Dark

ETHE20270115C20
ETHE Jan 15 2027 20.00 Call (ETHE270115C00020000)
option OPRA

EOD

Aug 5, 2026

0.7800+20.000%(+0.1300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.7800	0.7800	0.7800	0.7800	+20.000%	1	1,143	0.000%
2026-07-29	0.6500	0.6500	0.6500	0.6500	-38.095%	1	1,143	+20.000%
2026-07-27	1.1500	1.1500	1.0500	1.0500	+1.942%	10	1,148	-25.714%
2026-07-23	1.0300	1.0300	1.0300	1.0300	+21.176%	5	1,143	-24.272%
2026-07-20	0.8500	0.8500	0.8500	0.8500	-19.048%	1	1,148	-8.235%
2026-07-16	1.1500	1.1500	1.0500	1.0500	+5.000%	12	1,148	-25.714%
2026-07-14	1.0000	1.0000	1.0000	1.0000	+23.457%	1	1,138	-22.000%
2026-07-10	0.8100	0.8100	0.8100	0.8100	+1.250%	1	1,137	-3.704%
2026-07-02	0.8000	0.8000	0.8000	0.8000	+9.589%	1	1,136	-2.500%
2026-07-01	0.7300	0.7300	0.7300	0.7300	-2.667%	5	1,136	+6.849%
2026-06-30	0.7500	0.7500	0.7500	0.7500	+15.385%	2	1,131	+4.000%
2026-06-26	0.6500	0.6500	0.6500	0.6500	-7.143%	1	1,131	+20.000%
2026-06-24	0.7000	0.7000	0.7000	0.7000	-22.222%	4	1,135	+11.429%
2026-06-23	0.8500	0.9000	0.8500	0.9000	+38.462%	26	1,131	-13.333%
2026-06-18	0.6000	0.6500	0.6000	0.6500	-38.095%	70	1,155	+20.000%
2026-06-17	1.1800	1.1800	1.0500	1.0500	-6.250%	5	1,155	-25.714%
2026-06-16	1.1200	1.1200	1.1200	1.1200	+17.895%	1	1,155	-30.357%
2026-06-10	1.0000	1.0000	0.9500	0.9500	-17.391%	12	1,155	-17.895%
2026-06-08	1.1500	1.1500	1.1500	1.1500	+27.778%	2	1,145	-32.174%
2026-06-05	1.1000	1.1000	0.8000	0.9000	-28.000%	48	1,143	-13.333%
2026-06-04	1.2100	1.2500	1.1100	1.2500	-28.571%	75	1,141	-37.600%
2026-06-01	1.9000	1.9000	1.7500	1.7500	-6.417%	10	1,143	-55.429%
2026-05-29	1.8700	1.8700	1.8700	1.8700	+1.081%	20	1,133	-58.289%
2026-05-28	1.8000	1.8500	1.8000	1.8500	-10.194%	6	1,113	-57.838%
2026-05-27	2.3000	2.3000	2.0600	2.0600	-10.823%	2	1,112	-62.136%
2026-05-26	2.3100	2.3100	2.3100	2.3100	-9.412%	4	1,110	-66.234%
2026-05-21	2.5500	2.5500	2.5500	2.5500	+1.190%	6	1,106	-69.412%
2026-05-19	2.6000	2.6000	2.4000	2.5200	+0.800%	14	1,100	-69.048%
2026-05-18	2.7000	2.7000	2.4000	2.5000	-12.281%	7	1,097	-68.800%
2026-05-15	3.2000	3.2000	2.8500	2.8500	-16.176%	2	1,097	-72.632%
2026-05-14	3.8000	3.8000	3.4000	3.4000	-2.857%	3	1,097	-77.059%
2026-05-11	3.5000	3.5000	3.5000	3.5000	-1.408%	3	1,095	-77.714%
2026-05-08	3.6300	3.6300	3.4500	3.5500	-4.054%	8	1,092	-78.028%
2026-05-07	3.7000	3.7000	3.7000	3.7000	-5.612%	8	1,085	-78.919%
2026-05-06	4.0100	4.0100	3.9200	3.9200	+6.812%	3	1,077	-80.102%
2026-04-27	3.6700	3.6700	3.6700	3.6700	-4.675%	2	1,074	-78.747%
2026-04-20	3.9000	3.9000	3.8500	3.8500	-17.559%	3	1,073	-79.740%
2026-04-17	4.5600	4.6700	4.5600	4.6700	+11.190%	19	1,070	-83.298%
2026-04-15	4.2000	4.2000	4.2000	4.2000	-22.222%	10	1,051	-81.429%
2026-04-14	5.4000	5.4000	5.4000	5.4000	+54.286%	2	1,041	-85.556%
2026-04-13	3.5000	3.5000	3.5000	3.5000	-6.417%	1	1,039	-77.714%
2026-04-10	3.7400	3.7400	3.7400	3.7400	+8.406%	40	1,038	-79.144%
2026-04-06	3.4500	3.4500	3.4500	3.4500	+10.932%	6	998	-77.391%
2026-04-02	3.1100	3.1100	3.1100	3.1100	-7.440%	3	1,002	-74.920%
2026-04-01	3.3500	3.3600	3.3500	3.3600	+12.000%	2	1,002	-76.786%
2026-03-30	3.1800	3.1800	3.0000	3.0000	-3.226%	5	1,002	-74.000%
2026-03-27	3.1000	3.1000	3.1000	3.1000	+11.511%	5	1,003	-74.839%
2026-03-26	2.7800	2.7800	2.7800	2.7800	-18.235%	15	1,003	-71.942%
2026-03-24	3.4000	3.4000	3.4000	3.4000	-7.609%	20	1,023	-77.059%
2026-03-23	3.7000	3.7000	3.6800	3.6800	-0.541%	4	1,023	-78.804%
2026-03-19	3.5500	3.7000	3.5500	3.7000	-7.731%	16	1,023	-78.919%
2026-03-18	4.0200	4.0200	4.0100	4.0100	-8.238%	11	1,022	-80.549%
2026-03-17	4.3700	4.3700	4.3700	4.3700	-0.682%	3	1,022	-82.151%
2026-03-16	4.3000	4.4000	4.3000	4.4000	+51.724%	27	1,025	-82.273%
2026-03-09	2.9000	2.9000	2.9000	2.9000	-26.582%	2	1,019	-73.103%
2026-03-04	3.9000	3.9500	3.9000	3.9500	+43.636%	201	1,024	-80.253%
2026-03-02	2.7500	2.7500	2.7500	2.7500	-2.482%	1	825	-71.636%
2026-02-27	2.9000	2.9000	2.8000	2.8200	-8.442%	41	824	-72.340%
2026-02-26	3.0800	3.0800	3.0800	3.0800	+18.462%	1	853	-74.675%
2026-02-24	2.6000	2.6000	2.6000	2.6000	+0.775%	5	853	-70.000%
2026-02-23	3.0200	3.0200	2.5800	2.5800	-13.423%	9	848	-69.767%
2026-02-19	2.9600	3.0000	2.9600	2.9800	-0.667%	13	840	-73.826%
2026-02-18	3.2000	3.2000	3.0000	3.0000	-3.226%	89	842	-74.000%
2026-02-17	3.2000	3.2000	3.1000	3.1000	-13.889%	6	762	-74.839%
2026-02-13	3.5800	3.6000	3.5800	3.6000	+15.756%	95	663	-78.333%
2026-02-12	3.5000	3.5000	3.0700	3.1100	+1.634%	4	663	-74.920%
2026-02-11	3.1100	3.1200	3.0600	3.0600	-13.803%	4	659	-74.510%
2026-02-10	3.6200	3.6200	3.5500	3.5500	-12.990%	5	660	-78.028%
2026-02-09	4.1000	4.1000	3.9000	4.0800	+14.607%	55	657	-80.882%
2026-02-06	3.8000	3.8000	3.5600	3.5600	+1.714%	5	602	-78.090%
2026-02-05	3.5000	3.6300	3.5000	3.5000	-17.647%	19	597	-77.714%
2026-02-04	4.3500	4.3500	4.1800	4.2500	-3.846%	18	590	-81.647%
2026-02-03	5.0200	5.0200	4.2000	4.4200	-9.796%	7	572	-82.353%
2026-02-02	5.7000	5.7000	4.9000	4.9000	-30.986%	12	571	-84.082%
2026-01-29	7.7800	7.7800	7.1000	7.1000	-12.883%	5	561	-89.014%
2026-01-23	8.1500	8.1500	8.1500	8.1500	-5.780%	4	559	-90.429%
2026-01-20	8.6500	8.6500	8.6500	8.6500	-6.486%	10	563	-90.983%
2025-12-30	9.3000	9.3000	9.2500	9.2500	-1.596%	11	565	-91.568%
2025-12-19	9.4000	9.4000	9.4000	9.4000	+7.675%	100	554	-91.702%
2025-12-17	8.7300	8.7300	8.7300	8.7300	-5.825%	5	454	-91.065%
2025-12-16	9.4100	9.4100	9.2700	9.2700	+0.761%	151	459	-91.586%
2025-12-15	10.3200	10.4000	9.1400	9.2000	-2.128%	4	309	-91.522%
2025-12-02	9.5300	9.5300	9.4000	9.4000	-0.529%	5	306	-91.702%
2025-11-26	9.4500	9.4500	9.4500	9.4500	+8.997%	1	302	-91.746%
2025-11-21	8.6700	8.6700	8.6700	8.6700	-3.880%	1	302	-91.003%
2025-11-20	9.0600	9.0900	9.0000	9.0200	-4.043%	150	301	-91.353%
2025-11-19	9.3400	9.4000	9.3400	9.4000	-16.814%	8	151	-91.702%
2025-11-14	11.2100	11.3000	11.2100	11.3000	-12.267%	102	159	-93.097%
2025-11-12	12.8800	12.8800	12.8800	12.8800	+7.066%	10	69	-93.944%
2025-11-06	12.0300	12.0300	12.0300	12.0300	+2.821%	5	59	-93.516%
2025-11-04	11.7000	11.7000	11.7000	11.7000	-29.603%	2	56	-93.333%
2025-10-29	16.6200	16.6200	16.6200	16.6200	-2.522%	1	55	-95.307%
2025-10-24	16.3500	17.0500	16.3500	17.0500	+6.563%	4	55	-95.425%
2025-10-20	16.9400	16.9400	16.0000	16.0000	-6.977%	35	54	-95.125%
2025-10-10	17.2000	17.2000	17.2000	17.2000	-2.825%	2	67	-95.465%
2025-09-29	17.7000	17.7100	17.7000	17.7000	+12.811%	22	67	-95.593%
2025-09-25	16.0000	16.0000	15.6900	15.6900	-12.833%	10	84	-95.029%
2025-09-23	18.0000	18.0000	18.0000	18.0000	0.000%	1	74	-95.667%
2025-09-22	18.0000	18.0000	18.0000	18.0000	-10.891%	6	73	-95.667%
2025-09-19	20.2000	20.2000	20.2000	20.2000	-4.941%	1	67	-96.139%
2025-09-18	21.2500	21.2500	21.2500	21.2500	+4.423%	5	66	-96.329%
2025-09-16	20.3500	20.3500	20.3500	20.3500	-5.787%	1	71	-96.167%
2025-09-12	21.0000	21.6000	21.0000	21.6000	+11.917%	2	70	-96.389%
2025-09-10	19.3000	19.3000	19.3000	19.3000	-0.515%	1	70	-95.959%
2025-09-05	19.4000	19.4000	19.4000	19.4000	+1.571%	3	69	-95.979%
2025-09-04	19.9700	19.9700	19.1000	19.1000	-7.729%	10	66	-95.916%
2025-09-03	20.7000	20.7000	20.7000	20.7000	+5.612%	2	56	-96.232%
2025-08-29	19.7000	19.7000	19.6000	19.6000	-6.977%	3	53	-96.020%
2025-08-28	21.6000	21.6000	21.0700	21.0700	+1.298%	7	53	-96.298%
2025-08-26	20.8000	20.8000	20.8000	20.8000	-4.456%	1	45	-96.250%
2025-08-25	21.8400	21.8400	21.7700	21.7700	-4.934%	11	45	-96.417%
2025-08-22	22.9000	22.9000	22.9000	22.9000	+14.500%	10	34	-96.594%
2025-08-20	20.0000	20.0000	20.0000	20.0000	-1.478%	1	33	-96.100%
2025-08-18	20.1200	20.3000	20.1200	20.3000	-5.581%	15	34	-96.158%
2025-08-14	22.7000	22.7000	21.5000	21.5000	-5.619%	4	44	-96.372%
2025-08-13	22.7800	22.7800	22.7800	22.7800	+10.048%	1	44	-96.576%
2025-08-12	20.7000	20.7000	20.7000	20.7000	+5.076%	10	45	-96.232%
2025-08-11	19.7000	19.7000	19.7000	19.7000	+9.444%	1	49	-96.041%
2025-08-08	17.6500	18.0000	17.6500	18.0000	+9.957%	3	48	-95.667%
2025-08-07	16.3700	16.3700	16.3700	16.3700	+1.049%	1	51	-95.235%
2025-07-31	16.2000	16.2000	16.2000	16.2000	+1.377%	1	50	-95.185%
2025-07-30	15.9800	15.9800	15.9800	15.9800	+1.460%	1	49	-95.119%
2025-07-29	17.8000	17.8000	15.7500	15.7500	-6.250%	2	48	-95.048%
2025-07-28	16.8000	16.8000	16.8000	16.8000	+9.804%	1	46	-95.357%
2025-07-25	15.1100	15.3000	15.1100	15.3000	-7.273%	28	45	-94.902%
2025-07-21	16.0000	16.5000	16.0000	16.5000	+13.793%	20	22	-95.273%
2025-07-18	14.9000	14.9000	14.5000	14.5000	0.000%	7	7	-94.621%

.dark-mode .yMRmZ6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yMRmZ6{ color: #333333; background-color: white; border: 2px solid #333333; }ETHE20270115C20ETHE Jan 15 2027 20.00 Call (ETHE270115C00020000)option OPRA

ETHE20270115C20
ETHE Jan 15 2027 20.00 Call (ETHE270115C00020000)
option OPRA