Dark

ETHA20280616C20
ETHA Jun 16 2028 20.00 Call (ETHA280616C00020000)
option OPRA

EOD

Aug 6, 2026

3.91-2.005%(-0.08)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.9000	3.9100	3.8500	3.9100	-2.005%	30	2,126	0.000%
2026-08-05	3.7600	3.9900	3.7600	3.9900	+1.013%	226	2,139	-2.005%
2026-08-04	3.8400	3.9500	3.7700	3.9500	+5.333%	16	2,149	-1.013%
2026-08-03	3.6600	3.7500	3.6600	3.7500	-0.266%	2	2,151	+4.267%
2026-07-31	3.8000	3.8000	3.7600	3.7600	-6.468%	105	2,151	+3.989%
2026-07-30	4.3000	4.3000	4.0200	4.0200	+7.200%	3	2,048	-2.736%
2026-07-29	4.0000	4.0000	3.7500	3.7500	-6.015%	4	2,045	+4.267%
2026-07-28	3.9000	4.0300	3.9000	3.9900	-7.209%	44	2,053	-2.005%
2026-07-27	4.3800	4.3800	4.0900	4.3000	+11.399%	31	2,028	-9.070%
2026-07-24	3.8900	3.8900	3.7500	3.8600	-1.026%	11	2,024	+1.295%
2026-07-23	3.9000	4.0200	3.9000	3.9000	-6.024%	12	2,021	+0.256%
2026-07-22	4.1600	4.1700	4.1500	4.1500	+1.716%	10	2,026	-5.783%
2026-07-21	4.1300	4.1500	4.0100	4.0800	+3.291%	52	2,037	-4.167%
2026-07-20	3.8000	3.9500	3.8000	3.9500	+3.947%	7	1,994	-1.013%
2026-07-17	3.6500	3.8000	3.6500	3.8000	-1.809%	10	1,995	+2.895%
2026-07-16	3.9000	3.9000	3.8300	3.8700	-6.747%	16	1,988	+1.034%
2026-07-15	4.2100	4.2100	4.0900	4.1500	+5.063%	45	2,004	-5.783%
2026-07-14	3.8900	4.0000	3.8000	3.9500	+13.506%	86	1,979	-1.013%
2026-07-13	3.5500	4.2000	3.4500	3.4800	-4.658%	35	2,032	+12.356%
2026-07-10	3.6700	3.6700	3.6000	3.6500	+7.353%	339	2,014	+7.123%
2026-07-09	3.4000	3.4500	3.3800	3.4000	+0.295%	7	1,681	+15.000%
2026-07-08	3.4000	3.4500	3.3800	3.3900	-7.629%	14	1,676	+15.339%
2026-07-07	3.5500	3.7500	3.5200	3.6700	+0.548%	64	1,680	+6.540%
2026-07-06	3.4500	3.6500	3.4500	3.6500	+10.606%	3	1,650	+7.123%
2026-07-02	3.2900	3.3200	3.2700	3.3000	+10.000%	8	1,647	+18.485%
2026-07-01	3.0000	3.0000	2.9500	3.0000	+6.762%	57	1,647	+30.333%
2026-06-30	2.8500	2.8500	2.7700	2.8100	-6.645%	22	1,679	+39.146%
2026-06-29	2.8200	3.0100	2.8000	3.0100	+5.986%	265	1,674	+29.900%
2026-06-26	2.7800	2.8900	2.7300	2.8400	-4.377%	73	1,420	+37.676%
2026-06-25	2.9000	2.9700	2.7800	2.9700	+2.414%	66	1,391	+31.650%
2026-06-24	3.0700	3.0700	2.7900	2.9000	-7.937%	259	1,455	+34.828%
2026-06-23	3.2000	3.2000	3.1500	3.1500	-10.000%	13	1,310	+24.127%
2026-06-22	3.6100	3.6100	3.5000	3.5000	+4.478%	2	1,322	+11.714%
2026-06-18	3.5000	3.5000	3.3000	3.3500	-6.425%	9	1,333	+16.716%
2026-06-17	3.3500	3.7500	3.3500	3.5800	-5.789%	165	1,333	+9.218%
2026-06-16	3.8000	3.8500	3.8000	3.8000	-5.000%	31	1,333	+2.895%
2026-06-15	3.8500	4.0000	3.8100	4.0000	+21.212%	65	1,319	-2.250%
2026-06-12	3.2000	3.4000	3.2000	3.3000	-2.941%	86	1,345	+18.485%
2026-06-11	3.2400	3.4000	3.1900	3.4000	+6.250%	129	1,334	+15.000%
2026-06-10	3.3000	3.3000	3.1500	3.2000	-0.312%	25	1,235	+22.188%
2026-06-09	3.5000	3.5000	3.1800	3.2100	-4.464%	77	1,217	+21.807%
2026-06-08	3.4000	3.4000	3.3000	3.3600	+9.804%	17	1,150	+16.369%
2026-06-05	3.2500	3.2500	2.9000	3.0600	-16.164%	262	1,146	+27.778%
2026-06-04	3.5000	3.7500	3.5000	3.6500	-3.947%	83	1,186	+7.123%
2026-06-03	4.1000	4.1500	3.8000	3.8000	-10.588%	76	1,172	+2.895%
2026-06-02	4.7500	4.7500	4.1500	4.2500	-6.593%	41	1,135	-8.000%
2026-06-01	4.5000	4.5500	4.4400	4.5500	-1.087%	17	1,110	-14.066%
2026-05-29	4.6000	4.6000	4.5500	4.6000	-3.158%	4	1,099	-15.000%
2026-05-28	4.7500	4.7500	4.5700	4.7500	-2.062%	36	1,095	-17.684%
2026-05-27	4.9600	4.9600	4.8500	4.8500	-4.528%	23	1,095	-19.381%
2026-05-26	5.2700	5.2700	5.0800	5.0800	+0.594%	23	1,098	-23.031%
2026-05-22	5.3500	5.4500	5.0500	5.0500	-5.607%	29	1,048	-22.574%
2026-05-20	5.4500	5.4500	5.3500	5.3500	-0.926%	18	1,048	-26.916%
2026-05-19	5.3000	5.4000	5.3000	5.4000	+1.504%	2	1,009	-27.593%
2026-05-18	5.5400	5.6000	5.3200	5.3200	-12.066%	51	1,009	-26.504%
2026-05-15	6.0000	6.0500	6.0000	6.0500	-5.910%	20	1,009	-35.372%
2026-05-14	6.5000	6.5000	6.4300	6.4300	+0.469%	14	1,015	-39.191%
2026-05-13	6.4000	6.4000	6.4000	6.4000	+2.400%	1	1,004	-38.906%
2026-05-12	6.3800	6.3800	6.2500	6.2500	-5.589%	4	1,004	-37.440%
2026-05-11	6.5300	6.6200	6.5000	6.6200	+0.608%	18	1,004	-40.937%
2026-05-08	6.3500	6.5800	6.3500	6.5800	+2.813%	22	986	-40.578%
2026-05-07	6.5000	6.6000	6.3900	6.4000	-4.762%	79	967	-38.906%
2026-05-06	7.2000	7.2000	6.6500	6.7200	-2.041%	220	940	-41.815%
2026-05-05	6.9200	7.0000	6.8500	6.8600	+1.630%	16	949	-43.003%
2026-05-04	6.7500	6.7500	6.7100	6.7500	+8.871%	156	939	-42.074%
2026-04-30	6.2500	6.3000	6.2000	6.2000	+0.813%	6	793	-36.935%
2026-04-29	6.5000	6.5000	6.1500	6.1500	-3.906%	3	797	-36.423%
2026-04-28	6.4000	6.4000	6.4000	6.4000	-2.290%	1	795	-38.906%
2026-04-27	6.4000	6.5500	6.4000	6.5500	-0.758%	21	794	-40.305%
2026-04-24	6.6500	6.6500	6.6000	6.6000	-5.714%	100	781	-40.758%
2026-04-23	7.0000	7.0000	7.0000	7.0000	-2.778%	1	691	-44.143%
2026-04-22	7.1500	7.2300	7.1000	7.2000	+9.924%	23	690	-45.694%
2026-04-21	6.5500	6.5500	6.5500	6.5500	-3.676%	1	691	-40.305%
2026-04-20	6.7500	6.8000	6.7500	6.8000	-6.849%	6	691	-42.500%
2026-04-17	7.2500	7.4000	7.2400	7.3000	+7.353%	25	691	-46.438%
2026-04-16	6.6800	6.8500	6.6800	6.8000	-2.439%	9	678	-42.500%
2026-04-15	6.9500	6.9700	6.9500	6.9700	+1.603%	16	674	-43.902%
2026-04-14	7.0500	7.1800	6.8000	6.8600	+8.031%	63	670	-43.003%
2026-04-13	6.2500	6.3800	6.2500	6.3500	-1.550%	208	689	-38.425%
2026-04-10	6.4000	6.4500	6.2500	6.4500	+5.738%	7	687	-39.380%
2026-04-09	6.1000	6.1000	6.1000	6.1000	+7.584%	10	689	-35.902%
2026-04-07	5.6000	5.6700	5.6000	5.6700	-12.769%	3	679	-31.041%
2026-04-06	6.0500	6.5000	6.0500	6.5000	+16.071%	17	676	-39.846%
2026-04-02	5.5400	5.6000	5.5400	5.6000	-6.667%	2	660	-30.179%
2026-04-01	5.9500	6.0000	5.9500	6.0000	+6.195%	2	660	-34.833%
2026-03-31	5.6500	5.6500	5.6500	5.6500	+3.480%	3	661	-30.796%
2026-03-30	5.7000	5.7000	5.4600	5.4600	+1.111%	5	665	-28.388%
2026-03-27	5.4500	5.4500	5.3500	5.4000	-6.087%	5	663	-27.593%
2026-03-26	5.7500	5.7500	5.7500	5.7500	-8.730%	2	658	-32.000%
2026-03-25	6.3000	6.3000	6.3000	6.3000	+4.651%	1	661	-37.937%
2026-03-24	6.1000	6.1000	6.0200	6.0200	-2.114%	6	662	-35.050%
2026-03-23	6.2000	6.2000	6.0700	6.1500	+1.653%	15	663	-36.423%
2026-03-20	6.2500	6.2500	6.0500	6.0500	+0.498%	8	668	-35.372%
2026-03-19	6.0800	6.0800	6.0000	6.0200	-9.880%	17	669	-35.050%
2026-03-18	6.6600	6.6800	6.5000	6.6800	-6.573%	97	680	-41.467%
2026-03-17	7.1000	7.2200	7.1000	7.1500	-0.694%	24	678	-45.315%
2026-03-16	6.9100	7.2000	6.9000	7.2000	+18.421%	92	676	-45.694%
2026-03-13	6.7500	6.7500	6.0000	6.0800	+5.739%	34	671	-35.691%
2026-03-12	5.8000	5.8900	5.7500	5.7500	-3.035%	8	663	-32.000%
2026-03-10	5.8000	5.9300	5.8000	5.9300	-0.336%	2	683	-34.064%
2026-03-09	5.5700	5.9500	5.5700	5.9500	+8.182%	20	682	-34.286%
2026-03-06	5.5700	5.5700	5.4500	5.5000	-7.718%	8	676	-28.909%
2026-03-05	5.9000	5.9600	5.9000	5.9600	-6.875%	4	669	-34.396%
2026-03-04	6.0500	6.4000	6.0500	6.4000	+10.919%	3	666	-38.906%
2026-03-02	5.2000	5.7700	5.2000	5.7700	+11.175%	21	664	-32.236%
2026-02-27	5.3500	5.3800	5.1900	5.1900	-13.644%	14	672	-24.663%
2026-02-26	5.8000	6.0100	5.5300	6.0100	+1.008%	49	667	-34.942%
2026-02-25	5.4800	5.9500	5.4800	5.9500	+20.202%	2	648	-34.286%
2026-02-24	4.9000	4.9500	4.9000	4.9500	-1.786%	5	648	-21.010%
2026-02-23	5.2400	5.2500	5.0400	5.0400	-11.579%	17	642	-22.421%
2026-02-20	5.4000	5.7000	5.4000	5.7000	+6.343%	5	634	-31.404%
2026-02-19	5.3100	5.3600	5.2500	5.3600	-0.557%	6	631	-27.052%
2026-02-18	5.7000	5.7000	5.3900	5.3900	-5.439%	44	633	-27.458%
2026-02-17	5.7200	5.7200	5.7000	5.7000	-6.557%	2	597	-31.404%
2026-02-13	6.1300	6.1300	6.0000	6.1000	+10.708%	64	559	-35.902%
2026-02-12	5.7500	5.7500	5.5100	5.5100	-3.503%	67	559	-29.038%
2026-02-11	5.5600	5.7100	5.5600	5.7100	-5.931%	13	511	-31.524%
2026-02-10	6.1000	6.1000	6.0700	6.0700	-11.901%	2	503	-35.585%
2026-02-09	6.1000	6.8900	6.1000	6.8900	+9.539%	26	501	-43.251%
2026-02-06	5.7500	6.2900	5.7500	6.2900	+15.413%	32	481	-37.838%
2026-02-05	6.0000	6.3000	5.4500	5.4500	-16.154%	23	478	-28.257%
2026-02-04	6.6500	6.6500	6.2200	6.5000	+3.175%	22	462	-39.846%
2026-02-03	7.2500	7.2500	6.3000	6.3000	-14.052%	315	450	-37.937%
2026-02-02	7.0000	8.0300	7.0000	7.3300	-19.891%	358	460	-46.658%
2026-01-30	9.7000	9.7000	9.1500	9.1500	-4.984%	15	232	-57.268%
2026-01-29	9.8000	10.1000	9.6300	9.6300	-20.936%	4	216	-59.398%
2026-01-28	11.0000	12.1800	11.0000	12.1800	+11.641%	46	213	-67.898%
2026-01-27	10.9500	10.9500	10.6000	10.9100	+2.925%	31	167	-64.161%
2026-01-26	10.6900	10.6900	10.6000	10.6000	-5.357%	23	176	-63.113%
2026-01-23	11.2000	11.2000	11.2000	11.2000	+1.726%	63	159	-65.089%
2026-01-21	11.1700	11.1700	11.0100	11.0100	-0.181%	6	96	-64.487%
2026-01-20	11.6300	11.6300	11.0300	11.0300	-15.154%	5	99	-64.551%
2026-01-16	13.0000	13.0000	13.0000	13.0000	-1.515%	3	93	-69.923%
2026-01-15	13.5500	13.5500	13.2000	13.2000	-0.752%	11	93	-70.379%
2026-01-14	13.3000	13.3000	13.3000	13.3000	+7.955%	10	82	-70.602%
2026-01-13	12.3200	12.3200	12.3200	12.3200	+4.142%	14	75	-68.263%
2026-01-12	11.8300	11.8300	11.8300	11.8300	-1.004%	20	73	-66.948%
2026-01-09	11.9500	11.9500	11.9500	11.9500	-0.417%	45	93	-67.280%
2026-01-08	12.0000	12.0000	12.0000	12.0000	-6.832%	20	48	-67.417%
2026-01-05	12.7000	12.8800	12.6100	12.8800	+6.271%	10	18	-69.643%
2026-01-02	12.0300	12.1200	12.0300	12.1200	+18.707%	4	18	-67.739%
2025-12-31	10.2100	10.2100	10.2100	10.2100	-9.885%	1	15	-61.704%
2025-12-29	11.3300	11.3300	11.3300	11.3300	+3.000%	10	15	-65.490%
2025-12-26	11.0600	11.0600	11.0000	11.0000	-12.351%	4	5	-64.455%
2025-12-22	12.5500	12.5500	12.5500	12.5500	0.000%	1	1	-68.845%

.dark-mode .B05CkG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B05CkG{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20280616C20ETHA Jun 16 2028 20.00 Call (ETHA280616C00020000)option OPRA

ETHA20280616C20
ETHA Jun 16 2028 20.00 Call (ETHA280616C00020000)
option OPRA