Dark

ETHA20280616C46
ETHA Jun 16 2028 46.00 Call (ETHA280616C00046000)
option OPRA

EOD

Aug 6, 2026

1.26+5.000%(+0.06)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.3000	1.3000	1.2500	1.2600	+5.000%	35	3,500	0.000%
2026-08-05	1.2000	1.2900	1.2000	1.2000	-1.639%	232	3,580	+5.000%
2026-08-04	1.2200	1.2200	1.2200	1.2200	+0.826%	1	3,471	+3.279%
2026-08-03	1.2100	1.2100	1.2100	1.2100	+1.681%	7	3,472	+4.132%
2026-07-31	1.1900	1.2200	1.1900	1.1900	-7.752%	29	3,468	+5.882%
2026-07-30	1.3000	1.4300	1.2900	1.2900	+3.200%	244	3,474	-2.326%
2026-07-28	1.2500	1.2500	1.2500	1.2500	-8.088%	200	3,472	+0.800%
2026-07-27	1.4000	1.4500	1.3500	1.3600	+4.615%	1,557	3,672	-7.353%
2026-07-23	1.3000	1.3000	1.3000	1.3000	-7.143%	5	2,756	-3.077%
2026-07-22	1.3200	1.4000	1.3200	1.4000	+11.111%	95	2,756	-10.000%
2026-07-21	1.3500	1.3500	1.2600	1.2600	-7.353%	215	2,765	0.000%
2026-07-20	1.3000	1.3600	1.2000	1.3600	+14.286%	264	2,789	-7.353%
2026-07-17	1.1900	1.1900	1.1900	1.1900	-2.459%	1	2,647	+5.882%
2026-07-16	1.2200	1.2200	1.2200	1.2200	0.000%	95	2,646	+3.279%
2026-07-15	1.3600	1.3600	1.2200	1.2200	-0.813%	12	2,646	+3.279%
2026-07-14	1.2300	1.2300	1.2300	1.2300	+13.889%	1	2,658	+2.439%
2026-07-13	1.0800	1.0800	1.0800	1.0800	-10.744%	3	2,657	+16.667%
2026-07-10	1.2500	1.2600	1.2100	1.2100	+12.037%	17	2,657	+4.132%
2026-07-09	1.1000	1.1700	1.0400	1.0800	-10.000%	75	2,660	+16.667%
2026-07-07	1.1800	1.3900	1.0900	1.2000	+7.143%	117	2,589	+5.000%
2026-07-06	1.1900	1.1900	1.0900	1.1200	+14.286%	235	2,544	+12.500%
2026-06-30	0.9200	0.9800	0.9200	0.9800	+10.112%	44	2,473	+28.571%
2026-06-26	0.9300	1.0400	0.8900	0.8900	0.000%	225	2,442	+41.573%
2026-06-24	1.0500	1.0500	0.8900	0.8900	-16.822%	14	2,339	+41.573%
2026-06-23	1.0500	1.0700	1.0500	1.0700	-13.710%	126	2,439	+17.757%
2026-06-22	1.2000	1.2400	1.1500	1.2400	+11.712%	16	2,429	+1.613%
2026-06-18	1.3000	1.3000	1.1100	1.1100	-15.267%	182	2,400	+13.514%
2026-06-16	1.3500	1.3500	1.3100	1.3100	+0.769%	3	2,400	-3.817%
2026-06-15	1.3300	1.3900	1.3000	1.3000	+16.071%	11	2,398	-3.077%
2026-06-12	1.3400	1.3400	1.1200	1.1200	-2.609%	23	2,400	+12.500%
2026-06-11	1.1400	1.1500	1.1400	1.1500	+4.545%	34	2,386	+9.565%
2026-06-10	1.1400	1.1600	1.1000	1.1000	+1.852%	16	2,358	+14.545%
2026-06-09	1.1500	1.2500	1.0800	1.0800	-10.744%	13	2,472	+16.667%
2026-06-08	1.2100	1.2400	1.1400	1.2100	+21.000%	75	2,461	+4.132%
2026-06-05	1.0900	1.0900	1.0000	1.0000	-20.000%	145	2,453	+26.000%
2026-06-04	1.2000	1.2500	1.2000	1.2500	-3.846%	21	2,327	+0.800%
2026-06-03	1.5000	1.5000	1.3000	1.3000	-10.959%	31	2,326	-3.077%
2026-06-02	1.5900	1.5900	1.4400	1.4600	-5.806%	25	2,321	-13.699%
2026-06-01	1.5500	1.5500	1.5500	1.5500	-6.061%	4	2,307	-18.710%
2026-05-29	1.6500	1.6500	1.6500	1.6500	+14.583%	5	2,307	-23.636%
2026-05-28	1.5900	1.5900	1.4400	1.4400	-15.789%	10	2,312	-12.500%
2026-05-27	1.7000	1.7100	1.7000	1.7100	-0.581%	6	2,311	-26.316%
2026-05-26	1.8500	1.9700	1.7200	1.7200	-8.995%	9	2,305	-26.744%
2026-05-22	1.8600	1.9300	1.8600	1.8900	-3.077%	1,253	1,056	-33.333%
2026-05-21	1.9500	1.9500	1.9500	1.9500	-17.373%	3	1,056	-35.385%
2026-05-19	2.3600	2.3600	2.3600	2.3600	-0.422%	1	1,056	-46.610%
2026-05-15	2.3700	2.3700	2.3700	2.3700	-8.846%	1	1,055	-46.835%
2026-05-14	2.4500	2.6000	2.4500	2.6000	+3.586%	56	1,055	-51.538%
2026-05-13	2.6100	2.6100	2.5100	2.5100	-1.181%	6	1,025	-49.801%
2026-05-11	2.5400	2.5400	2.5400	2.5400	-2.308%	1	1,025	-50.394%
2026-05-08	2.3900	2.6000	2.3900	2.6000	+0.775%	36	1,025	-51.538%
2026-05-07	2.6600	2.6600	2.5500	2.5800	-5.147%	84	998	-51.163%
2026-05-06	2.7700	2.7700	2.6900	2.7200	-1.449%	36	926	-53.676%
2026-05-05	2.8400	2.8400	2.7600	2.7600	+1.099%	22	926	-54.348%
2026-05-04	2.6600	2.7500	2.6600	2.7300	+3.409%	12	913	-53.846%
2026-05-01	2.6000	2.6500	2.6000	2.6400	+1.538%	18	886	-52.273%
2026-04-28	2.5800	2.6000	2.5500	2.6000	+0.775%	16	886	-51.538%
2026-04-27	2.5800	2.5800	2.5800	2.5800	-10.727%	10	870	-51.163%
2026-04-23	2.8000	2.8900	2.8000	2.8900	-5.246%	8	870	-56.401%
2026-04-22	3.1000	3.1000	2.9500	3.0500	+8.929%	31	866	-58.689%
2026-04-21	2.8000	2.8000	2.8000	2.8000	-0.709%	52	797	-55.000%
2026-04-20	2.7500	2.8200	2.6700	2.8200	-8.738%	67	797	-55.319%
2026-04-17	3.4000	3.4000	3.0900	3.0900	+8.803%	4	735	-59.223%
2026-04-16	2.8400	2.8400	2.8400	2.8400	-5.333%	1	733	-55.634%
2026-04-14	3.0200	3.0200	3.0000	3.0000	+19.048%	25	732	-58.000%
2026-04-10	2.5200	2.5200	2.5200	2.5200	-4.183%	5	707	-50.000%
2026-04-09	2.6300	2.6300	2.6300	2.6300	+1.154%	2	707	-52.091%
2026-04-01	2.5500	2.6000	2.5500	2.6000	-1.887%	223	707	-51.538%
2026-03-31	2.3500	2.6500	2.3500	2.6500	+7.287%	2	485	-52.453%
2026-03-30	2.4700	2.4700	2.4700	2.4700	+2.917%	1	484	-48.988%
2026-03-27	2.3000	2.4000	2.3000	2.4000	-3.614%	2	485	-47.500%
2026-03-26	2.5400	2.5400	2.4900	2.4900	-10.432%	12	484	-49.398%
2026-03-25	2.7800	2.7800	2.7800	2.7800	-0.358%	1	484	-54.676%
2026-03-20	2.7900	2.7900	2.7900	2.7900	+2.198%	1	483	-54.839%
2026-03-19	2.7000	2.7300	2.6900	2.7300	-0.727%	37	482	-53.846%
2026-03-18	2.8300	2.8300	2.7500	2.7500	-12.420%	2	481	-54.182%
2026-03-17	3.1500	3.1500	3.1400	3.1400	+11.348%	5	481	-59.873%
2026-03-13	2.8200	2.8200	2.8200	2.8200	+29.358%	1	476	-55.319%
2026-03-12	2.1800	2.1800	2.1800	2.1800	-14.844%	2	475	-42.202%
2026-03-11	2.5500	2.5600	2.5500	2.5600	+4.490%	11	477	-50.781%
2026-03-06	2.5000	2.5000	2.4200	2.4500	-7.547%	28	477	-48.571%
2026-03-05	2.7600	2.7600	2.6400	2.6500	-3.636%	13	466	-52.453%
2026-03-04	2.6300	2.7500	2.6300	2.7500	+14.583%	16	455	-54.182%
2026-03-03	2.5000	2.5000	2.4000	2.4000	-12.727%	15	445	-47.500%
2026-03-02	2.7500	2.7500	2.7500	2.7500	+19.565%	5	445	-54.182%
2026-02-27	2.3000	2.3000	2.3000	2.3000	-4.167%	6	445	-45.217%
2026-02-26	2.4000	2.4000	2.4000	2.4000	-16.376%	5	450	-47.500%
2026-02-25	2.4400	2.8700	2.4400	2.8700	+29.864%	3	447	-56.098%
2026-02-23	2.2600	2.2600	2.1800	2.2100	-11.600%	42	447	-42.986%
2026-02-20	2.4500	2.5000	2.4500	2.5000	+3.306%	129	439	-49.600%
2026-02-19	2.4800	2.4900	2.4200	2.4200	-3.200%	35	352	-47.934%
2026-02-18	2.6000	2.6000	2.5000	2.5000	-5.660%	18	344	-49.600%
2026-02-17	2.5600	2.6500	2.3500	2.6500	-4.332%	82	360	-52.453%
2026-02-13	2.6000	2.7700	2.6000	2.7700	+7.782%	6	282	-54.513%
2026-02-12	2.8000	2.8000	2.5500	2.5700	-1.908%	67	282	-50.973%
2026-02-11	2.6400	2.6400	2.5200	2.6200	-10.274%	6	283	-51.908%
2026-02-10	2.9200	2.9200	2.9200	2.9200	-5.806%	1	287	-56.849%
2026-02-09	2.8400	3.1700	2.8400	3.1000	+7.639%	15	287	-59.355%
2026-02-06	2.8500	3.1000	2.7200	2.8800	-3.030%	70	279	-56.250%
2026-02-05	2.8900	2.9700	2.5000	2.9700	-3.257%	64	252	-57.576%
2026-02-04	3.0900	3.0900	2.9600	3.0700	-9.440%	28	221	-58.958%
2026-02-03	3.3000	3.3900	2.9300	3.3900	-0.294%	47	193	-62.832%
2026-02-02	3.4000	3.6800	3.4000	3.4000	-26.087%	30	185	-62.941%
2026-01-30	4.6000	4.6000	4.5000	4.6000	-5.155%	51	172	-72.609%
2026-01-29	5.0000	5.1200	4.6500	4.8500	-8.835%	45	124	-74.021%
2026-01-27	5.4200	5.4200	5.3200	5.3200	+1.333%	3	108	-76.316%
2026-01-26	5.0000	5.2500	5.0000	5.2500	0.000%	105	105	-76.000%

.dark-mode .PCVP94{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PCVP94{ color: #333333; background-color: white; border: 2px solid #333333; }ETHA20280616C46ETHA Jun 16 2028 46.00 Call (ETHA280616C00046000)option OPRA

ETHA20280616C46
ETHA Jun 16 2028 46.00 Call (ETHA280616C00046000)
option OPRA