Dark

ETHA20280121C5
ETHA Jan 21 2028 5.00 Call (ETHA280121C00005000)
option OPRA

EOD

Jul 31, 2026

9.65-6.402%(-0.66)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	9.9000	9.9000	9.6500	9.6500	-6.402%	31	2,447	0.000%
2026-07-29	10.0700	11.0000	9.8500	10.3100	-1.810%	57	2,451	-6.402%
2026-07-27	10.5000	10.5000	10.5000	10.5000	+7.143%	2	2,471	-8.095%
2026-07-24	9.8000	9.8000	9.8000	9.8000	-2.196%	10	2,473	-1.531%
2026-07-23	10.0200	10.0200	10.0200	10.0200	-3.654%	2	2,480	-3.693%
2026-07-22	10.4000	10.4000	10.4000	10.4000	+0.483%	2	2,480	-7.212%
2026-07-21	10.3500	10.3500	10.3500	10.3500	+3.500%	3	2,478	-6.763%
2026-07-14	10.0000	10.0000	10.0000	10.0000	+8.696%	10	2,478	-3.500%
2026-07-13	9.2000	9.2500	9.2000	9.2000	-2.128%	169	2,478	+4.891%
2026-07-07	9.0500	9.4500	9.0500	9.4000	0.000%	1,063	2,600	+2.660%
2026-07-06	9.4000	9.4000	9.4000	9.4000	+7.429%	1	2,693	+2.660%
2026-07-02	8.7500	9.0000	8.7300	8.7500	+7.362%	13	2,683	+10.286%
2026-06-29	7.7900	8.1500	7.7900	8.1500	+5.161%	39	2,683	+18.405%
2026-06-25	7.8000	7.8000	7.7500	7.7500	-1.899%	66	2,684	+24.516%
2026-06-24	7.9500	7.9500	7.7000	7.9000	-12.027%	424	2,701	+22.152%
2026-06-22	9.0000	9.0000	8.9800	8.9800	+4.419%	87	2,990	+7.461%
2026-06-18	9.1000	9.1000	8.6000	8.6000	-11.340%	370	3,286	+12.209%
2026-06-16	9.7000	9.7000	9.7000	9.7000	-0.513%	1	3,286	-0.515%
2026-06-15	9.7500	9.7500	9.7500	9.7500	+14.035%	10	3,285	-1.026%
2026-06-12	8.6000	8.6400	8.5000	8.5500	+4.141%	905	3,275	+12.865%
2026-06-10	8.3500	8.3500	8.2100	8.2100	-1.084%	5	3,816	+17.540%
2026-06-09	8.3000	8.3000	8.3000	8.3000	-7.263%	1	3,817	+16.265%
2026-06-08	8.7000	8.9500	8.7000	8.9500	+14.744%	11	3,817	+7.821%
2026-06-05	8.5500	8.5500	7.8000	7.8000	-16.399%	106	3,817	+23.718%
2026-06-04	9.3300	9.3300	9.3300	9.3300	-2.813%	2	3,892	+3.430%
2026-06-03	9.9000	9.9200	9.5500	9.6000	-4.478%	36	3,890	+0.521%
2026-06-02	10.0500	10.0500	10.0500	10.0500	-5.634%	4	3,860	-3.980%
2026-06-01	10.7800	10.7800	10.6500	10.6500	-1.022%	25	3,860	-9.390%
2026-05-28	10.7600	10.7600	10.7600	10.7600	-4.356%	5	3,860	-10.316%
2026-05-26	12.0000	12.0200	11.2500	11.2500	-10.287%	77	3,860	-14.222%
2026-05-15	12.5400	12.5400	12.5400	12.5400	-3.315%	5	3,866	-23.046%
2026-05-13	12.9700	12.9700	12.9700	12.9700	-3.497%	1	3,866	-25.598%
2026-05-11	13.4400	13.4400	13.4400	13.4400	+1.818%	10	3,866	-28.199%
2026-05-08	13.2000	13.2000	13.2000	13.2000	+1.538%	7	3,871	-26.894%
2026-04-27	13.0000	13.0000	13.0000	13.0000	-3.704%	5	3,871	-25.769%
2026-04-24	13.5000	13.5000	13.5000	13.5000	+1.733%	1	3,871	-28.519%
2026-04-23	13.2700	13.2700	13.2700	13.2700	-1.704%	1	3,871	-27.280%
2026-04-20	13.4300	13.5000	13.4300	13.5000	-4.594%	3	3,871	-28.519%
2026-04-17	14.1500	14.1500	14.1500	14.1500	+2.536%	1	3,871	-31.802%
2026-04-15	13.2500	13.8000	13.2500	13.8000	-2.473%	12	3,871	-30.072%
2026-04-14	13.7000	14.1500	13.7000	14.1500	+13.655%	15	3,878	-31.802%
2026-04-13	12.5000	12.5000	12.4500	12.4500	-3.861%	2	3,880	-22.490%
2026-04-10	12.7500	12.9500	12.7500	12.9500	+0.388%	6	3,880	-25.483%
2026-04-08	12.9000	12.9000	12.9000	12.9000	+9.322%	2	3,879	-25.194%
2026-04-07	11.8000	11.8000	11.8000	11.8000	-3.673%	2	3,881	-18.220%
2026-04-06	12.2500	12.2500	12.2500	12.2500	+7.456%	2	3,881	-21.224%
2026-04-02	11.4000	11.4000	11.4000	11.4000	-6.173%	2	3,881	-15.351%
2026-04-01	12.1500	12.1500	12.1500	12.1500	+3.404%	2	3,881	-20.576%
2026-03-30	11.7500	11.7500	11.7500	11.7500	+5.856%	2	3,881	-17.872%
2026-03-27	11.0000	11.1000	11.0000	11.1000	-7.500%	42	3,883	-13.063%
2026-03-26	12.0000	12.0000	12.0000	12.0000	-2.439%	2	3,883	-19.583%
2026-03-23	12.3000	12.3000	12.1500	12.3000	+0.408%	16	3,883	-21.545%
2026-03-20	12.2500	12.2500	12.2500	12.2500	+1.575%	224	3,884	-21.224%
2026-03-19	12.0000	12.0600	12.0000	12.0600	-7.231%	10	4,106	-19.983%
2026-03-18	13.0000	13.0000	13.0000	13.0000	-5.797%	5	4,106	-25.769%
2026-03-17	13.7000	13.8000	13.7000	13.8000	+3.293%	5	4,106	-30.072%
2026-03-16	13.3000	13.3600	13.3000	13.3600	+11.333%	9	4,106	-27.769%
2026-03-13	12.5000	12.8200	12.0000	12.0000	+2.128%	47	4,106	-19.583%
2026-03-11	11.5700	11.7500	11.5700	11.7500	+5.856%	7	4,137	-17.872%
2026-03-06	11.1000	11.1000	11.1000	11.1000	-7.500%	2	4,137	-13.063%
2026-03-05	12.0000	12.0000	11.7700	12.0000	-3.923%	236	4,137	-19.583%
2026-03-04	12.2400	12.4900	12.2400	12.4900	+14.587%	10	4,311	-22.738%
2026-02-27	10.9000	10.9000	10.9000	10.9000	-4.637%	1	4,311	-11.468%
2026-02-25	11.5000	11.5000	11.4300	11.4300	+8.857%	8	4,311	-15.573%
2026-02-23	10.5000	10.5000	10.5000	10.5000	-3.404%	2	4,311	-8.095%
2026-02-12	10.8100	10.8700	10.8100	10.8700	-0.549%	12	4,311	-11.224%
2026-02-11	10.9300	10.9300	10.9300	10.9300	-4.039%	15	4,318	-11.711%
2026-02-10	10.8500	11.3900	10.8500	11.3900	-2.899%	35	4,318	-15.277%
2026-02-09	11.7300	11.7300	11.7300	11.7300	+0.171%	1	4,318	-17.732%
2026-02-06	11.2800	11.7100	10.9500	11.7100	+15.369%	3	4,318	-17.592%
2026-02-05	10.8900	11.0000	10.1500	10.1500	-19.059%	12	4,317	-4.926%
2026-02-04	11.8000	12.6000	11.8000	12.5400	-3.908%	449	4,317	-23.046%
2026-02-03	13.2500	13.2500	12.3000	13.0500	-4.745%	749	4,703	-26.054%
2026-02-02	13.8000	14.4500	13.7000	13.7000	-19.079%	449	4,675	-29.562%
2026-01-30	16.6800	16.9300	16.5000	16.9300	-8.978%	25	4,676	-43.001%
2026-01-28	18.6000	18.6000	18.6000	18.6000	0.000%	1	4,681	-48.118%
2026-01-27	18.6000	18.6000	18.6000	18.6000	-12.676%	6	4,681	-48.118%
2026-01-15	21.3000	21.3000	21.3000	21.3000	+7.848%	2	4,675	-54.695%
2026-01-12	19.8500	20.0500	19.7500	19.7500	+1.542%	5	4,677	-51.139%
2026-01-09	19.5000	19.5000	19.4000	19.4500	+0.777%	6	4,678	-50.386%
2026-01-08	19.3000	19.3000	19.3000	19.3000	-2.278%	1	4,673	-50.000%
2026-01-05	19.7500	19.7500	19.7500	19.7500	+8.815%	1	4,663	-51.139%
2025-12-31	18.6000	18.6000	18.1500	18.1500	+0.554%	13	4,663	-46.832%
2025-12-29	18.3000	18.3800	18.0500	18.0500	-0.276%	8	4,663	-46.537%
2025-12-26	18.1900	18.2000	18.0500	18.1000	-5.974%	8	4,657	-46.685%
2025-12-22	19.2500	19.2500	19.2500	19.2500	+3.217%	1	4,655	-49.870%
2025-12-18	18.6500	18.6500	18.6500	18.6500	+6.571%	1	4,655	-48.257%
2025-12-17	17.4500	17.5000	17.4000	17.5000	-4.110%	9	4,656	-44.857%
2025-12-16	18.5000	18.5000	18.2500	18.2500	-15.116%	2	4,665	-47.123%
2025-12-10	21.5000	21.5000	21.5000	21.5000	+8.040%	1	4,666	-55.116%
2025-12-09	19.9000	19.9000	19.9000	19.9000	-0.251%	1	4,666	-51.508%
2025-12-08	19.5600	19.9500	19.5600	19.9500	-0.499%	4	4,666	-51.629%
2025-12-04	19.9200	20.0500	19.5300	20.0500	-0.050%	8	4,666	-51.870%
2025-12-03	20.0600	20.0600	20.0600	20.0600	+6.532%	10	4,665	-51.894%
2025-12-02	18.7500	18.8800	18.7500	18.8300	+10.765%	109	4,675	-48.752%
2025-12-01	17.0900	17.0900	17.0000	17.0000	-13.706%	4	4,783	-43.235%
2025-11-28	19.7000	19.7000	19.7000	19.7000	+2.073%	1	4,780	-51.015%
2025-11-26	18.1000	19.5500	18.1000	19.3000	+5.464%	15	4,769	-50.000%
2025-11-24	17.4500	18.3000	17.4500	18.3000	+4.571%	28	4,769	-47.268%
2025-11-21	16.5000	17.5000	16.5000	17.5000	-0.398%	2	4,769	-44.857%
2025-11-20	17.7000	17.9400	17.4500	17.5700	-10.676%	1,040	4,769	-45.077%
2025-11-18	19.6700	19.6700	19.6700	19.6700	-0.606%	1	3,729	-50.941%
2025-11-17	19.7900	19.7900	19.7900	19.7900	-2.704%	1	3,729	-51.238%
2025-11-13	20.4000	20.4000	20.3400	20.3400	-7.964%	22	3,729	-52.557%
2025-11-12	22.0500	22.1500	21.1000	22.1000	-4.536%	468	3,707	-56.335%
2025-11-10	22.9500	23.1500	22.9000	23.1500	+4.468%	290	3,239	-58.315%
2025-11-07	21.1200	22.1600	21.1200	22.1600	+3.794%	185	2,949	-56.453%
2025-11-06	21.4000	21.4500	21.3000	21.3500	-5.111%	355	2,764	-54.801%
2025-11-05	22.1000	22.6400	22.1000	22.5000	-3.640%	6	2,409	-57.111%
2025-11-03	23.3500	23.3500	23.3500	23.3500	-3.512%	5	2,419	-58.672%
2025-10-30	25.0000	25.0000	24.2000	24.2000	-14.336%	6	2,419	-60.124%
2025-10-27	28.2500	28.2500	28.2500	28.2500	+10.784%	1	2,419	-65.841%
2025-10-24	25.5000	25.5000	25.5000	25.5000	-4.315%	1	2,419	-62.157%
2025-10-21	26.9500	27.3500	26.4500	26.6500	+1.912%	863	2,419	-63.790%
2025-10-20	26.0500	26.1500	26.0500	26.1500	+3.564%	295	1,559	-63.098%
2025-10-17	24.6500	25.2500	24.6000	25.2500	-2.510%	4	1,264	-61.782%
2025-10-15	25.9000	25.9000	25.9000	25.9000	-2.632%	28	1,314	-62.741%
2025-10-14	26.6000	26.6000	26.6000	26.6000	-5.000%	10	1,314	-63.722%
2025-10-13	27.7000	28.0000	27.7000	28.0000	-2.676%	495	1,304	-65.536%
2025-10-09	28.6000	28.7700	28.6000	28.7700	-3.940%	17	1,117	-66.458%
2025-10-08	30.0000	30.0000	29.8000	29.9500	-0.663%	365	1,100	-67.780%
2025-10-07	30.3000	30.3000	30.1500	30.1500	-5.781%	36	735	-67.993%
2025-10-06	31.5000	32.0000	31.5000	32.0000	+5.090%	196	699	-69.844%
2025-10-03	31.1400	31.1400	30.4500	30.4500	+9.375%	440	503	-68.309%
2025-09-23	27.9800	27.9800	27.8400	27.8400	0.000%	64	64	-65.338%

.dark-mode .qMgG5B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qMgG5B{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20280121C5ETHA Jan 21 2028 5.00 Call (ETHA280121C00005000)option OPRA

ETHA20280121C5
ETHA Jan 21 2028 5.00 Call (ETHA280121C00005000)
option OPRA