Dark

ETHE20270115C30
ETHE Jan 15 2027 30.00 Call (ETHE270115C00030000)
option OPRA

EOD

Jul 31, 2026

0.1500-54.545%(-0.1800)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1500	0.1500	0.1500	0.1500	-54.545%	10	1,481	0.000%
2026-07-20	0.3300	0.3300	0.3300	0.3300	+43.478%	1	1,482	-54.545%
2026-07-17	0.0500	0.2300	0.0500	0.2300	-50.000%	100	1,482	-34.783%
2026-07-15	0.4600	0.4600	0.4600	0.4600	+84.000%	1	1,542	-67.391%
2026-07-07	0.2700	0.2700	0.2500	0.2500	0.000%	17	1,542	-40.000%
2026-07-06	0.2500	0.2500	0.2500	0.2500	-37.500%	8	1,559	-40.000%
2026-06-29	0.4000	0.4000	0.4000	0.4000	+81.818%	8	1,551	-62.500%
2026-06-26	0.2200	0.2200	0.2200	0.2200	+10.000%	1	1,543	-31.818%
2026-06-24	0.2000	0.2000	0.2000	0.2000	-42.857%	2	1,542	-25.000%
2026-06-15	0.3500	0.3500	0.3500	0.3500	-5.405%	15	1,542	-57.143%
2026-06-04	0.3700	0.3700	0.3700	0.3700	+5.714%	10	1,557	-59.459%
2026-06-03	0.3600	0.3800	0.2000	0.3500	-36.364%	75	1,547	-57.143%
2026-06-01	0.5500	0.5500	0.5500	0.5500	-15.385%	1	1,508	-72.727%
2026-05-29	0.5000	0.6500	0.5000	0.6500	+18.182%	5	1,507	-76.923%
2026-05-28	0.5500	0.5500	0.5500	0.5500	-1.786%	2	1,504	-72.727%
2026-05-26	0.7000	0.7000	0.5600	0.5600	-13.846%	5	1,502	-73.214%
2026-05-22	0.6500	0.6500	0.6500	0.6500	-23.529%	1	1,502	-76.923%
2026-05-21	0.8500	0.8500	0.8500	0.8500	0.000%	1	1,502	-82.353%
2026-05-20	0.8500	0.8500	0.8500	0.8500	-6.593%	1	1,502	-82.353%
2026-05-19	0.9100	0.9100	0.9100	0.9100	-8.081%	1	1,503	-83.516%
2026-05-18	0.9900	0.9900	0.9900	0.9900	-23.846%	2	1,503	-84.848%
2026-05-14	1.3500	1.3500	1.3000	1.3000	+4.000%	10	1,503	-88.462%
2026-05-12	1.3800	1.3800	1.2500	1.2500	-7.407%	9	1,485	-88.000%
2026-05-11	1.3500	1.3500	1.3500	1.3500	+8.000%	1	1,485	-88.889%
2026-05-08	1.2500	1.2500	1.2500	1.2500	-6.716%	1	1,485	-88.000%
2026-05-07	1.3400	1.3400	1.3400	1.3400	-4.286%	1	1,486	-88.806%
2026-05-04	1.4500	1.4600	1.4000	1.4000	-12.500%	5	1,485	-89.286%
2026-04-24	1.5700	1.6000	1.5700	1.6000	-11.111%	350	1,485	-90.625%
2026-04-22	1.8000	1.8000	1.8000	1.8000	+9.091%	15	1,545	-91.667%
2026-04-20	1.6500	1.6500	1.6500	1.6500	-15.385%	1	1,530	-90.909%
2026-04-17	1.9000	1.9500	1.9000	1.9500	+12.717%	2	1,530	-92.308%
2026-04-16	1.6300	1.7300	1.6300	1.7300	-39.298%	5	1,529	-91.329%
2026-04-15	2.8500	2.8500	2.8500	2.8500	+67.647%	1	1,533	-94.737%
2026-04-14	1.3500	1.8200	1.3500	1.7000	+6.250%	10	1,532	-91.176%
2026-04-13	1.6000	1.6000	1.6000	1.6000	-20.792%	15	1,522	-90.625%
2026-04-08	2.0200	2.0200	2.0200	2.0200	+34.667%	4	1,522	-92.574%
2026-04-06	1.6000	1.6000	1.5000	1.5000	+15.385%	201	1,522	-90.000%
2026-03-31	1.3000	1.3000	1.3000	1.3000	0.000%	4	1,321	-88.462%
2026-03-30	2.1000	2.1000	1.3000	1.3000	-13.333%	6	1,325	-88.462%
2026-03-27	1.5000	1.5000	1.5000	1.5000	-18.033%	1	1,319	-90.000%
2026-03-13	1.8300	1.8300	1.8300	1.8300	+18.065%	1	1,318	-91.803%
2026-03-11	1.4400	1.5500	1.4400	1.5500	-8.824%	4	1,318	-90.323%
2026-03-04	1.9000	1.9000	1.7000	1.7000	+13.333%	9	1,317	-91.176%
2026-03-03	1.5000	1.5000	1.5000	1.5000	-6.250%	1	1,318	-90.000%
2026-03-02	1.6000	1.6000	1.6000	1.6000	+28.000%	5	1,317	-90.625%
2026-02-27	1.2500	1.2500	1.2500	1.2500	-13.793%	3	1,312	-88.000%
2026-02-26	1.4500	1.4500	1.4500	1.4500	-6.452%	5	1,311	-89.655%
2026-02-25	1.6100	1.6200	1.5500	1.5500	+30.252%	526	789	-90.323%
2026-02-24	1.1900	1.1900	1.1900	1.1900	+1.709%	20	789	-87.395%
2026-02-23	1.1800	1.1800	1.1700	1.1700	-19.310%	11	789	-87.179%
2026-02-20	1.4500	1.4500	1.4500	1.4500	+0.694%	1	789	-89.655%
2026-02-18	1.5100	1.5100	1.4400	1.4400	-4.000%	42	789	-89.583%
2026-02-17	1.5000	1.5000	1.5000	1.5000	0.000%	1	794	-90.000%
2026-02-12	1.5000	1.5000	1.5000	1.5000	-13.295%	5	794	-90.000%
2026-02-10	1.7500	1.7600	1.7300	1.7300	-14.356%	10	789	-91.329%
2026-02-09	2.0100	2.0200	2.0100	2.0200	+8.021%	31	794	-92.574%
2026-02-06	1.8700	1.8700	1.8700	1.8700	+10.000%	4	764	-91.979%
2026-02-05	1.7200	1.8000	1.7000	1.7000	-15.423%	346	760	-91.176%
2026-02-04	2.1300	2.1300	2.0100	2.0100	-6.944%	102	419	-92.537%
2026-02-03	2.3200	2.3200	2.1600	2.1600	-11.475%	27	479	-93.056%
2026-02-02	2.4200	2.6500	2.4200	2.4400	-32.033%	109	479	-93.852%
2026-01-30	3.7000	3.7000	3.5900	3.5900	-8.418%	2	420	-95.822%
2026-01-29	4.0000	4.0500	3.9200	3.9200	-8.837%	4	421	-96.173%
2026-01-26	4.3000	4.3000	4.3000	4.3000	-8.511%	1	421	-96.512%
2026-01-23	4.5000	4.7000	4.5000	4.7000	+4.444%	12	422	-96.809%
2026-01-22	4.5000	4.5000	4.5000	4.5000	-7.975%	1	415	-96.667%
2026-01-20	4.9000	4.9000	4.8000	4.8900	-21.129%	13	416	-96.933%
2026-01-16	6.3000	6.3900	6.2000	6.2000	-8.419%	22	421	-97.581%
2026-01-14	6.7600	6.7700	6.7600	6.7700	+16.724%	2	421	-97.784%
2026-01-13	5.9200	5.9200	5.8000	5.8000	+3.943%	3	419	-97.414%
2026-01-12	5.5000	5.5800	5.5000	5.5800	-0.357%	8	416	-97.312%
2026-01-09	5.5000	5.7000	5.5000	5.6000	-7.438%	9	412	-97.321%
2026-01-07	6.0500	6.0500	6.0500	6.0500	-2.419%	1	409	-97.521%
2026-01-06	6.2000	6.2000	6.2000	6.2000	-0.800%	1	409	-97.581%
2026-01-05	6.0000	6.3000	6.0000	6.2500	+14.469%	7	403	-97.600%
2025-12-31	5.4200	5.4600	5.4200	5.4600	+1.111%	3	403	-97.253%
2025-12-30	5.4300	5.4300	5.4000	5.4000	+1.887%	81	403	-97.222%
2025-12-29	5.3000	5.3000	5.3000	5.3000	0.000%	6	365	-97.170%
2025-12-26	5.3000	5.3000	5.3000	5.3000	-2.033%	3	361	-97.170%
2025-12-24	5.4100	5.4100	5.4100	5.4100	-1.457%	1	360	-97.227%
2025-12-23	5.5500	5.5500	5.4900	5.4900	-6.791%	5	360	-97.268%
2025-12-22	6.1000	6.1000	5.8500	5.8900	+2.435%	10	355	-97.453%
2025-12-19	5.7500	5.7500	5.7500	5.7500	+17.347%	1	347	-97.391%
2025-12-18	5.1500	5.1500	4.9000	4.9000	-5.769%	4	347	-96.939%
2025-12-17	5.9000	5.9000	5.2000	5.2000	-10.345%	153	344	-97.115%
2025-12-16	5.8000	5.8000	5.8000	5.8000	-14.328%	19	341	-97.414%
2025-12-08	6.5000	6.7700	6.5000	6.7700	+10.984%	3	336	-97.784%
2025-12-05	6.1000	6.1000	6.1000	6.1000	-12.857%	2	336	-97.541%
2025-12-04	7.0000	7.0000	7.0000	7.0000	+3.397%	150	338	-97.857%
2025-12-03	6.7700	6.7700	6.7700	6.7700	+10.984%	1	216	-97.784%
2025-11-25	6.1000	6.1000	6.1000	6.1000	+6.272%	2	215	-97.541%
2025-11-24	5.6300	5.7400	5.6300	5.7400	+4.554%	5	213	-97.387%
2025-11-21	5.0900	5.5000	5.0900	5.4900	-11.021%	111	211	-97.268%
2025-11-19	6.1700	6.1700	6.1700	6.1700	-4.784%	1	122	-97.569%
2025-11-17	7.2900	7.2900	6.4800	6.4800	-15.844%	3	123	-97.685%
2025-11-14	7.7000	7.7000	7.7000	7.7000	-16.757%	1	121	-98.052%
2025-11-10	9.2500	9.2500	9.2500	9.2500	+6.078%	1	121	-98.378%
2025-11-07	8.2000	8.7200	8.2000	8.7200	-5.217%	3	121	-98.280%
2025-11-05	8.1800	9.2000	8.1800	9.2000	+26.027%	24	122	-98.370%
2025-11-04	7.4600	7.4600	7.3000	7.3000	-24.195%	5	112	-97.945%
2025-11-03	10.2000	10.2000	9.6200	9.6300	-7.136%	5	102	-98.442%
2025-10-30	10.3000	10.3700	10.3000	10.3700	-12.119%	9	102	-98.554%
2025-10-29	11.8000	11.8000	11.8000	11.8000	0.000%	20	111	-98.729%
2025-10-24	11.8000	11.8000	11.8000	11.8000	+4.332%	1	131	-98.729%
2025-10-22	11.3100	11.4000	11.3100	11.3100	-13.664%	20	130	-98.674%
2025-10-13	13.1000	13.1000	13.1000	13.1000	-6.026%	1	110	-98.855%
2025-10-09	13.9500	13.9500	13.9400	13.9400	-8.047%	6	109	-98.924%
2025-10-08	14.7000	15.1600	14.7000	15.1600	-2.194%	11	115	-99.011%
2025-10-03	15.5100	15.5100	15.5000	15.5000	+12.319%	20	122	-99.032%
2025-10-02	13.8000	13.8000	13.8000	13.8000	+7.813%	2	122	-98.913%
2025-09-29	13.1000	13.1000	12.8000	12.8000	+6.224%	3	124	-98.828%
2025-09-26	11.4000	12.0500	11.4000	12.0500	+5.057%	2	124	-98.755%
2025-09-25	11.0000	11.4700	11.0000	11.4700	-10.739%	2	124	-98.692%
2025-09-24	12.8500	12.8500	12.8500	12.8500	+1.341%	1	122	-98.833%
2025-09-22	12.7000	12.7000	12.6800	12.6800	-14.324%	3	121	-98.817%
2025-09-19	14.8000	14.8000	14.8000	14.8000	-1.333%	1	118	-98.986%
2025-09-16	15.0000	15.0000	15.0000	15.0000	0.000%	4	117	-99.000%
2025-09-15	15.0000	15.0000	15.0000	15.0000	+1.351%	1	113	-99.000%
2025-09-11	14.8000	14.8000	14.8000	14.8000	+4.225%	2	114	-98.986%
2025-09-10	14.7500	15.6000	14.2000	14.2000	-2.069%	13	112	-98.944%
2025-09-08	14.5000	14.5000	14.5000	14.5000	+3.571%	2	106	-98.966%
2025-09-05	15.3000	15.3000	14.0000	14.0000	-1.408%	4	106	-98.929%
2025-09-04	14.2000	14.2000	14.2000	14.2000	-7.912%	2	108	-98.944%
2025-09-03	14.7000	15.4200	14.7000	15.4200	+7.832%	18	106	-99.027%
2025-08-29	14.3000	14.3000	14.3000	14.3000	-10.063%	4	118	-98.951%
2025-08-27	15.9000	15.9000	15.9000	15.9000	+0.633%	3	118	-99.057%
2025-08-26	15.4400	15.8000	15.4400	15.8000	-1.863%	3	121	-99.051%
2025-08-25	16.5000	16.6500	16.1000	16.1000	+13.380%	11	122	-99.068%
2025-08-21	14.2000	14.2000	14.2000	14.2000	-3.664%	1	120	-98.944%
2025-08-20	14.6000	14.9000	14.6000	14.7400	+8.065%	12	121	-98.982%
2025-08-19	13.6400	13.6400	13.6400	13.6400	-14.697%	1	109	-98.900%
2025-08-15	16.4000	16.4000	15.9900	15.9900	-5.996%	11	110	-99.062%
2025-08-14	17.0000	17.0100	17.0000	17.0100	-5.447%	11	101	-99.118%
2025-08-13	17.6000	17.9900	17.1000	17.9900	+11.600%	19	90	-99.166%
2025-08-12	15.7500	16.1200	15.7500	16.1200	+6.122%	16	80	-99.069%
2025-08-11	14.8600	15.3500	14.8600	15.1900	+17.297%	6	75	-99.013%
2025-08-08	12.7000	12.9500	12.7000	12.9500	+9.746%	11	75	-98.842%
2025-08-07	11.8000	11.8000	11.8000	11.8000	+8.257%	1	67	-98.729%
2025-08-06	10.9000	10.9000	10.9000	10.9000	+6.863%	13	68	-98.624%
2025-08-05	10.4000	10.5000	10.2000	10.2000	-7.273%	30	59	-98.529%
2025-08-04	10.0800	11.0000	10.0800	11.0000	-0.452%	16	47	-98.636%
2025-07-30	11.0500	11.0500	11.0500	11.0500	-9.426%	1	52	-98.643%
2025-07-28	12.2000	12.2000	12.2000	12.2000	+9.910%	1	51	-98.770%
2025-07-25	11.1000	11.1000	11.1000	11.1000	-3.057%	1	50	-98.649%
2025-07-24	11.4500	11.4500	11.4500	11.4500	+0.439%	10	49	-98.690%
2025-07-22	11.2800	11.4000	11.2800	11.4000	-2.314%	2	39	-98.684%
2025-07-21	12.7000	12.7000	11.6700	11.6700	+14.412%	2	39	-98.715%
2025-07-18	10.6600	10.6600	10.0000	10.2000	+10.270%	31	39	-98.529%
2025-07-17	9.4300	9.4300	9.2500	9.2500	0.000%	8	0	-98.378%

.dark-mode .sHThM7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sHThM7{ color: #333333; background-color: white; border: 2px solid #333333; }ETHE20270115C30ETHE Jan 15 2027 30.00 Call (ETHE270115C00030000)option OPRA

ETHE20270115C30
ETHE Jan 15 2027 30.00 Call (ETHE270115C00030000)
option OPRA