Dark

ETHA20280121C60
ETHA Jan 21 2028 60.00 Call (ETHA280121C00060000)
option OPRA

EOD

Aug 6, 2026

0.4700-6.000%(-0.0300)300

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.5000	0.5000	0.4700	0.4700	-6.000%	300	10,469	0.000%
2026-08-05	0.4600	0.5100	0.4600	0.5000	+6.383%	29	10,169	-6.000%
2026-08-03	0.4500	0.4700	0.4500	0.4700	-2.083%	11	10,171	0.000%
2026-07-30	0.4800	0.4800	0.4800	0.4800	-11.111%	1	10,180	-2.083%
2026-07-29	0.5000	0.5400	0.5000	0.5400	0.000%	9	10,180	-12.963%
2026-07-28	0.5400	0.5400	0.5400	0.5400	0.000%	1	10,201	-12.963%
2026-07-27	0.5500	0.6300	0.5400	0.5400	-1.818%	36	10,202	-12.963%
2026-07-23	0.5500	0.5500	0.5500	0.5500	+1.852%	2	10,178	-14.545%
2026-07-22	0.5500	0.5800	0.5400	0.5400	-1.818%	1,462	10,525	-12.963%
2026-07-21	0.5200	0.6700	0.4900	0.5500	+10.000%	219	10,733	-14.545%
2026-07-20	0.4900	0.5500	0.4900	0.5000	-1.961%	23	10,773	-6.000%
2026-07-17	0.4700	0.5100	0.4700	0.5100	-31.081%	2	10,772	-7.843%
2026-07-16	0.5300	0.7400	0.5100	0.7400	+37.037%	124	10,771	-36.486%
2026-07-15	0.5400	0.5400	0.5400	0.5400	0.000%	20	10,670	-12.963%
2026-07-14	0.5400	0.5400	0.5400	0.5400	+17.391%	273	10,778	-12.963%
2026-07-13	0.5000	0.5000	0.4500	0.4600	-16.364%	110	10,707	+2.174%
2026-07-10	0.4800	0.5500	0.4800	0.5500	+14.583%	103	10,642	-14.545%
2026-07-09	0.4600	0.4900	0.4600	0.4800	+2.128%	44	10,598	-2.083%
2026-07-08	0.4500	0.4700	0.4500	0.4700	-7.843%	2	10,632	0.000%
2026-07-07	0.5500	0.5500	0.4600	0.5100	-12.069%	77	10,645	-7.843%
2026-07-06	0.5500	0.5800	0.5100	0.5800	+18.367%	7	10,598	-18.966%
2026-07-02	0.4900	0.4900	0.4900	0.4900	+8.889%	11	10,589	-4.082%
2026-07-01	0.4400	0.4500	0.4400	0.4500	+2.273%	103	10,589	+4.444%
2026-06-30	0.4200	0.4500	0.4200	0.4400	-2.222%	520	10,590	+6.818%
2026-06-29	0.4400	0.4500	0.4400	0.4500	+9.756%	225	10,245	+4.444%
2026-06-26	0.4400	0.4400	0.4100	0.4100	-4.651%	5	10,021	+14.634%
2026-06-25	0.4000	0.5500	0.4000	0.4300	+4.878%	117	10,019	+9.302%
2026-06-24	0.4600	0.4600	0.4100	0.4100	-14.583%	30	10,024	+14.634%
2026-06-23	0.6000	0.6000	0.4700	0.4800	-31.429%	211	10,057	-2.083%
2026-06-22	0.5500	0.7000	0.5500	0.7000	+40.000%	105	9,910	-32.857%
2026-06-18	0.5300	0.5500	0.5000	0.5000	-12.281%	444	9,733	-6.000%
2026-06-17	0.5700	0.7000	0.5700	0.5700	0.000%	9	9,733	-17.544%
2026-06-16	0.6000	0.6000	0.5700	0.5700	-13.636%	104	9,733	-17.544%
2026-06-15	0.6700	0.6700	0.6100	0.6600	+22.222%	79	9,642	-28.788%
2026-06-12	0.5500	0.5700	0.5400	0.5400	-1.818%	27	9,599	-12.963%
2026-06-11	0.4800	0.6500	0.4800	0.5500	+5.769%	34	9,607	-14.545%
2026-06-10	0.5200	0.5200	0.5200	0.5200	-7.143%	2	9,606	-9.615%
2026-06-09	0.5500	0.6300	0.5000	0.5600	+1.818%	22	9,634	-16.071%
2026-06-08	0.5500	0.5900	0.4600	0.5500	-3.509%	405	9,636	-14.545%
2026-06-05	0.4800	0.7400	0.4600	0.5700	+9.615%	252	9,911	-17.544%
2026-06-04	0.5500	0.6000	0.5200	0.5200	-10.345%	162	9,830	-9.615%
2026-06-03	0.6100	0.7500	0.5400	0.5800	-19.444%	1,246	9,822	-18.966%
2026-06-02	0.7400	0.7400	0.6200	0.7200	-6.494%	108	9,425	-34.722%
2026-06-01	0.6800	0.7700	0.6700	0.7700	+10.000%	190	9,347	-38.961%
2026-05-29	0.6700	0.7600	0.6200	0.7000	-2.778%	365	9,303	-32.857%
2026-05-28	0.6100	0.7400	0.6100	0.7200	-12.195%	22	8,980	-34.722%
2026-05-27	0.4000	0.8200	0.4000	0.8200	+6.494%	20	8,978	-42.683%
2026-05-26	0.8100	0.8500	0.7200	0.7700	-4.938%	1,347	8,976	-38.961%
2026-05-22	0.8500	0.8900	0.7900	0.8100	-4.706%	1,013	7,662	-41.975%
2026-05-21	0.8500	0.9100	0.8500	0.8500	-7.609%	72	7,594	-44.706%
2026-05-20	0.8900	1.0400	0.8900	0.9200	+3.371%	136	7,594	-48.913%
2026-05-19	0.9800	1.0400	0.8900	0.8900	-1.111%	14	7,599	-47.191%
2026-05-18	0.9700	0.9700	0.9000	0.9000	-18.182%	14	7,599	-47.778%
2026-05-15	1.1300	1.1300	1.1000	1.1000	-17.293%	171	7,599	-57.273%
2026-05-14	1.2400	1.3300	1.2400	1.3300	+20.909%	30	7,463	-64.662%
2026-05-13	1.1700	1.1800	1.1000	1.1000	-6.780%	634	6,937	-57.273%
2026-05-12	1.1700	1.1900	1.1700	1.1800	-7.087%	59	6,937	-60.169%
2026-05-11	1.2500	1.4700	1.2000	1.2700	+3.252%	574	6,937	-62.992%
2026-05-08	1.2000	1.2600	1.2000	1.2300	+1.653%	19	6,757	-61.789%
2026-05-07	1.2000	1.2100	1.2000	1.2100	-6.923%	18	6,759	-61.157%
2026-05-06	1.2800	1.3000	1.2800	1.3000	-7.801%	11	6,774	-63.846%
2026-05-05	1.4100	1.4100	1.4100	1.4100	+8.462%	20	6,784	-66.667%
2026-05-04	1.3000	1.3000	1.3000	1.3000	+3.175%	7	6,784	-63.846%
2026-05-01	1.2800	1.3600	1.2600	1.2600	+0.800%	6	6,786	-62.698%
2026-04-30	1.2600	1.3000	1.2000	1.2500	+7.759%	1,539	6,786	-62.400%
2026-04-29	1.3400	1.3400	1.1600	1.1600	-8.661%	107	5,410	-59.483%
2026-04-28	1.2700	1.2700	1.2700	1.2700	-1.550%	20	5,412	-62.992%
2026-04-27	1.3700	1.3700	1.2500	1.2900	-5.147%	16	5,412	-63.566%
2026-04-24	1.4400	1.4400	1.3400	1.3600	-1.449%	4	5,405	-65.441%
2026-04-23	1.3700	1.3800	1.3600	1.3800	-7.383%	156	5,405	-65.942%
2026-04-22	1.6000	1.6000	1.4800	1.4900	+10.370%	59	5,317	-68.456%
2026-04-21	1.3900	1.3900	1.3400	1.3500	-2.174%	39	5,309	-65.185%
2026-04-20	1.3600	1.3900	1.3300	1.3800	-12.102%	31	5,309	-65.942%
2026-04-17	1.5000	1.6100	1.5000	1.5700	+4.667%	626	5,317	-70.064%
2026-04-16	1.5200	1.5200	1.5000	1.5000	0.000%	10	5,282	-68.667%
2026-04-15	1.4400	1.5000	1.3500	1.5000	+5.634%	10	5,278	-68.667%
2026-04-14	1.5000	1.5000	1.4000	1.4200	+4.412%	16	5,276	-66.901%
2026-04-13	1.3600	1.3600	1.3600	1.3600	-2.857%	1	5,284	-65.441%
2026-04-10	1.4000	1.4000	1.4000	1.4000	+6.870%	100	5,283	-66.429%
2026-04-09	1.3100	1.3100	1.3100	1.3100	+4.800%	450	5,283	-64.122%
2026-04-08	1.4400	1.4400	1.2500	1.2500	-8.759%	28	5,287	-62.400%
2026-04-06	1.3600	1.3700	1.3400	1.3700	+14.167%	18	5,290	-65.693%
2026-04-02	1.3000	1.3000	1.2000	1.2000	-10.448%	22	5,266	-60.833%
2026-04-01	1.2900	1.3400	1.2900	1.3400	+0.752%	44	5,266	-64.925%
2026-03-31	1.2700	1.3500	1.2600	1.3300	+4.724%	54	5,262	-64.662%
2026-03-30	1.2700	1.2700	1.2700	1.2700	+9.483%	1	5,211	-62.992%
2026-03-27	1.0500	1.2300	1.0500	1.1600	-12.782%	264	5,211	-59.483%
2026-03-26	1.1500	1.3300	1.1500	1.3300	-6.338%	6	5,152	-64.662%
2026-03-25	1.5000	1.5000	1.4200	1.4200	-2.740%	16	5,148	-66.901%
2026-03-24	1.4600	1.4600	1.4600	1.4600	-0.680%	1	5,164	-67.808%
2026-03-19	1.4500	1.5000	1.4400	1.4700	-13.529%	156	5,165	-68.027%
2026-03-18	1.7000	1.7000	1.7000	1.7000	0.000%	1	5,220	-72.353%
2026-03-17	1.6300	1.7000	1.6300	1.7000	-4.494%	15	5,220	-72.353%
2026-03-16	1.6100	1.7800	1.6000	1.7800	+21.918%	351	5,217	-73.596%
2026-03-13	2.0000	2.0000	1.4600	1.4600	+8.148%	12	5,382	-67.808%
2026-03-12	1.4000	1.4000	1.3500	1.3500	-3.571%	8	5,372	-65.185%
2026-03-11	1.4000	1.4400	1.4000	1.4000	-12.500%	33	5,371	-66.429%
2026-03-10	1.6500	1.7700	1.6000	1.6000	+15.108%	138	5,350	-70.625%
2026-03-09	1.4100	1.4500	1.3200	1.3900	+6.923%	73	5,229	-66.187%
2026-03-06	1.3500	1.3500	1.3000	1.3000	-13.333%	551	5,188	-63.846%
2026-03-05	1.5400	1.5400	1.4000	1.5000	-3.226%	13	4,743	-68.667%
2026-03-04	1.5000	1.5500	1.4500	1.5500	+4.730%	35	4,739	-69.677%
2026-03-03	1.3800	1.4800	1.0400	1.4800	+8.824%	3	4,715	-68.243%
2026-03-02	1.3000	1.4000	1.3000	1.3600	+15.254%	21	4,714	-65.441%
2026-02-27	1.2700	1.2700	1.1800	1.1800	-15.714%	53	4,715	-60.169%
2026-02-26	1.4000	1.4200	1.3000	1.4000	+0.719%	50	4,716	-66.429%
2026-02-25	1.3200	1.3900	1.3200	1.3900	+18.803%	17	4,706	-66.187%
2026-02-24	1.1100	1.2000	1.1100	1.1700	-2.500%	78	4,706	-59.829%
2026-02-23	1.2400	1.2700	1.1600	1.2000	-9.774%	424	4,672	-60.833%
2026-02-20	1.3100	1.3400	1.2900	1.3300	0.000%	7	4,744	-64.662%
2026-02-18	1.4500	1.4500	1.3300	1.3300	+7.258%	54	4,741	-64.662%
2026-02-17	1.5100	1.5100	1.2400	1.2400	-17.881%	58	4,707	-62.097%
2026-02-13	1.5000	1.6000	1.4500	1.5100	+1.342%	153	4,775	-68.874%
2026-02-12	1.4500	1.4900	1.3500	1.4900	+2.759%	22	4,775	-68.456%
2026-02-11	1.4500	1.4500	1.4500	1.4500	-6.452%	1	4,847	-67.586%
2026-02-10	1.5900	1.6100	1.5400	1.5500	-14.835%	174	4,848	-69.677%
2026-02-09	1.6900	1.8200	1.6100	1.8200	+5.814%	9	4,820	-74.176%
2026-02-06	1.6000	1.7200	1.5900	1.7200	+31.298%	111	4,814	-72.674%
2026-02-05	1.7200	1.7700	1.3100	1.3100	-21.557%	715	4,789	-64.122%
2026-02-04	1.8000	1.8000	1.6700	1.6700	-15.228%	114	5,278	-71.856%
2026-02-03	1.7900	1.9700	1.6800	1.9700	+0.510%	71	5,329	-76.142%
2026-02-02	2.0000	2.0700	1.7500	1.9600	-26.592%	175	5,324	-76.020%
2026-01-30	2.7700	2.7700	2.6000	2.6700	-6.316%	14	5,364	-82.397%
2026-01-29	3.1100	3.1100	2.8500	2.8500	-12.308%	57	5,370	-83.509%
2026-01-28	3.2500	3.2500	3.2500	3.2500	+1.562%	1	5,355	-85.538%
2026-01-27	3.1500	3.2500	3.1500	3.2000	+0.946%	41	5,355	-85.313%
2026-01-26	3.1000	3.1700	3.1000	3.1700	-0.938%	26	5,339	-85.174%
2026-01-23	3.2300	3.3500	3.2000	3.2000	-2.141%	13	5,339	-85.313%
2026-01-22	3.3000	3.3000	3.2500	3.2700	-6.571%	6	5,328	-85.627%
2026-01-21	3.4000	3.5000	3.1700	3.5000	+2.941%	580	5,330	-86.571%
2026-01-20	3.5200	3.5500	3.3000	3.4000	-19.048%	1,021	4,784	-86.176%
2026-01-16	4.2000	4.2000	4.1000	4.2000	-6.667%	7	3,979	-88.810%
2026-01-14	4.3500	4.5300	4.3500	4.5000	+11.111%	27	3,979	-89.556%
2026-01-13	4.0500	4.0500	4.0500	4.0500	+1.250%	3	3,975	-88.395%
2026-01-12	4.0000	4.0000	4.0000	4.0000	-2.439%	1	3,973	-88.250%
2026-01-09	3.9500	4.1000	3.8500	4.1000	+2.500%	244	3,973	-88.537%
2026-01-08	4.0000	4.0000	4.0000	4.0000	-3.382%	2	3,748	-88.250%
2026-01-07	4.1000	4.1400	4.1000	4.1400	-4.828%	8	3,747	-88.647%
2026-01-06	4.3700	4.4400	4.3500	4.3500	-1.136%	20	3,747	-89.195%
2026-01-05	4.2000	4.4000	4.1000	4.4000	+11.392%	27	3,728	-89.318%
2026-01-02	3.8400	4.1200	3.8400	3.9500	+6.757%	112	3,728	-88.101%
2025-12-31	3.6800	3.7500	3.6800	3.7000	-1.333%	16	3,738	-87.297%
2025-12-30	3.6800	3.7500	3.6800	3.7500	+2.740%	11	3,738	-87.467%
2025-12-29	3.6400	3.7700	3.6000	3.6500	-1.617%	69	3,733	-87.123%
2025-12-26	3.7800	3.8100	3.5000	3.7100	-3.133%	55	3,733	-87.332%
2025-12-24	3.8200	3.8500	3.7200	3.8300	+1.592%	17	3,750	-87.728%
2025-12-23	3.7200	3.8000	3.7200	3.7700	-8.049%	42	3,750	-87.533%
2025-12-22	4.2500	4.2500	4.1000	4.1000	-2.381%	17	3,787	-88.537%
2025-12-19	4.1200	4.2500	3.9300	4.2000	+12.903%	439	3,787	-88.810%
2025-12-18	4.1100	4.1100	3.7200	3.7200	+0.541%	42	3,806	-87.366%
2025-12-17	4.0000	4.0500	3.7000	3.7000	-8.642%	43	3,806	-87.297%
2025-12-16	4.0000	4.0800	3.8800	4.0500	+0.746%	25	3,805	-88.395%
2025-12-15	4.5000	4.5000	3.8000	4.0200	-8.636%	100	3,785	-88.308%
2025-12-12	4.9000	4.9700	4.4000	4.4000	-8.714%	45	3,793	-89.318%
2025-12-11	4.9000	4.9000	4.6500	4.8200	-12.364%	37	3,781	-90.249%
2025-12-10	5.2500	5.5500	5.2500	5.5000	+2.041%	19	3,767	-91.455%
2025-12-09	4.5300	5.5000	4.5300	5.3900	+13.474%	63	3,770	-91.280%
2025-12-08	4.8500	4.8500	4.6000	4.7500	+3.939%	133	3,807	-90.105%
2025-12-05	4.6500	4.7100	4.4500	4.5700	-1.931%	19	3,767	-89.716%
2025-12-04	4.8700	4.9300	4.6500	4.6600	-3.719%	49	3,753	-89.914%
2025-12-03	4.6500	4.8400	4.6500	4.8400	+8.764%	2	3,786	-90.289%
2025-12-02	4.0000	4.6000	4.0000	4.4500	+16.188%	18	3,786	-89.438%
2025-12-01	4.0000	4.0000	3.7500	3.8300	-16.739%	53	3,787	-87.728%
2025-11-28	4.9000	4.9000	4.6000	4.6000	-1.075%	6	3,775	-89.783%
2025-11-26	4.3700	4.6500	4.3500	4.6500	+9.155%	63	3,771	-89.892%
2025-11-25	4.3100	4.3500	4.2300	4.2600	-5.333%	47	3,771	-88.967%
2025-11-24	4.1300	4.6000	4.0600	4.5000	+15.385%	75	3,748	-89.556%
2025-11-21	3.8800	4.0500	3.8000	3.9000	-4.412%	111	3,734	-87.949%
2025-11-20	4.7500	4.7500	4.0600	4.0800	-5.116%	210	3,797	-88.480%
2025-11-19	4.6500	4.6500	4.2300	4.3000	-11.340%	69	3,923	-89.070%
2025-11-18	4.8400	5.0500	4.7200	4.8500	+5.895%	14	3,867	-90.309%
2025-11-17	4.9100	4.9500	4.4000	4.5800	-3.579%	820	3,867	-89.738%
2025-11-14	5.0200	5.1800	4.7500	4.7500	-6.863%	67	3,102	-90.105%
2025-11-13	5.7600	5.7600	4.7000	5.1000	-11.304%	577	3,047	-90.784%
2025-11-12	6.0800	6.0800	5.4000	5.7500	-0.862%	18	2,495	-91.826%
2025-11-11	6.1000	6.1000	5.7500	5.8000	-6.452%	124	2,487	-91.897%
2025-11-10	6.2000	6.2500	5.9900	6.2000	+8.392%	538	2,453	-92.419%
2025-11-07	5.5900	5.7200	5.5900	5.7200	+7.925%	5	2,536	-91.783%
2025-11-06	5.7000	5.7000	5.1500	5.3000	-11.667%	375	2,532	-91.132%
2025-11-05	5.5500	6.0000	5.3800	6.0000	+16.505%	38	2,175	-92.167%
2025-11-04	5.9000	6.2000	5.0000	5.1500	-18.641%	469	2,172	-90.874%
2025-11-03	6.2200	6.5200	6.2000	6.3300	-10.845%	707	1,977	-92.575%
2025-10-31	7.0200	7.2500	6.9000	7.1000	+7.903%	848	1,977	-93.380%
2025-10-30	6.9700	7.0000	6.4000	6.5800	-8.611%	734	2,128	-92.857%
2025-10-29	7.3300	7.5000	7.0000	7.2000	-6.494%	87	1,637	-93.472%
2025-10-28	8.0100	8.1200	7.7000	7.7000	-6.098%	53	1,604	-93.896%
2025-10-27	8.0700	8.8500	8.0000	8.2000	+11.565%	292	1,412	-94.268%
2025-10-24	7.6000	7.6000	7.2300	7.3500	+2.797%	31	1,412	-93.605%
2025-10-23	7.0700	7.2500	7.0700	7.1500	-0.694%	108	1,388	-93.427%
2025-10-22	7.2500	7.2500	6.8500	7.2000	-6.372%	163	1,284	-93.472%
2025-10-21	7.8600	8.0000	7.6300	7.6900	-0.130%	90	1,191	-93.888%
2025-10-20	7.8000	7.8000	7.5300	7.7000	+8.146%	42	1,162	-93.896%
2025-10-17	7.0500	7.2000	6.7500	7.1200	-1.793%	340	1,155	-93.399%
2025-10-16	7.7000	7.7000	7.2000	7.2500	-5.229%	129	1,057	-93.517%
2025-10-15	7.9700	8.0800	7.4700	7.6500	-4.969%	474	959	-93.856%
2025-10-14	7.3600	8.0500	7.3600	8.0500	-4.167%	32	754	-94.161%
2025-10-13	8.0300	8.4500	7.8600	8.4000	+12.000%	57	755	-94.405%
2025-10-10	8.8900	9.0200	7.2000	7.5000	-13.991%	108	755	-93.733%
2025-10-09	8.8800	8.8800	8.5500	8.7200	-5.217%	56	708	-94.610%
2025-10-08	9.0900	9.6000	9.0900	9.2000	+2.222%	528	659	-94.891%
2025-10-07	10.0700	10.1500	8.8600	9.0000	-10.000%	15	158	-94.778%
2025-10-06	9.5200	10.2500	9.5200	10.0000	+8.108%	71	152	-95.300%
2025-10-03	9.3000	9.3000	9.0200	9.2500	+0.543%	20	111	-94.919%
2025-10-02	8.8500	9.2000	8.8500	9.2000	+8.235%	32	98	-94.891%
2025-10-01	8.4800	8.6000	8.3500	8.5000	+6.383%	12	70	-94.471%
2025-09-29	8.0000	8.0000	7.9900	7.9900	+10.665%	11	63	-94.118%
2025-09-26	7.0200	7.3000	7.0200	7.2200	+0.697%	16	53	-93.490%
2025-09-25	7.4000	7.5000	7.0900	7.1700	-9.925%	40	42	-93.445%
2025-09-24	7.9000	8.0400	7.9000	7.9600	+2.710%	5	5	-94.095%
2025-09-23	7.7500	7.7500	7.7500	7.7500	0.000%	1	0	-93.935%

.dark-mode .q8Rx2n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q8Rx2n{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20280121C60ETHA Jan 21 2028 60.00 Call (ETHA280121C00060000)option OPRA

ETHA20280121C60
ETHA Jan 21 2028 60.00 Call (ETHA280121C00060000)
option OPRA