Dark

ETHU20270115C100
ETHU Jan 15 2027 100.00 Call (ETHU270115C00100000)
option OPRA

EOD

Aug 4, 2026

0.0500-83.333%(-0.2500)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0500	0.0500	0.0500	0.0500	-83.333%	20	1,804	0.000%
2026-08-03	0.3000	0.3000	0.3000	0.3000	+42.857%	2	1,806	-83.333%
2026-07-31	0.2100	0.2100	0.2100	0.2100	+5.000%	10	1,804	-76.190%
2026-07-28	0.2500	0.2500	0.2000	0.2000	-33.333%	3	1,810	-75.000%
2026-07-27	0.3500	0.3500	0.3000	0.3000	0.000%	101	1,811	-83.333%
2026-07-24	0.3300	0.3300	0.3000	0.3000	-6.250%	21	1,911	-83.333%
2026-07-23	0.3500	0.3500	0.3200	0.3200	+6.667%	3	1,930	-84.375%
2026-07-22	0.3500	0.3500	0.3000	0.3000	+20.000%	100	1,929	-83.333%
2026-07-21	0.2500	0.2500	0.2500	0.2500	-16.667%	1	1,879	-80.000%
2026-07-15	0.3000	0.3000	0.3000	0.3000	0.000%	3	1,879	-83.333%
2026-07-08	0.3000	0.3000	0.3000	0.3000	-11.765%	30	1,882	-83.333%
2026-07-02	0.3400	0.3400	0.3400	0.3400	+36.000%	5	1,849	-85.294%
2026-07-01	0.2500	0.2500	0.2500	0.2500	-66.667%	2	1,849	-80.000%
2026-06-30	0.7500	0.7500	0.7500	0.7500	+1,400.000%	100	1,847	-93.333%
2026-06-26	0.0500	0.0500	0.0500	0.0500	-90.000%	18	1,747	0.000%
2026-06-15	0.5000	0.5000	0.5000	0.5000	-16.667%	3	1,747	-90.000%
2026-06-12	0.6000	0.6000	0.5300	0.6000	+50.000%	67	1,747	-91.667%
2026-06-11	0.4000	0.4000	0.4000	0.4000	-33.333%	10	1,680	-87.500%
2026-06-08	0.7500	0.7500	0.6000	0.6000	+3.448%	6	1,670	-91.667%
2026-06-05	0.6500	1.4000	0.4000	0.5800	-1.695%	532	1,664	-91.379%
2026-06-03	0.7000	0.7000	0.5900	0.5900	-15.714%	10	1,146	-91.525%
2026-05-29	0.7000	0.7000	0.7000	0.7000	-17.647%	2	1,136	-92.857%
2026-05-28	0.8500	0.8500	0.8500	0.8500	-15.000%	6	1,138	-94.118%
2026-05-27	1.0000	1.0000	1.0000	1.0000	-25.926%	38	1,138	-95.000%
2026-05-21	1.3500	1.3500	1.3500	1.3500	+17.391%	1	1,138	-96.296%
2026-05-20	1.1500	1.1500	1.1500	1.1500	-24.837%	1	1,138	-95.652%
2026-05-18	1.6000	1.6000	1.5300	1.5300	-23.500%	30	1,144	-96.732%
2026-05-15	2.2000	2.2000	2.0000	2.0000	-15.612%	12	1,144	-97.500%
2026-05-14	2.5000	2.7000	2.3700	2.3700	-5.200%	15	1,142	-97.890%
2026-05-11	2.6000	2.6000	2.3500	2.5000	0.000%	31	1,133	-98.000%
2026-05-08	2.5000	2.5000	2.5000	2.5000	-17.492%	2	1,123	-98.000%
2026-05-04	3.0200	3.0300	3.0200	3.0300	+4.483%	3	1,121	-98.350%
2026-05-01	2.9000	2.9000	2.9000	2.9000	-1.361%	1	1,118	-98.276%
2026-04-27	3.7000	3.7000	2.7000	2.9400	-4.545%	11	1,118	-98.299%
2026-04-23	3.3000	3.3000	3.0800	3.0800	-13.966%	15	1,124	-98.377%
2026-04-20	3.2000	3.5800	3.2000	3.5800	+15.858%	7	1,109	-98.603%
2026-04-16	2.5000	3.0900	2.5000	3.0900	-6.364%	4	1,108	-98.382%
2026-04-15	3.5000	3.5000	3.3000	3.3000	-10.811%	25	1,108	-98.485%
2026-04-14	3.7000	3.7000	3.7000	3.7000	+34.545%	2	1,123	-98.649%
2026-04-13	2.7000	2.7500	2.7000	2.7500	-8.333%	22	1,123	-98.182%
2026-04-10	2.9500	3.0000	2.8500	3.0000	+13.208%	23	1,122	-98.333%
2026-04-09	2.7000	2.7000	2.5000	2.6500	-11.667%	36	1,119	-98.113%
2026-04-08	3.0000	3.0000	3.0000	3.0000	+5.634%	6	1,119	-98.333%
2026-04-06	2.9000	3.0000	2.8400	2.8400	+5.185%	40	1,119	-98.239%
2026-04-02	2.7000	2.7000	2.7000	2.7000	+1.887%	2	1,137	-98.148%
2026-04-01	2.6500	2.6500	2.6500	2.6500	-0.376%	2	1,137	-98.113%
2026-03-31	2.6600	2.6600	2.6600	2.6600	+8.571%	2	1,137	-98.120%
2026-03-30	2.5000	2.7000	2.4500	2.4500	-10.584%	3	1,137	-97.959%
2026-03-26	2.8700	3.1000	2.6000	2.7400	-23.889%	202	1,139	-98.175%
2026-03-24	3.5000	3.6000	3.5000	3.6000	-1.099%	3	1,136	-98.611%
2026-03-23	3.6400	3.6400	3.6400	3.6400	+4.598%	4	1,135	-98.626%
2026-03-20	4.0000	5.3500	3.3200	3.4800	-4.396%	762	1,135	-98.563%
2026-03-19	3.6400	3.6400	3.6400	3.6400	-13.333%	20	945	-98.626%
2026-03-18	4.1000	4.3000	3.6100	4.2000	+25.373%	520	955	-98.810%
2026-03-12	3.5000	3.7000	3.3500	3.3500	-2.899%	57	915	-98.507%
2026-03-11	4.0000	4.2000	2.9500	3.4500	-2.266%	202	897	-98.551%
2026-03-10	4.5400	4.5400	3.2600	3.5300	+6.970%	41	835	-98.584%
2026-03-09	4.0000	4.0000	3.0000	3.3000	+2.804%	81	829	-98.485%
2026-03-06	4.0100	4.0100	3.2100	3.2100	-3.021%	10	803	-98.442%
2026-03-05	4.2700	4.5200	2.6900	3.3100	-4.611%	62	798	-98.489%
2026-03-04	3.4500	4.5000	3.4500	3.4700	+30.943%	9	779	-98.559%
2026-03-03	3.7100	6.3000	2.6000	2.6500	-22.059%	326	780	-98.113%
2026-03-02	3.0000	4.1900	2.7500	3.4000	+58.140%	633	733	-98.529%
2026-02-27	3.0000	3.0000	2.1500	2.1500	-28.333%	7	211	-97.674%
2026-02-26	3.2900	3.6200	2.6000	3.0000	0.000%	48	207	-98.333%
2026-02-25	3.0000	3.0000	3.0000	3.0000	+28.205%	2	198	-98.333%
2026-02-24	4.5000	4.5000	1.3700	2.3400	-70.750%	4	198	-97.863%
2026-02-20	2.6000	8.0000	2.6000	8.0000	+100.000%	3	195	-99.375%
2026-02-17	4.0000	4.0000	4.0000	4.0000	-6.323%	1	196	-98.750%
2026-02-13	4.2600	4.6500	4.2600	4.2700	-14.600%	8	189	-98.829%
2026-02-09	5.0000	5.0000	5.0000	5.0000	+13.636%	4	189	-99.000%
2026-02-06	4.6000	4.6000	4.4000	4.4000	+10.000%	6	185	-98.864%
2026-02-05	5.0000	5.0000	4.0000	4.0000	+38.408%	42	179	-98.750%
2026-02-04	5.8900	5.8900	2.8900	2.8900	-61.467%	2	177	-98.270%
2026-02-03	4.9500	7.6000	4.9500	7.5000	+17.188%	8	175	-99.333%
2026-02-02	5.3000	7.9000	4.3500	6.4000	-48.800%	10	167	-99.219%
2026-01-29	12.5000	12.5000	12.5000	12.5000	-13.194%	1	166	-99.600%
2026-01-28	14.4000	14.4000	14.4000	14.4000	+10.769%	4	165	-99.653%
2026-01-27	12.3600	13.0000	12.3000	13.0000	+4.000%	3	163	-99.615%
2026-01-26	12.5000	12.5000	12.5000	12.5000	0.000%	5	166	-99.600%
2026-01-23	12.5000	12.5000	12.5000	12.5000	-0.794%	10	166	-99.600%
2026-01-22	15.2000	15.2000	12.6000	12.6000	-9.287%	3	156	-99.603%
2026-01-21	13.8900	13.8900	13.8900	13.8900	-36.138%	2	155	-99.640%
2026-01-14	21.7500	21.7500	21.7500	21.7500	+35.938%	1	153	-99.770%
2026-01-12	16.0000	16.0000	16.0000	16.0000	-27.273%	3	153	-99.688%
2026-01-06	21.8500	22.2800	21.8500	22.0000	+29.412%	48	150	-99.773%
2026-01-05	17.0000	19.5000	17.0000	17.0000	-5.556%	11	166	-99.706%
2026-01-02	18.0000	18.0000	18.0000	18.0000	+20.000%	1	175	-99.722%
2025-12-30	14.0000	15.0000	14.0000	15.0000	+4.167%	2	175	-99.667%
2025-12-29	14.0000	14.4000	14.0000	14.4000	-8.571%	3	173	-99.653%
2025-12-23	15.7500	15.7500	15.7500	15.7500	-13.175%	10	172	-99.683%
2025-12-16	18.1400	18.1400	18.1400	18.1400	+3.657%	1	162	-99.724%
2025-12-15	19.2400	19.2400	17.5000	17.5000	-8.854%	3	161	-99.714%
2025-12-12	19.2000	19.2000	19.2000	19.2000	-33.793%	1	158	-99.740%
2025-12-10	29.1900	29.1900	29.0000	29.0000	+6.618%	2	159	-99.828%
2025-12-08	27.2000	27.2000	27.2000	27.2000	+33.333%	1	158	-99.816%
2025-12-03	21.8000	21.8000	20.4000	20.4000	+10.870%	2	159	-99.755%
2025-12-02	18.4000	18.4000	18.4000	18.4000	+3.371%	1	159	-99.728%
2025-12-01	17.8000	17.8000	17.8000	17.8000	-10.553%	1	160	-99.719%
2025-11-28	19.9000	19.9000	19.9000	19.9000	-9.215%	1	159	-99.749%
2025-11-26	21.9200	21.9200	21.9200	21.9200	+56.571%	1	159	-99.772%
2025-11-21	18.0000	18.0000	12.7500	14.0000	-44.000%	28	159	-99.643%
2025-11-19	21.0000	25.0000	21.0000	25.0000	-2.344%	4	166	-99.800%
2025-11-18	26.0000	26.0000	25.6000	25.6000	+5.350%	2	165	-99.805%
2025-11-17	25.8000	25.8000	22.7000	24.3000	-38.372%	106	163	-99.794%
2025-11-10	35.2300	39.4300	35.2300	39.4300	+13.631%	8	100	-99.873%
2025-11-04	34.7000	34.7000	34.7000	34.7000	-2.801%	2	95	-99.856%
2025-11-03	43.7500	43.7500	35.7000	35.7000	-20.188%	4	93	-99.860%
2025-10-31	44.7300	44.7300	44.7300	44.7300	+9.098%	2	93	-99.888%
2025-10-30	46.6500	51.5000	38.5000	41.0000	-11.140%	12	94	-99.878%
2025-10-22	54.5000	54.5000	46.1400	46.1400	-23.483%	3	89	-99.892%
2025-10-20	60.3000	60.3000	60.3000	60.3000	+2.203%	1	86	-99.917%
2025-10-15	59.0000	59.0000	59.0000	59.0000	-9.231%	1	85	-99.915%
2025-10-13	65.0000	65.0000	65.0000	65.0000	+2.362%	2	84	-99.923%
2025-10-10	65.0000	65.0000	63.5000	63.5000	-24.405%	6	82	-99.921%
2025-10-08	84.0000	84.0000	84.0000	84.0000	-14.286%	2	76	-99.940%
2025-10-07	98.0000	98.0000	98.0000	98.0000	+10.236%	6	74	-99.949%
2025-10-06	88.9000	88.9000	88.9000	88.9000	+20.135%	1	74	-99.944%
2025-10-02	76.0000	76.0000	74.0000	74.0000	+9.387%	2	74	-99.932%
2025-09-29	67.6500	67.6500	67.6500	67.6500	+15.641%	6	76	-99.926%
2025-09-26	56.0000	58.7000	56.0000	58.5000	+1.211%	6	70	-99.915%
2025-09-25	57.0000	57.8000	57.0000	57.8000	-30.671%	3	74	-99.913%
2025-09-19	83.3700	83.3700	83.3700	83.3700	-10.094%	1	71	-99.940%
2025-09-18	92.7300	92.7300	92.7300	92.7300	+6.342%	2	72	-99.946%
2025-09-15	92.0000	92.0000	87.1000	87.2000	-7.234%	8	72	-99.943%
2025-09-12	94.0000	94.0000	94.0000	94.0000	+21.290%	1	71	-99.947%
2025-09-10	82.0000	82.0000	77.5000	77.5000	-3.125%	2	71	-99.935%
2025-09-08	80.0000	80.0000	80.0000	80.0000	+2.171%	1	70	-99.938%
2025-09-05	86.0000	86.0000	77.0000	78.3000	+0.385%	3	70	-99.936%
2025-09-04	85.5000	85.6000	78.0000	78.0000	-8.127%	4	69	-99.936%
2025-09-03	84.9000	84.9000	84.9000	84.9000	+5.466%	1	67	-99.941%
2025-09-02	84.0800	84.0800	80.5000	80.5000	+5.921%	2	67	-99.938%
2025-08-29	81.0000	81.0000	76.0000	76.0000	-21.811%	14	65	-99.934%
2025-08-26	97.2000	97.2000	97.2000	97.2000	-7.648%	2	63	-99.949%
2025-08-25	105.1000	105.2500	105.1000	105.2500	+1.202%	8	63	-99.952%
2025-08-22	104.0000	104.0000	104.0000	104.0000	-4.587%	1	55	-99.952%
2025-08-14	109.0000	109.0000	109.0000	109.0000	-12.026%	3	55	-99.954%
2025-08-13	126.5000	126.5000	123.9000	123.9000	+22.673%	9	52	-99.960%
2025-08-11	97.5000	101.0000	97.5000	101.0000	+53.402%	5	51	-99.950%
2025-08-05	66.5000	66.5000	65.8400	65.8400	+4.243%	2	50	-99.924%
2025-08-01	63.1600	63.1600	63.1600	63.1600	-15.221%	1	50	-99.921%
2025-07-28	79.2000	79.2000	74.5000	74.5000	+2.055%	16	51	-99.933%
2025-07-24	73.0000	73.0000	73.0000	73.0000	-6.947%	9	53	-99.932%
2025-07-21	78.4500	78.4500	78.4500	78.4500	+23.777%	1	44	-99.936%
2025-07-18	67.0000	67.0000	63.1700	63.3800	+11.506%	7	43	-99.921%
2025-07-17	57.5000	58.9100	55.8500	56.8400	-2.202%	6	42	-99.912%
2025-07-16	51.4000	58.1200	50.3000	58.1200	+36.336%	35	44	-99.914%
2025-07-15	44.7500	44.7500	42.6300	42.6300	+0.542%	5	38	-99.883%
2025-07-14	42.6000	42.6000	42.4000	42.4000	-1.395%	2	35	-99.882%
2025-07-11	42.7800	43.0000	42.4400	43.0000	+20.448%	4	34	-99.884%
2025-07-10	35.7000	35.7000	35.7000	35.7000	+28.187%	1	34	-99.860%
2025-07-08	27.6000	27.8500	27.4000	27.8500	+18.511%	7	36	-99.820%
2025-07-01	23.0000	23.5000	23.0000	23.5000	-2.083%	3	37	-99.787%
2025-06-30	24.0000	24.0000	24.0000	24.0000	-2.834%	1	36	-99.792%
2025-06-20	26.0000	26.0000	24.7000	24.7000	-17.114%	14	36	-99.798%
2025-06-13	29.8000	29.8000	29.8000	29.8000	-13.997%	2	39	-99.832%
2025-06-12	34.6500	34.6500	34.6500	34.6500	-13.375%	3	38	-99.856%
2025-06-11	40.2400	40.2400	39.2100	40.0000	+17.994%	3	38	-99.875%
2025-06-05	31.9800	33.9000	31.9800	33.9000	+0.893%	3	37	-99.853%
2025-06-03	33.6000	33.6000	33.6000	33.6000	+6.498%	1	37	-99.851%
2025-06-02	30.2300	33.0000	30.2300	31.5500	-2.923%	28	37	-99.842%
2025-05-30	32.7800	32.7800	32.0000	32.5000	-8.166%	10	28	-99.846%
2025-05-29	35.3900	35.3900	35.3900	35.3900	-4.661%	1	24	-99.859%
2025-05-27	38.1300	38.1300	37.1200	37.1200	+5.755%	4	24	-99.865%
2025-05-23	34.5000	35.1000	34.2500	35.1000	0.000%	40	0	-99.858%

.dark-mode .pB45yQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pB45yQ{ color: #333333; background-color: white; border: 2px solid #333333; }ETHU20270115C100ETHU Jan 15 2027 100.00 Call (ETHU270115C00100000)option OPRA

ETHU20270115C100
ETHU Jan 15 2027 100.00 Call (ETHU270115C00100000)
option OPRA