Dark

ETHE20270115C25
ETHE Jan 15 2027 25.00 Call (ETHE270115C00025000)
option OPRA

EOD

Aug 5, 2026

0.4000+5.263%(+0.0200)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.4000	0.4000	0.4000	0.4000	+5.263%	30	2,636	0.000%
2026-07-31	0.3800	0.3800	0.3800	0.3800	-5.000%	2	2,606	+5.263%
2026-07-24	0.4000	0.4000	0.4000	0.4000	-6.977%	1	2,604	0.000%
2026-07-23	0.4300	0.4300	0.4300	0.4300	-14.000%	1	2,605	-6.977%
2026-07-22	0.5000	0.5000	0.5000	0.5000	0.000%	1	2,604	-20.000%
2026-07-21	0.4500	0.5000	0.4500	0.5000	-20.635%	12	2,605	-20.000%
2026-07-20	0.3500	0.6300	0.3500	0.6300	+57.500%	2	2,605	-36.508%
2026-07-14	0.4000	0.4000	0.4000	0.4000	-20.000%	2	2,604	0.000%
2026-07-06	0.5000	0.5000	0.5000	0.5000	+66.667%	150	2,604	-20.000%
2026-07-01	0.3000	0.3000	0.3000	0.3000	+20.000%	10	2,454	+33.333%
2026-06-30	0.3500	0.3500	0.2500	0.2500	-37.500%	15	2,454	+60.000%
2026-06-24	0.4000	0.4000	0.4000	0.4000	-33.333%	5	2,451	0.000%
2026-06-17	0.6000	0.6000	0.6000	0.6000	+9.091%	4	2,442	-33.333%
2026-06-12	0.5500	0.6000	0.5500	0.5500	-11.290%	60	2,442	-27.273%
2026-06-11	0.6200	0.6200	0.6200	0.6200	+24.000%	2	2,382	-35.484%
2026-06-10	0.5000	0.5000	0.5000	0.5000	-23.077%	2	2,384	-20.000%
2026-06-08	0.6500	0.6500	0.6000	0.6500	+25.000%	77	2,389	-38.462%
2026-06-05	0.5500	0.5500	0.4700	0.5200	-13.333%	6	2,321	-23.077%
2026-06-04	0.6500	0.6500	0.6000	0.6000	-25.000%	5	2,318	-33.333%
2026-06-02	0.9000	0.9000	0.8000	0.8000	-14.894%	5	2,327	-50.000%
2026-06-01	0.9400	0.9400	0.9400	0.9400	-6.000%	10	2,322	-57.447%
2026-05-27	1.1000	1.1000	1.0000	1.0000	-15.254%	45	2,317	-60.000%
2026-05-26	1.1400	1.1800	1.1400	1.1800	-1.667%	3	2,287	-66.102%
2026-05-22	1.3500	1.3500	1.2000	1.2000	-15.493%	4	2,281	-66.667%
2026-05-20	1.3400	1.4500	1.3000	1.4200	+1.429%	97	2,281	-71.831%
2026-05-18	1.7600	1.7600	1.3500	1.4000	-26.316%	40	2,172	-71.429%
2026-05-13	1.9000	1.9000	1.9000	1.9000	-5.000%	4	2,172	-78.947%
2026-05-12	2.0000	2.0000	2.0000	2.0000	-14.894%	5	2,167	-80.000%
2026-05-11	2.3500	2.3500	2.3500	2.3500	+9.302%	1	2,167	-82.979%
2026-05-08	2.2300	2.2300	2.1500	2.1500	+1.415%	9	2,168	-81.395%
2026-04-30	2.1200	2.1200	2.1200	2.1200	-12.033%	2	2,160	-81.132%
2026-04-23	2.4100	2.4100	2.4100	2.4100	-16.897%	7	2,158	-83.402%
2026-04-17	2.8500	2.9000	2.8500	2.9000	+8.614%	2	2,161	-86.207%
2026-04-16	2.6700	2.6700	2.6700	2.6700	-3.261%	40	2,160	-85.019%
2026-04-14	2.7600	2.7600	2.7600	2.7600	+25.455%	2	2,160	-85.507%
2026-04-10	2.2000	2.2000	2.2000	2.2000	-12.000%	1	2,158	-81.818%
2026-04-01	2.5000	2.5000	2.5000	2.5000	+35.870%	2	2,158	-84.000%
2026-03-27	1.8400	1.8400	1.8400	1.8400	-39.073%	1	2,157	-78.261%
2026-03-16	2.8000	3.0600	2.7500	3.0200	+25.833%	101	2,157	-86.755%
2026-03-13	2.5800	2.5800	2.4000	2.4000	+12.676%	24	2,063	-83.333%
2026-03-12	2.1300	2.1300	2.1300	2.1300	-16.471%	2	2,079	-81.221%
2026-03-04	2.6000	2.6000	2.5500	2.5500	0.000%	201	2,079	-84.314%
2026-03-03	2.5500	2.5500	2.5500	2.5500	+27.500%	1	1,878	-84.314%
2026-02-27	1.7800	2.0000	1.7800	2.0000	-9.091%	41	1,877	-80.000%
2026-02-26	2.2000	2.2000	2.2000	2.2000	-6.383%	10	1,876	-81.818%
2026-02-25	2.2900	2.3500	2.2700	2.3500	+17.500%	33	1,834	-82.979%
2026-02-20	2.0000	2.0000	2.0000	2.0000	+5.263%	2	1,834	-80.000%
2026-02-19	1.9000	1.9000	1.9000	1.9000	-8.213%	2	1,834	-78.947%
2026-02-18	2.0700	2.0700	2.0700	2.0700	-14.108%	6	1,834	-80.676%
2026-02-13	2.4100	2.4100	2.4100	2.4100	+0.417%	15	1,813	-83.402%
2026-02-10	2.5500	2.5500	2.4000	2.4000	-14.894%	6	1,883	-83.333%
2026-02-09	2.6500	2.8200	2.6500	2.8200	+6.415%	80	1,879	-85.816%
2026-02-06	2.5000	2.6500	2.5000	2.6500	+24.413%	24	1,959	-84.906%
2026-02-05	2.2000	2.4100	2.1300	2.1300	-21.978%	136	1,947	-81.221%
2026-02-04	3.0000	3.0000	2.7300	2.7300	-5.536%	55	1,961	-85.348%
2026-02-03	3.3000	3.3000	2.8500	2.8900	-15.000%	373	1,951	-86.159%
2026-02-02	3.5000	3.6000	3.4000	3.4000	-34.363%	37	1,871	-88.235%
2026-01-30	4.8000	5.1800	4.8000	5.1800	-1.145%	3	1,866	-92.278%
2026-01-29	5.3500	5.8000	5.0000	5.2400	-14.098%	994	1,864	-92.366%
2026-01-27	6.1000	6.1000	6.1000	6.1000	0.000%	1	2,862	-93.443%
2026-01-26	6.0000	6.1000	5.5000	6.1000	-2.087%	20	2,861	-93.443%
2026-01-22	6.1600	7.1500	6.1600	6.2300	-11.000%	650	2,844	-93.579%
2026-01-20	7.0000	7.0000	7.0000	7.0000	-11.839%	1	3,159	-94.286%
2026-01-16	7.9400	7.9400	7.9400	7.9400	-10.485%	2	3,161	-94.962%
2026-01-15	8.8700	8.8700	8.8700	8.8700	-0.337%	1	3,161	-95.490%
2026-01-14	8.6000	8.9000	8.6000	8.9000	+17.105%	10	3,160	-95.506%
2026-01-13	7.6000	7.6000	7.6000	7.6000	+2.151%	3	3,150	-94.737%
2026-01-12	7.4000	7.4400	7.2500	7.4400	+5.832%	442	3,153	-94.624%
2026-01-08	7.0300	7.0300	7.0300	7.0300	-32.012%	2	2,712	-94.310%
2026-01-06	10.3400	10.3400	10.3400	10.3400	+25.485%	2	2,714	-96.132%
2026-01-05	8.0000	8.2400	7.9000	8.2400	+9.139%	406	2,712	-95.146%
2026-01-02	7.6000	7.6000	7.5500	7.5500	+8.633%	350	2,311	-94.702%
2025-12-24	6.9500	6.9500	6.9500	6.9500	-7.333%	1	1,960	-94.245%
2025-12-19	7.5800	7.8500	7.2500	7.5000	+2.740%	905	1,960	-94.667%
2025-12-16	7.3000	7.3000	7.3000	7.3000	-5.195%	100	1,056	-94.521%
2025-12-15	8.3000	8.3000	7.7000	7.7000	-1.535%	300	956	-94.805%
2025-12-12	8.2900	8.2900	7.8200	7.8200	-9.491%	22	656	-94.885%
2025-12-09	8.6400	8.6400	8.6400	8.6400	+2.857%	50	638	-95.370%
2025-12-08	8.3400	8.4000	8.2000	8.4000	+26.126%	302	588	-95.238%
2025-11-21	6.6000	6.9100	6.6000	6.6600	-11.200%	3	288	-93.994%
2025-11-20	7.5000	7.5000	7.5000	7.5000	-3.226%	1	285	-94.667%
2025-11-19	7.7500	7.7500	7.7500	7.7500	-8.824%	1	284	-94.839%
2025-11-17	8.5000	8.5000	8.5000	8.5000	-8.602%	1	283	-95.294%
2025-11-14	9.3000	9.3000	9.3000	9.3000	+3.333%	150	282	-95.699%
2025-11-13	9.0000	9.0000	9.0000	9.0000	-12.109%	1	132	-95.556%
2025-11-12	10.2400	10.2400	10.2400	10.2400	-10.957%	1	131	-96.094%
2025-11-03	11.5000	11.5000	11.5000	11.5000	-8.000%	1	131	-96.522%
2025-10-30	12.5500	12.5900	12.5000	12.5000	-10.714%	3	131	-96.800%
2025-10-24	14.0000	14.0000	14.0000	14.0000	-6.667%	1	128	-97.143%
2025-10-21	15.0000	15.0000	15.0000	15.0000	+11.111%	9	127	-97.333%
2025-10-17	14.0000	14.0000	13.5000	13.5000	-6.897%	2	136	-97.037%
2025-10-16	14.7500	14.7500	14.5000	14.5000	+1.754%	2	134	-97.241%
2025-10-15	14.2500	14.2500	14.2500	14.2500	-1.724%	1	134	-97.193%
2025-10-10	16.7500	16.7500	14.5000	14.5000	-15.942%	3	133	-97.241%
2025-10-02	17.2500	17.2500	17.2500	17.2500	+25.912%	1	130	-97.681%
2025-09-26	13.7500	13.7500	13.7000	13.7000	-21.083%	2	131	-97.080%
2025-09-19	17.3300	17.3600	17.3300	17.3600	-5.137%	2	129	-97.696%
2025-09-18	18.3000	18.3000	18.3000	18.3000	-4.687%	1	129	-97.814%
2025-09-12	19.2000	19.2000	19.2000	19.2000	+11.111%	3	129	-97.917%
2025-09-10	17.2800	17.2800	17.2800	17.2800	+4.727%	2	126	-97.685%
2025-09-08	16.5000	16.5000	16.5000	16.5000	-16.667%	1	126	-97.576%
2025-08-26	19.8000	19.8000	19.8000	19.8000	-1.000%	5	125	-97.980%
2025-08-22	19.8300	20.0000	19.8300	20.0000	+18.343%	10	120	-98.000%
2025-08-19	16.9000	16.9000	16.9000	16.9000	-3.429%	5	130	-97.633%
2025-08-18	16.7500	17.5000	16.7500	17.5000	-2.832%	6	135	-97.714%
2025-08-15	18.0000	18.0100	18.0000	18.0100	-9.950%	3	131	-97.779%
2025-08-14	20.0000	20.0000	20.0000	20.0000	+2.564%	2	132	-98.000%
2025-08-13	19.8000	20.0000	19.5000	19.5000	+4.278%	11	130	-97.949%
2025-08-12	18.1000	18.7000	17.8500	18.7000	+7.471%	14	131	-97.861%
2025-08-11	16.6800	17.4000	16.5500	17.4000	+12.476%	7	123	-97.701%
2025-08-08	15.6000	15.6000	15.4700	15.4700	+11.295%	10	122	-97.414%
2025-08-07	13.8500	13.9000	13.8500	13.9000	+8.934%	8	114	-97.122%
2025-08-06	12.1500	12.7600	12.1500	12.7600	+6.333%	21	112	-96.865%
2025-08-05	12.0000	12.0000	12.0000	12.0000	-5.138%	1	92	-96.667%
2025-08-04	12.5000	12.6500	12.4100	12.6500	+7.203%	13	91	-96.838%
2025-08-01	12.5000	12.5000	11.8000	11.8000	-13.235%	5	80	-96.610%
2025-07-31	13.4000	13.6000	13.4000	13.6000	+0.741%	31	75	-97.059%
2025-07-29	13.5000	13.5000	13.5000	13.5000	-1.818%	20	44	-97.037%
2025-07-28	14.0000	14.2000	13.7500	13.7500	+2.612%	22	24	-97.091%
2025-07-24	12.8200	13.4000	12.7400	13.4000	+11.203%	6	7	-97.015%
2025-07-18	12.0500	12.0500	12.0500	12.0500	+7.589%	1	3	-96.680%
2025-07-17	11.2000	11.2000	11.2000	11.2000	0.000%	2	0	-96.429%

.dark-mode .Shzp0x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Shzp0x{ color: #333333; background-color: white; border: 2px solid #333333; }ETHE20270115C25ETHE Jan 15 2027 25.00 Call (ETHE270115C00025000)option OPRA

ETHE20270115C25
ETHE Jan 15 2027 25.00 Call (ETHE270115C00025000)
option OPRA