Dark

ETHA20280121C50
ETHA Jan 21 2028 50.00 Call (ETHA280121C00050000)
option OPRA

EOD

Aug 6, 2026

0.6600+6.452%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.6600	0.6600	0.6600	0.6600	+6.452%	1	4,456	0.000%
2026-08-05	0.6200	0.6500	0.6200	0.6200	0.000%	3	4,455	+6.452%
2026-08-04	0.6200	0.6200	0.6200	0.6200	-4.615%	5	4,453	+6.452%
2026-07-31	0.6500	0.6500	0.6500	0.6500	-7.143%	1	4,456	+1.538%
2026-07-30	0.7000	0.7000	0.7000	0.7000	0.000%	1	4,456	-5.714%
2026-07-29	0.7000	0.7000	0.6800	0.7000	+2.941%	7	4,456	-5.714%
2026-07-28	0.6800	0.6800	0.6800	0.6800	-11.688%	1	4,455	-2.941%
2026-07-27	0.7700	0.7700	0.7700	0.7700	+26.230%	8	4,454	-14.286%
2026-07-24	0.6100	0.6100	0.6100	0.6100	-14.085%	1	4,446	+8.197%
2026-07-22	0.7300	0.7500	0.7100	0.7100	+9.231%	610	4,446	-7.042%
2026-07-20	0.6500	0.6500	0.6500	0.6500	+8.333%	281	4,655	+1.538%
2026-07-17	0.5500	0.6000	0.5500	0.6000	-18.919%	15	4,444	+10.000%
2026-07-15	0.7500	0.7800	0.7100	0.7400	+4.225%	159	4,459	-10.811%
2026-07-14	0.7000	0.7400	0.7000	0.7100	+4.412%	241	4,495	-7.042%
2026-07-13	0.6800	0.6800	0.6800	0.6800	0.000%	1	4,459	-2.941%
2026-07-10	0.6800	0.6800	0.6800	0.6800	+7.937%	3	4,458	-2.941%
2026-07-09	0.6500	0.6500	0.6300	0.6300	+1.613%	7	4,457	+4.762%
2026-07-08	0.6200	0.6200	0.6200	0.6200	0.000%	1	4,452	+6.452%
2026-07-02	0.6200	0.6200	0.6200	0.6200	0.000%	1	4,451	+6.452%
2026-07-01	0.5900	0.6800	0.5500	0.6200	+12.727%	62	4,451	+6.452%
2026-06-30	0.5900	0.5900	0.5500	0.5500	-3.509%	505	4,461	+20.000%
2026-06-29	0.6100	0.6800	0.5200	0.5700	+1.786%	217	4,050	+15.789%
2026-06-26	0.6400	0.6400	0.5600	0.5600	-3.448%	6	3,833	+17.857%
2026-06-24	0.6300	0.6300	0.5700	0.5800	-3.333%	50	3,837	+13.793%
2026-06-23	0.6000	0.6000	0.6000	0.6000	-10.448%	1	3,842	+10.000%
2026-06-18	0.8000	0.8000	0.6700	0.6700	-22.989%	152	3,915	-1.493%
2026-06-15	0.8700	0.8700	0.8700	0.8700	+24.286%	50	3,915	-24.138%
2026-06-09	0.7000	0.7000	0.6900	0.7000	-12.500%	9	3,865	-5.714%
2026-06-08	0.8000	0.8000	0.8000	0.8000	+25.000%	1	3,857	-17.500%
2026-06-05	0.6500	0.8700	0.6300	0.6400	-7.246%	167	3,857	+3.125%
2026-06-04	0.7400	0.7500	0.6900	0.6900	-8.000%	10	3,788	-4.348%
2026-06-03	1.3800	1.3800	0.7500	0.7500	-10.714%	16	3,778	-12.000%
2026-06-02	1.0100	1.0100	0.8300	0.8400	-10.638%	16	3,762	-21.429%
2026-06-01	0.8700	0.9500	0.8700	0.9400	-1.053%	31	3,760	-29.787%
2026-05-29	0.9600	1.2000	0.9400	0.9500	-2.062%	44	3,768	-30.526%
2026-05-28	0.9200	0.9700	0.9200	0.9700	-15.652%	6	3,756	-31.959%
2026-05-26	1.1500	1.1500	1.1500	1.1500	-4.167%	25	3,756	-42.609%
2026-05-20	1.2500	1.2500	1.2000	1.2000	-2.439%	7	3,756	-45.000%
2026-05-19	1.2700	1.3000	1.2300	1.2300	-6.818%	51	3,776	-46.341%
2026-05-18	1.3200	1.3200	1.3200	1.3200	-10.811%	15	3,776	-50.000%
2026-05-15	1.5000	1.5000	1.4800	1.4800	-7.500%	143	3,776	-55.405%
2026-05-14	1.6000	1.6000	1.6000	1.6000	+1.911%	4	3,640	-58.750%
2026-05-13	1.5400	1.5700	1.5400	1.5700	-5.422%	2	3,634	-57.962%
2026-05-11	1.6600	1.6600	1.6600	1.6600	+0.606%	1	3,634	-60.241%
2026-05-08	1.5800	1.6500	1.5400	1.6500	-5.172%	3	3,633	-60.000%
2026-05-06	1.7400	1.7400	1.7400	1.7400	-3.333%	50	3,681	-62.069%
2026-05-05	1.8000	1.8000	1.8000	1.8000	+1.695%	50	3,681	-63.333%
2026-05-04	1.7700	1.7700	1.7700	1.7700	+4.118%	2	3,631	-62.712%
2026-05-01	1.7000	1.7000	1.7000	1.7000	+7.595%	1	3,632	-61.176%
2026-04-29	1.5800	1.5800	1.5800	1.5800	-10.227%	1	3,632	-58.228%
2026-04-28	1.7600	1.7600	1.7600	1.7600	+0.571%	1	3,631	-62.500%
2026-04-23	1.7500	1.7500	1.7000	1.7500	-2.778%	51	3,631	-62.286%
2026-04-21	1.8800	1.8800	1.8000	1.8000	+2.857%	2	3,630	-63.333%
2026-04-20	1.7500	1.7500	1.7500	1.7500	-13.793%	20	3,630	-62.286%
2026-04-17	2.0500	2.0500	2.0300	2.0300	+6.842%	21	3,630	-67.488%
2026-04-16	1.9000	1.9000	1.9000	1.9000	+2.703%	1	3,620	-65.263%
2026-04-15	1.8500	1.8500	1.8500	1.8500	-2.632%	1	3,620	-64.324%
2026-04-14	1.9300	1.9500	1.9000	1.9000	+29.252%	66	3,620	-65.263%
2026-04-10	1.7500	1.7500	1.4700	1.4700	-13.529%	61	3,615	-55.102%
2026-04-09	1.7000	1.7000	1.7000	1.7000	-8.108%	2	3,556	-61.176%
2026-04-08	1.8500	1.8500	1.8500	1.8500	+19.355%	10	3,558	-64.324%
2026-04-02	1.6100	1.6100	1.5500	1.5500	-8.824%	88	3,567	-57.419%
2026-04-01	1.7100	1.7100	1.7000	1.7000	+6.250%	6	3,567	-61.176%
2026-03-31	1.6000	1.7000	1.6000	1.6000	-3.030%	8	3,563	-58.750%
2026-03-30	1.6500	1.6500	1.6500	1.6500	+1.227%	1	3,564	-60.000%
2026-03-27	1.6000	1.6300	1.6000	1.6300	-1.212%	10	3,564	-59.509%
2026-03-26	1.6500	1.6500	1.6500	1.6500	-10.811%	1	3,564	-60.000%
2026-03-25	1.8500	1.8500	1.8500	1.8500	+2.778%	21	3,563	-64.324%
2026-03-23	1.9000	1.9000	1.8000	1.8000	-2.703%	81	3,583	-63.333%
2026-03-20	1.9000	1.9000	1.8500	1.8500	0.000%	33	3,588	-64.324%
2026-03-19	1.8100	1.8500	1.8100	1.8500	-17.040%	3	3,587	-64.324%
2026-03-16	2.0600	2.2300	2.0500	2.2300	+17.368%	16	3,587	-70.404%
2026-03-13	2.0000	2.0000	1.9000	1.9000	+8.571%	15	3,581	-65.263%
2026-03-11	1.7000	1.7500	1.7000	1.7500	-3.315%	71	3,573	-62.286%
2026-03-10	1.8100	1.8100	1.8100	1.8100	+6.471%	10	3,574	-63.536%
2026-03-06	1.7000	1.7000	1.7000	1.7000	-10.526%	1	3,574	-61.176%
2026-03-04	1.9000	2.0000	1.8000	1.9000	+9.195%	6	3,573	-65.263%
2026-03-02	1.7100	1.7400	1.7100	1.7400	+16.000%	13	3,570	-62.069%
2026-02-27	1.5000	1.5000	1.5000	1.5000	-11.765%	14	3,581	-56.000%
2026-02-26	1.7000	1.7000	1.6600	1.7000	-5.556%	12	3,581	-61.176%
2026-02-25	1.7700	1.8000	1.7700	1.8000	+9.091%	15	3,588	-63.333%
2026-02-20	1.6000	1.6600	1.6000	1.6500	+0.610%	18	3,588	-60.000%
2026-02-19	1.6400	1.6400	1.6400	1.6400	-3.529%	3	3,577	-59.756%
2026-02-18	1.7000	1.7400	1.7000	1.7000	-5.556%	23	3,576	-61.176%
2026-02-17	1.8000	1.8000	1.8000	1.8000	-5.263%	1	3,596	-63.333%
2026-02-13	1.9700	1.9700	1.9000	1.9000	+4.396%	12	3,595	-65.263%
2026-02-12	1.8200	1.8200	1.8200	1.8200	-1.087%	40	3,595	-63.736%
2026-02-11	1.8600	1.8600	1.7500	1.8400	-2.646%	30	3,635	-64.130%
2026-02-10	1.9900	1.9900	1.8900	1.8900	-14.091%	36	3,638	-65.079%
2026-02-09	2.0000	2.2000	1.9200	2.2000	+4.762%	13	3,639	-70.000%
2026-02-06	2.0000	2.1000	2.0000	2.1000	+16.667%	23	3,631	-68.571%
2026-02-05	2.0500	2.0500	1.8000	1.8000	-15.888%	74	3,613	-63.333%
2026-02-04	2.2500	2.2500	2.1400	2.1400	-0.465%	4	3,569	-69.159%
2026-02-03	2.5000	2.5000	2.1500	2.1500	-14.000%	12	3,572	-69.302%
2026-02-02	2.6400	2.6400	2.4500	2.5000	-21.875%	21	3,569	-73.600%
2026-01-30	3.3700	3.3700	3.2000	3.2000	-9.605%	211	3,562	-79.375%
2026-01-29	3.7500	3.7500	3.5000	3.5400	-15.714%	458	3,761	-81.356%
2026-01-28	4.2000	4.2000	4.1500	4.2000	+3.194%	455	4,063	-84.286%
2026-01-27	3.8000	4.0700	3.8000	4.0700	+3.038%	8	3,818	-83.784%
2026-01-26	3.8000	3.9500	3.8000	3.9500	-2.228%	58	3,820	-83.291%
2026-01-23	4.0000	4.0400	4.0000	4.0400	+0.248%	68	3,877	-83.663%
2026-01-22	4.0000	4.0300	4.0000	4.0300	-8.409%	29	3,854	-83.623%
2026-01-21	4.0000	4.4000	3.9500	4.4000	+6.024%	11	3,850	-85.000%
2026-01-20	4.3800	4.3800	4.1500	4.1500	-17.000%	585	3,848	-84.096%
2026-01-16	5.3500	5.3500	5.0000	5.0000	-9.910%	33	3,271	-86.800%
2026-01-14	5.2000	5.5500	5.2000	5.5500	+12.121%	14	3,271	-88.108%
2026-01-13	5.0000	5.0000	4.9500	4.9500	+2.484%	10	3,272	-86.667%
2026-01-12	4.8500	5.0000	4.8000	4.8300	-1.429%	77	3,272	-86.335%
2026-01-09	4.7500	4.9000	4.7500	4.9000	-3.162%	7	3,271	-86.531%
2026-01-07	5.0200	5.0600	5.0200	5.0600	-3.802%	2	3,274	-86.957%
2026-01-05	4.8500	5.2600	4.8500	5.2600	+5.200%	7	3,276	-87.452%
2026-01-02	5.0300	5.0300	5.0000	5.0000	+11.111%	3	3,275	-86.800%
2025-12-31	4.5000	4.5000	4.5000	4.5000	-0.222%	10	3,280	-85.333%
2025-12-30	4.4000	4.5100	4.4000	4.5100	+2.500%	2	3,280	-85.366%
2025-12-29	4.4200	4.4200	4.4000	4.4000	-2.222%	40	3,278	-85.000%
2025-12-26	4.4500	4.5000	4.4500	4.5000	0.000%	3	3,278	-85.333%
2025-12-24	4.5000	4.5000	4.5000	4.5000	-4.661%	4	3,282	-85.333%
2025-12-23	4.5000	4.7200	4.5000	4.7200	-2.277%	4	3,282	-86.017%
2025-12-22	5.1000	5.1000	4.8300	4.8300	-3.400%	33	3,286	-86.335%
2025-12-19	4.5000	5.0000	4.5000	5.0000	+10.619%	11	3,273	-86.800%
2025-12-18	4.7100	4.9000	4.5200	4.5200	+2.727%	77	3,272	-85.398%
2025-12-17	4.5400	4.5400	4.4000	4.4000	-7.368%	2	3,283	-85.000%
2025-12-15	5.2000	5.2000	4.7500	4.7500	-13.793%	8	3,281	-86.105%
2025-12-12	5.2500	5.5100	5.2500	5.5100	-6.610%	193	3,279	-88.022%
2025-12-11	5.8500	5.9000	5.7500	5.9000	-10.606%	24	3,117	-88.814%
2025-12-10	6.6500	6.6500	6.6000	6.6000	+2.804%	11	3,093	-90.000%
2025-12-09	6.2000	6.4200	6.1500	6.4200	+18.889%	4	3,102	-89.720%
2025-12-05	5.3500	5.4000	5.3500	5.4000	-8.319%	7	3,104	-87.778%
2025-12-04	5.8900	5.8900	5.8900	5.8900	+11.342%	2	3,098	-88.795%
2025-12-02	5.1700	5.2900	5.1700	5.2900	+14.502%	38	3,100	-87.524%
2025-12-01	4.7000	4.7000	4.6000	4.6200	-12.830%	12	3,088	-85.714%
2025-11-28	5.8000	5.8000	5.2500	5.3000	-3.636%	27	3,094	-87.547%
2025-11-26	5.4300	5.5000	5.4300	5.5000	+7.843%	2	3,080	-88.000%
2025-11-25	5.1500	5.1500	5.0500	5.1000	-2.857%	22	3,080	-87.059%
2025-11-24	4.7900	5.3500	4.7700	5.2500	+14.130%	59	3,080	-87.429%
2025-11-21	4.6300	4.7500	4.5000	4.6000	-8.000%	28	3,037	-85.652%
2025-11-20	5.1600	5.1800	4.8000	5.0000	-4.762%	25	3,043	-86.800%
2025-11-19	5.4000	5.4000	5.1000	5.2500	-11.017%	31	3,034	-87.429%
2025-11-18	5.8300	6.0000	5.7500	5.9000	+8.059%	12	3,015	-88.814%
2025-11-17	5.7400	5.9700	5.3700	5.4600	-9.302%	1,026	3,016	-87.912%
2025-11-14	3.6000	6.2000	3.6000	6.0200	-2.903%	50	2,004	-89.037%
2025-11-13	6.7500	6.7500	6.2000	6.2000	-10.145%	555	1,988	-89.355%
2025-11-12	6.9000	6.9000	6.9000	6.9000	-2.817%	20	1,653	-90.435%
2025-11-11	7.0000	7.1000	7.0000	7.1000	-3.533%	21	1,673	-90.704%
2025-11-10	7.5000	7.5000	7.2000	7.3600	+10.677%	48	1,692	-91.033%
2025-11-07	6.0000	6.7500	6.0000	6.6500	+2.308%	133	1,696	-90.075%
2025-11-06	6.7000	6.7000	6.2500	6.5000	-7.143%	245	1,713	-89.846%
2025-11-05	6.6000	7.0000	6.4500	7.0000	+16.667%	421	1,658	-90.571%
2025-11-04	6.9200	7.3000	5.8000	6.0000	-20.530%	870	1,441	-89.000%
2025-11-03	7.4000	7.5500	7.4000	7.5500	-1.948%	103	641	-91.258%
2025-10-30	8.1500	8.1500	7.7000	7.7000	-9.412%	170	641	-91.429%
2025-10-29	8.9000	8.9000	8.5000	8.5000	-10.526%	95	522	-92.235%
2025-10-28	9.6400	9.6400	9.5000	9.5000	+0.423%	5	502	-93.053%
2025-10-27	9.4700	9.8500	9.4600	9.4600	+10.000%	95	406	-93.023%
2025-10-24	8.3000	8.6000	8.3000	8.6000	+2.381%	3	406	-92.326%
2025-10-23	8.4000	8.4000	8.4000	8.4000	+1.205%	10	403	-92.143%
2025-10-22	8.3000	8.3000	8.3000	8.3000	-12.169%	6	393	-92.048%
2025-10-21	9.4500	9.4500	9.4500	9.4500	+4.075%	1	388	-93.016%
2025-10-20	9.3400	9.3400	9.0800	9.0800	+13.358%	2	387	-92.731%
2025-10-17	8.2500	8.2500	7.7500	8.0100	-6.860%	78	386	-91.760%
2025-10-16	8.8500	8.8500	8.6000	8.6000	-4.444%	2	314	-92.326%
2025-10-15	9.3000	9.3000	9.0000	9.0000	-6.152%	61	312	-92.667%
2025-10-14	9.0600	9.5900	9.0600	9.5900	-3.618%	16	269	-93.118%
2025-10-13	9.5000	9.9500	9.5000	9.9500	-0.995%	8	258	-93.367%
2025-10-10	10.4500	10.4500	10.0500	10.0500	-2.427%	4	261	-93.433%
2025-10-09	10.1000	10.3000	10.1000	10.3000	-6.364%	3	257	-93.592%
2025-10-08	10.6500	11.0000	10.6000	11.0000	+3.481%	24	259	-94.000%
2025-10-07	11.7500	11.7500	10.6000	10.6300	-9.915%	85	263	-93.791%
2025-10-06	11.3500	11.9300	11.3500	11.8000	+7.273%	34	347	-94.407%
2025-10-03	10.6000	11.0000	10.6000	11.0000	+3.774%	9	318	-94.000%
2025-10-02	10.4000	10.6000	10.2700	10.6000	+6.000%	10	315	-93.774%
2025-10-01	10.0000	10.1500	9.8000	10.0000	+7.296%	18	311	-93.400%
2025-09-29	9.3300	9.4500	9.3200	9.3200	+5.909%	8	302	-92.918%
2025-09-26	8.5000	8.8900	8.3500	8.8000	+2.326%	52	302	-92.500%
2025-09-25	8.9000	8.9000	8.5000	8.6000	0.000%	255	255	-92.326%

.dark-mode .Xf9TDP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xf9TDP{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20280121C50ETHA Jan 21 2028 50.00 Call (ETHA280121C00050000)option OPRA

ETHA20280121C50
ETHA Jan 21 2028 50.00 Call (ETHA280121C00050000)
option OPRA