+8.661%	32	2,163	-68.478%
2026-04-16	2.5500	2.5500	2.5400	2.5400	-7.636%	2	2,133	-65.748%
2026-04-15	2.7500	2.7500	2.7500	2.7500	+7.843%	1	2,132	-68.364%
2026-04-14	2.5500	2.5500	2.5500	2.5500	+14.865%	1	2,132	-65.882%
2026-04-09	2.3600	2.3600	2.2200	2.2200	-4.310%	104	2,132	-60.811%
2026-04-08	2.3000	2.3800	2.3000	2.3200	+6.422%	38	2,129	-62.500%
2026-04-02	2.1200	2.1800	2.1200	2.1800	-6.438%	33	2,134	-60.092%
2026-04-01	2.3300	2.3300	2.2800	2.3300	+8.372%	28	2,134	-62.661%
2026-03-31	2.1500	2.1500	2.1500	2.1500	+6.436%	25	2,119	-59.535%
2026-03-30	2.0200	2.0200	2.0200	2.0200	-8.182%	21	2,144	-56.931%
2026-03-26	2.2000	2.2000	2.2000	2.2000	-12.698%	5	2,144	-60.455%
2026-03-25	2.5200	2.5200	2.5200	2.5200	+5.000%	7	2,152	-65.476%
2026-03-23	2.4200	2.6000	2.4000	2.4000	-1.639%	115	2,145	-63.750%
2026-03-20	2.4800	2.5000	2.3300	2.4400	-17.288%	81	2,126	-64.344%
2026-03-17	2.9500	2.9500	2.9500	2.9500	+1.724%	50	2,066	-70.508%
2026-03-16	2.8000	2.9000	2.8000	2.9000	+28.889%	4	2,016	-70.000%
2026-03-09	2.2400	2.2500	2.2400	2.2500	-13.462%	126	2,012	-61.333%
2026-03-04	2.3800	2.6000	2.3800	2.6000	+13.043%	8	2,046	-66.538%
2026-03-02	2.4300	2.4300	2.2100	2.3000	+15.000%	34	2,038	-62.174%
2026-02-27	2.0000	2.0000	2.0000	2.0000	-9.091%	1	2,029	-56.500%
2026-02-26	2.3000	2.3000	2.2000	2.2000	-9.465%	15	2,030	-60.455%
2026-02-25	2.1200	2.4300	2.1200	2.4300	+24.615%	11	2,033	-64.198%
2026-02-24	1.9500	1.9500	1.9500	1.9500	-2.985%	7	2,033	-55.385%
2026-02-23	2.1000	2.1000	2.0100	2.0100	-7.373%	3	2,033	-56.716%
2026-02-20	2.1800	2.1800	2.1700	2.1700	0.000%	6	2,030	-59.908%
2026-02-19	2.1000	2.1700	2.1000	2.1700	-6.466%	19	2,028	-59.908%
2026-02-17	2.3000	2.3200	2.3000	2.3200	-4.132%	2	2,027	-62.500%
2026-02-13	2.3600	2.5700	2.3600	2.4200	+1.681%	14	2,016	-64.050%
2026-02-12	2.5200	2.5200	2.3800	2.3800	+2.146%	13	2,016	-63.445%
2026-02-11	2.3200	2.3300	2.2500	2.3300	-6.800%	10	2,003	-62.661%
2026-02-10	2.5000	2.5000	2.5000	2.5000	-10.714%	17	2,011	-65.200%
2026-02-09	2.6000	2.9000	2.6000	2.8000	+5.263%	39	2,011	-68.929%
2026-02-06	2.6000	2.6600	2.5300	2.6600	+13.191%	30	1,975	-67.293%
2026-02-05	2.9100	2.9100	2.3500	2.3500	-17.544%	37	1,946	-62.979%
2026-02-04	2.8500	2.8500	2.8500	2.8500	-10.095%	1	1,924	-69.474%
2026-02-03	2.9500	3.1700	2.9000	3.1700	-5.373%	50	1,923	-72.555%
2026-02-02	3.2500	3.4000	3.2100	3.3500	-21.176%	49	1,942	-74.030%
2026-01-30	4.3200	4.5000	4.2500	4.2500	-14.141%	1,111	1,926	-79.529%
2026-01-29	4.9500	4.9500	4.9500	4.9500	-3.883%	4	1,915	-82.424%
2026-01-27	5.0000	5.1500	5.0000	5.1500	+1.179%	12	1,915	-83.107%
2026-01-26	4.7500	5.4000	4.7500	5.0900	-3.598%	26	1,917	-82.908%
2026-01-23	5.0700	5.3200	5.0500	5.2800	-1.308%	26	1,926	-83.523%
2026-01-22	5.4000	5.4000	5.2200	5.3500	-5.310%	25	1,926	-83.738%
2026-01-21	5.4000	5.6500	5.0000	5.6500	+3.860%	58	1,905	-84.602%
2026-01-20	5.8500	5.8500	5.3500	5.4400	-19.407%	37	1,944	-84.007%
2026-01-16	6.5800	6.7500	6.4400	6.7500	-4.930%	15	1,950	-87.111%
2026-01-14	7.0000	7.2500	6.9200	7.1000	+17.355%	24	1,950	-87.746%
2026-01-12	6.1300	6.1300	6.0500	6.0500	-1.626%	615	1,933	-85.620%
2026-01-08	6.1500	6.1500	6.1500	6.1500	-3.302%	30	1,715	-85.854%
2026-01-07	6.3600	6.3600	6.3600	6.3600	-5.075%	1	1,693	-86.321%
2026-01-06	6.7000	6.7000	6.7000	6.7000	+3.077%	1	1,692	-87.015%
2026-01-05	6.5000	6.5000	6.5000	6.5000	+4.670%	2	1,692	-86.615%
2026-01-02	6.2000	6.3000	6.2000	6.2100	+9.717%	4	1,692	-85.990%
2025-12-31	5.8200	5.8200	5.6600	5.6600	-2.414%	21	1,690	-84.629%
2025-12-30	5.8000	5.8000	5.8000	5.8000	+0.870%	10	1,690	-85.000%
2025-12-26	5.7000	5.7500	5.7000	5.7500	-1.709%	18	1,700	-84.870%
2025-12-24	5.8200	5.8500	5.8200	5.8500	-4.878%	7	1,703	-85.128%
2025-12-22	6.2700	6.4000	6.1500	6.1500	-1.284%	32	1,703	-85.854%
2025-12-19	6.1500	6.2300	6.1500	6.2300	+2.131%	61	1,703	-86.035%
2025-12-18	6.1000	6.1000	6.1000	6.1000	+7.965%	60	1,762	-85.738%
2025-12-17	5.9800	6.4500	5.6500	5.6500	-8.130%	25	1,702	-84.602%
2025-12-16	6.0000	6.1500	6.0000	6.1500	+1.990%	2	1,696	-85.854%
2025-12-15	6.3500	6.3500	6.0300	6.0300	-8.636%	8	1,694	-85.572%
2025-12-12	7.2700	7.3000	6.6000	6.6000	-16.456%	77	1,691	-86.818%
2025-12-10	7.8000	7.9000	7.8000	7.9000	+1.935%	9	1,655	-88.987%
2025-12-09	6.7100	7.7500	6.7100	7.7500	+12.319%	3	1,648	-88.774%
2025-12-08	6.9000	7.1000	6.8500	6.9000	+6.154%	12	1,648	-87.391%
2025-12-05	6.6100	6.7300	6.5000	6.5000	-4.692%	3	1,650	-86.615%
2025-12-04	7.0700	7.1700	6.6000	6.8200	+2.711%	45	1,647	-87.243%
2025-12-03	6.6400	6.6400	6.6400	6.6400	+2.154%	5	1,645	-86.898%
2025-12-02	6.3500	6.5000	6.3500	6.5000	+12.069%	6	1,650	-86.615%
2025-12-01	5.6000	5.8000	5.6000	5.8000	-12.121%	35	1,647	-85.000%
2025-11-28	6.8000	6.8000	6.6000	6.6000	0.000%	11	1,612	-86.818%
2025-11-26	6.5000	6.7600	6.5000	6.6000	+1.072%	8	1,611	-86.818%
2025-11-24	5.9800	6.5300	5.9800	6.5300	+14.965%	20	1,611	-86.677%
2025-11-21	5.7700	5.7700	5.5000	5.6800	-5.175%	27	1,625	-84.683%
2025-11-20	6.1500	6.1500	5.8500	5.9900	-4.769%	53	1,613	-85.476%
2025-11-19	6.4400	6.4500	6.2300	6.2900	-13.241%	16	1,621	-86.169%
2025-11-18	7.0000	7.2500	6.9900	7.2500	+9.682%	34	1,607	-88.000%
2025-11-17	7.1300	7.1500	6.6100	6.6100	-9.452%	45	1,580	-86.838%
2025-11-14	7.3000	7.3000	7.3000	7.3000	-1.084%	2	1,565	-88.082%
2025-11-13	7.1500	7.3800	7.1500	7.3800	-13.176%	7	1,565	-88.211%
2025-11-11	8.6200	8.7000	8.4800	8.5000	-3.955%	91	1,566	-89.765%
2025-11-10	9.5000	9.5000	8.8500	8.8500	+14.194%	41	1,597	-90.169%
2025-11-07	6.9500	8.1500	6.9500	7.7500	+4.027%	71	1,556	-88.774%
2025-11-06	8.0500	8.0500	7.4500	7.4500	-9.697%	56	1,552	-88.322%
2025-11-05	8.1000	8.2500	7.8000	8.2500	+10.738%	61	1,544	-89.455%
2025-11-04	8.3300	8.8500	7.0100	7.4500	-16.292%	74	1,588	-88.322%
2025-11-03	9.8000	9.8000	8.9000	8.9000	-13.508%	191	1,503	-90.225%
2025-10-31	10.0000	10.4000	9.9600	10.2900	+7.411%	6	1,503	-91.545%
2025-10-30	9.9500	10.1000	9.4200	9.5800	-9.708%	121	1,503	-90.919%
2025-10-29	10.8600	10.8800	10.4400	10.6100	-3.545%	73	1,383	-91.800%
2025-10-28	11.4500	11.4500	11.0000	11.0000	-6.780%	58	1,342	-92.091%
2025-10-27	11.4500	11.9700	11.4500	11.8000	+12.381%	61	1,298	-92.627%
2025-10-24	10.5000	10.5000	10.3000	10.5000	-4.545%	29	1,298	-91.714%
2025-10-23	10.0500	11.0000	9.9900	11.0000	+10.553%	1,009	1,276	-92.091%
2025-10-22	9.8900	9.9500	9.8900	9.9500	-8.548%	11	457	-91.256%
2025-10-21	10.4000	10.8800	10.4000	10.8800	+0.928%	21	466	-92.004%
2025-10-20	10.7800	10.7800	10.7800	10.7800	+7.800%	10	445	-91.929%
2025-10-17	9.9500	10.0000	9.5700	10.0000	-4.671%	96	435	-91.300%
2025-10-16	11.0500	11.0500	10.4900	10.4900	-3.318%	5	341	-91.706%
2025-10-15	11.1500	12.0000	10.5500	10.8500	+1.213%	73	336	-91.982%
2025-10-14	10.7200	10.7200	10.7200	10.7200	-8.376%	3	275	-91.884%
2025-10-13	11.3000	11.7000	11.3000	11.7000	+1.739%	9	272	-92.564%
2025-10-10	11.3700	11.5000	11.0000	11.5000	-5.738%	6	264	-92.435%
2025-10-09	12.5500	12.5500	12.2000	12.2000	-2.400%	16	261	-92.869%
2025-10-08	12.8000	13.5000	12.5000	12.5000	-2.496%	27	255	-93.040%
2025-10-07	15.1000	15.1000	12.8200	12.8200	-6.764%	37	239	-93.214%
2025-10-06	13.7500	13.7500	13.7500	13.7500	+4.404%	5	202	-93.673%
2025-10-03	13.1000	13.1700	12.8200	13.1700	+5.783%	9	207	-93.394%
2025-10-02	12.5600	12.5600	12.4500	12.4500	+5.508%	22	203	-93.012%
2025-10-01	12.1000	12.2000	11.8000	11.8000	+6.787%	6	185	-92.627%
2025-09-30	10.9500	11.0500	10.9500	11.0500	-2.471%	7	183	-92.127%
2025-09-29	11.0500	11.3300	11.0500	11.3300	+8.942%	11	181	-92.321%
2025-09-26	10.2600	10.4200	10.2600	10.4000	+0.289%	8	171	-91.635%
2025-09-25	10.8000	10.8100	10.0000	10.3700	-9.826%	48	163	-91.610%
2025-09-24	11.5000	11.5000	11.4700	11.5000	-0.260%	13	137	-92.435%
2025-09-23	11.5000	11.5300	11.1700	11.5300	+0.699%	54	138	-92.454%
2025-09-22	11.6700	11.7500	11.4500	11.4500	-12.126%	48	114	-92.402%
2025-09-19	13.0000	13.0300	13.0000	13.0300	-4.402%	16	97	-93.323%
2025-09-18	13.6600	13.6600	13.6300	13.6300	+3.258%	20	81	-93.617%
2025-09-17	13.2000	13.2000	13.2000	13.2000	+0.228%	1	77	-93.409%
2025-09-16	13.0000	13.3000	12.9500	13.1700	-0.604%	78	76	-93.394%
2025-09-15	13.2300	13.2500	13.2300	13.2500	0.000%	6	5	-93.434%

.dark-mode .MbT3bY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MbT3bY{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20280121C40ETHA Jan 21 2028 40.00 Call (ETHA280121C00040000)option OPRA

ETHA20280121C40
ETHA Jan 21 2028 40.00 Call (ETHA280121C00040000)
option OPRA