Dark

ET20250620C17
ET Jun 20 2025 17.00 Call (ET250620C00017000)
option OPRA

EOD

May 20, 2025

1.30+4.839%(+0.06)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	1.38	1.38	1.28	1.30	+4.839%	99	13,296	0.000%
2025-05-19	1.12	1.30	1.12	1.24	+3.333%	94	13,301	+4.839%
2025-05-16	1.28	1.28	1.15	1.20	+6.195%	438	13,333	+8.333%
2025-05-15	1.26	1.26	1.13	1.13	-16.912%	114	13,500	+15.044%
2025-05-14	1.19	1.36	1.15	1.36	+6.250%	99	13,498	-4.412%
2025-05-13	1.02	1.28	0.85	1.28	+42.222%	613	13,505	+1.563%
2025-05-12	1.16	1.16	0.83	0.90	+16.883%	187	13,351	+44.444%
2025-05-09	0.73	0.85	0.68	0.77	+6.944%	284	13,342	+68.831%
2025-05-08	0.50	0.76	0.49	0.72	+50.000%	1,863	13,340	+80.556%
2025-05-07	0.39	0.56	0.30	0.48	+140.000%	1,124	13,986	+170.833%
2025-05-06	0.34	0.36	0.20	0.20	-33.333%	9,337	13,712	+550.000%
2025-05-05	0.42	0.42	0.28	0.30	-34.783%	292	18,967	+333.333%
2025-05-02	0.55	0.55	0.46	0.46	0.000%	740	18,848	+182.609%
2025-05-01	0.53	0.62	0.46	0.46	-6.122%	259	18,635	+182.609%
2025-04-30	0.61	0.61	0.41	0.49	-26.866%	225	18,577	+165.306%
2025-04-29	0.75	0.78	0.67	0.67	-19.277%	129	18,540	+94.030%
2025-04-28	0.93	0.94	0.80	0.83	-7.778%	89	18,550	+56.627%
2025-04-25	0.90	0.97	0.85	0.90	-14.286%	200	18,492	+44.444%
2025-04-24	0.91	1.13	0.90	1.05	+28.049%	175	18,437	+23.810%
2025-04-23	1.10	1.10	0.75	0.82	+3.797%	190	18,496	+58.537%
2025-04-22	0.87	0.87	0.69	0.79	+21.538%	144	18,502	+64.557%
2025-04-21	0.94	1.00	0.58	0.65	-35.644%	259	18,471	+100.000%
2025-04-17	1.05	1.15	1.00	1.01	+16.092%	186	18,460	+28.713%
2025-04-16	0.98	1.04	0.86	0.87	-9.375%	580	18,460	+49.425%
2025-04-15	0.90	1.09	0.90	0.96	+14.286%	224	18,407	+35.417%
2025-04-14	0.90	0.91	0.79	0.84	+15.068%	175	18,442	+54.762%
2025-04-11	0.74	0.74	0.57	0.73	+2.817%	468	18,536	+78.082%
2025-04-10	0.75	0.81	0.60	0.71	-25.263%	215	18,443	+83.099%
2025-04-09	0.60	1.10	0.52	0.95	+28.378%	9,605	18,485	+36.842%
2025-04-08	1.12	1.22	0.65	0.74	-15.909%	389	10,558	+75.676%
2025-04-07	0.60	1.11	0.50	0.88	+2.326%	3,138	10,377	+47.727%
2025-04-04	1.00	1.01	0.64	0.86	-36.765%	1,502	11,738	+51.163%
2025-04-03	1.25	1.46	1.25	1.36	-27.660%	254	11,411	-4.412%
2025-04-01	1.94	1.94	1.88	1.88	+7.429%	6	11,181	-30.851%
2025-03-31	1.70	1.82	1.70	1.75	0.000%	105	11,182	-25.714%
2025-03-28	1.92	1.92	1.75	1.75	-20.814%	4	11,085	-25.714%
2025-03-27	2.21	2.21	2.21	2.21	-1.778%	20	11,087	-41.176%
2025-03-26	2.22	2.25	2.22	2.25	+9.223%	3	11,067	-42.222%
2025-03-25	2.10	2.30	2.06	2.06	0.000%	35	11,065	-36.893%
2025-03-24	2.20	2.26	2.06	2.06	+13.812%	27	11,078	-36.893%
2025-03-21	1.98	1.98	1.81	1.81	-17.727%	794	11,090	-28.177%
2025-03-20	2.25	2.25	2.20	2.20	-1.345%	4	10,952	-40.909%
2025-03-19	2.20	2.23	2.13	2.23	+8.780%	503	10,952	-41.704%
2025-03-18	2.20	2.20	2.05	2.05	-10.870%	23	11,454	-36.585%
2025-03-17	2.10	2.36	2.10	2.30	+9.524%	73	11,451	-43.478%
2025-03-14	1.96	2.15	1.96	2.10	+20.000%	92	11,475	-38.095%
2025-03-13	2.00	2.12	1.75	1.75	-11.168%	348	11,195	-25.714%
2025-03-12	1.80	1.97	1.67	1.97	+23.899%	119	11,195	-34.010%
2025-03-11	1.50	1.64	1.47	1.59	+33.613%	71	11,271	-18.239%
2025-03-10	1.24	1.24	1.00	1.19	-16.783%	516	11,262	+9.244%
2025-03-07	1.33	1.43	1.23	1.43	-4.667%	244	10,868	-9.091%
2025-03-06	1.48	1.54	1.30	1.50	-17.127%	288	10,821	-13.333%
2025-03-05	1.68	1.81	1.66	1.81	-11.275%	175	10,702	-28.177%
2025-03-04	2.09	2.09	1.70	2.04	-12.446%	115	10,654	-36.275%
2025-03-03	2.72	2.72	2.33	2.33	-12.075%	29	10,608	-44.206%
2025-02-28	2.44	2.65	2.41	2.65	+12.766%	32	10,597	-50.943%
2025-02-27	2.67	2.67	2.35	2.35	-4.858%	43	10,586	-44.681%
2025-02-26	2.43	2.70	2.43	2.47	+5.556%	45	10,608	-47.368%
2025-02-25	2.22	2.36	1.83	2.34	+0.429%	214	10,613	-44.444%
2025-02-24	2.52	2.52	2.15	2.33	-14.022%	9	10,546	-44.206%
2025-02-21	3.05	3.05	2.70	2.71	-17.629%	842	10,541	-52.030%
2025-02-20	2.37	3.33	2.37	3.29	-1.791%	425	10,396	-60.486%
2025-02-19	3.65	3.65	3.35	3.35	-5.634%	12	10,007	-61.194%
2025-02-18	3.35	3.60	3.35	3.55	+10.938%	10	10,015	-63.380%
2025-02-14	3.20	3.20	3.20	3.20	+6.667%	2	10,018	-59.375%
2025-02-13	3.00	3.00	3.00	3.00	-2.597%	1	10,019	-56.667%
2025-02-12	2.93	3.15	2.93	3.08	-3.750%	76	10,019	-57.792%
2025-02-11	3.25	3.25	3.20	3.20	-12.329%	29	10,045	-59.375%
2025-02-10	3.88	3.88	3.61	3.65	+13.003%	63	10,064	-64.384%
2025-02-07	3.19	3.41	3.16	3.23	-2.711%	438	10,004	-59.752%
2025-02-06	3.65	3.65	3.32	3.32	-14.212%	40	9,794	-60.843%
2025-02-05	3.87	4.10	3.87	3.87	+1.842%	5,064	24,423	-66.408%
2025-02-04	3.95	3.95	3.79	3.80	0.000%	52	24,932	-65.789%
2025-02-03	3.50	3.88	3.50	3.80	+7.042%	63	24,960	-65.789%
2025-01-31	3.75	3.95	3.54	3.55	-11.250%	218	24,990	-63.380%
2025-01-30	3.94	4.00	3.88	4.00	+11.732%	7	25,030	-67.500%
2025-01-29	3.65	3.65	3.52	3.58	+8.485%	35	25,031	-63.687%
2025-01-28	3.20	3.30	3.00	3.30	+14.187%	19	25,059	-60.606%
2025-01-27	3.22	3.45	2.75	2.89	-29.512%	595	25,052	-55.017%
2025-01-24	4.35	4.35	4.10	4.10	-0.485%	8	25,191	-68.293%
2025-01-23	4.20	4.21	4.10	4.12	-0.723%	13	25,192	-68.447%
2025-01-22	4.20	4.39	4.05	4.15	+6.410%	64	25,192	-68.675%
2025-01-21	3.60	4.00	3.35	3.90	+20.000%	531	25,201	-66.667%
2025-01-17	3.38	3.45	3.25	3.25	-0.915%	2,398	25,755	-60.000%
2025-01-16	3.13	3.28	3.13	3.28	+2.500%	15	25,755	-60.366%
2025-01-15	3.20	3.34	3.00	3.20	+7.023%	147	25,752	-59.375%
2025-01-14	3.00	3.00	2.99	2.99	+12.830%	88	25,803	-56.522%
2025-01-13	2.69	2.69	2.65	2.65	+1.145%	6	25,866	-50.943%
2025-01-10	2.79	2.79	2.62	2.62	-10.274%	100	25,864	-50.382%
2025-01-08	2.80	2.92	2.74	2.92	+8.148%	2,049	26,092	-55.479%
2025-01-07	2.80	2.80	2.70	2.70	-4.255%	24	26,092	-51.852%
2025-01-06	2.91	2.93	2.82	2.82	-0.353%	102	26,097	-53.901%
2025-01-03	2.90	2.93	2.83	2.83	+3.285%	160	26,179	-54.064%
2025-01-02	2.89	2.89	2.74	2.74	-3.860%	33	26,201	-52.555%
2024-12-31	2.96	2.96	2.73	2.85	+1.786%	70	26,288	-54.386%
2024-12-30	2.57	2.83	2.54	2.80	+14.754%	89	26,288	-53.571%
2024-12-27	2.50	2.53	2.44	2.44	-7.925%	118	26,342	-46.721%
2024-12-26	2.65	2.65	2.65	2.65	-3.636%	60	26,401	-50.943%
2024-12-24	2.55	2.86	2.55	2.75	+13.636%	14	26,405	-52.727%
2024-12-23	2.30	2.42	2.28	2.42	+12.558%	12	26,405	-46.281%
2024-12-20	2.05	2.19	2.05	2.15	+17.486%	63	26,413	-39.535%
2024-12-19	2.04	2.04	1.70	1.83	+0.549%	11,106	26,422	-28.962%
2024-12-18	2.06	2.06	1.79	1.82	-13.333%	219	32,538	-28.571%
2024-12-17	2.05	2.10	1.91	2.10	-6.250%	16	32,341	-38.095%
2024-12-16	2.30	2.30	2.21	2.24	-8.197%	52	32,352	-41.964%
2024-12-13	2.48	2.48	2.39	2.44	-4.688%	20	32,380	-46.721%
2024-12-12	2.49	2.65	2.49	2.56	-1.538%	21	32,382	-49.219%
2024-12-11	2.39	2.60	2.39	2.60	+12.069%	14	32,396	-50.000%
2024-12-10	2.38	2.43	2.32	2.32	+0.870%	141	32,409	-43.966%
2024-12-09	2.83	2.83	2.30	2.30	-15.129%	117	32,472	-43.478%
2024-12-06	2.53	2.71	2.41	2.71	+5.039%	100	32,477	-52.030%
2024-12-05	2.30	2.60	2.30	2.58	+5.738%	68	32,479	-49.612%
2024-12-04	2.65	2.68	2.41	2.44	-8.955%	229	32,516	-46.721%
2024-12-03	2.81	2.81	2.42	2.68	-3.597%	114	32,530	-51.493%
2024-12-02	3.13	3.13	2.78	2.78	-13.125%	94	32,544	-53.237%
2024-11-29	3.10	3.36	3.10	3.20	+14.695%	4,918	32,535	-59.375%
2024-11-27	2.55	3.06	2.55	2.79	+6.489%	567	34,236	-53.405%
2024-11-26	2.61	2.62	2.52	2.62	+11.017%	204	34,236	-50.382%
2024-11-25	2.56	2.70	2.22	2.36	-8.880%	289	34,302	-44.915%
2024-11-22	2.55	2.65	2.44	2.59	+2.778%	1,192	34,357	-49.807%
2024-11-21	1.95	2.56	1.95	2.52	+36.216%	5,401	34,611	-48.413%
2024-11-20	1.57	1.86	1.57	1.85	+23.333%	1,821	37,104	-29.730%
2024-11-19	1.25	1.58	1.25	1.50	+22.951%	1,992	37,309	-13.333%
2024-11-18	1.15	1.26	1.14	1.22	+16.190%	368	37,004	+6.557%
2024-11-15	0.94	1.05	0.92	1.05	+9.375%	354	37,088	+23.810%
2024-11-14	0.97	1.01	0.94	0.96	+3.226%	53	37,239	+35.417%
2024-11-13	0.89	0.97	0.87	0.93	+4.494%	1,196	37,252	+39.785%
2024-11-12	0.98	0.98	0.87	0.89	-15.238%	431	36,402	+46.067%
2024-11-11	1.08	1.12	0.96	1.05	-3.670%	750	36,792	+23.810%
2024-11-08	0.80	1.15	0.74	1.09	+22.472%	8,384	36,875	+19.266%
2024-11-07	0.94	1.00	0.84	0.89	-2.198%	1,619	36,587	+46.067%
2024-11-06	0.90	0.98	0.70	0.91	+40.000%	1,201	36,876	+42.857%
2024-11-05	0.64	0.69	0.58	0.65	+8.333%	739	37,227	+100.000%
2024-11-04	0.63	0.63	0.60	0.60	0.000%	44	37,250	+116.667%
2024-11-01	0.53	0.60	0.53	0.60	-3.226%	290	37,243	+116.667%
2024-10-31	0.55	0.62	0.55	0.62	+6.897%	14	37,112	+109.677%
2024-10-30	0.49	0.60	0.49	0.58	+11.538%	5,220	37,106	+124.138%
2024-10-29	0.50	0.54	0.49	0.52	-1.887%	36	33,746	+150.000%
2024-10-28	0.56	0.56	0.53	0.53	-5.357%	3	33,749	+145.283%
2024-10-25	0.55	0.56	0.52	0.56	-3.448%	10,406	33,747	+132.143%
2024-10-24	0.53	0.58	0.53	0.58	+18.367%	268	29,671	+124.138%
2024-10-23	0.52	0.53	0.49	0.49	-5.769%	315	29,835	+165.306%
2024-10-22	0.53	0.54	0.49	0.52	0.000%	65	29,584	+150.000%
2024-10-21	0.55	0.55	0.51	0.52	-1.887%	67	29,574	+150.000%
2024-10-18	0.61	0.61	0.50	0.53	-5.357%	352	29,609	+145.283%
2024-10-17	0.56	0.58	0.55	0.56	+1.818%	22	29,701	+132.143%
2024-10-16	0.59	0.60	0.55	0.55	-3.509%	391	29,693	+136.364%
2024-10-15	0.53	0.58	0.52	0.57	-3.390%	98	29,333	+128.070%
2024-10-14	0.56	0.63	0.53	0.59	-7.813%	236	29,303	+120.339%
2024-10-11	0.60	0.64	0.56	0.64	+16.364%	634	29,190	+103.125%
2024-10-10	0.58	0.59	0.55	0.55	+7.843%	39	29,030	+136.364%
2024-10-09	0.52	0.52	0.50	0.51	-8.929%	28	29,042	+154.902%
2024-10-08	0.56	0.56	0.52	0.56	+5.660%	15	29,015	+132.143%
2024-10-07	0.55	0.55	0.53	0.53	0.000%	71	29,010	+145.283%
2024-10-04	0.56	0.58	0.53	0.53	0.000%	368	29,080	+145.283%
2024-10-03	0.45	0.55	0.45	0.53	+17.778%	138	29,085	+145.283%
2024-10-02	0.49	0.49	0.45	0.45	-8.163%	136	29,027	+188.889%
2024-10-01	0.47	0.52	0.45	0.49	+4.255%	81	29,081	+165.306%
2024-09-30	0.53	0.53	0.44	0.47	-2.083%	133	29,051	+176.596%
2024-09-27	0.42	0.52	0.42	0.48	+9.091%	116	28,961	+170.833%
2024-09-26	0.50	0.52	0.44	0.44	-10.204%	561	28,916	+195.455%
2024-09-25	0.50	0.52	0.49	0.49	-5.769%	76	28,688	+165.306%
2024-09-24	0.58	0.58	0.48	0.52	0.000%	114	28,753	+150.000%
2024-09-23	0.54	0.56	0.48	0.52	+1.961%	166	28,763	+150.000%
2024-09-20	0.57	0.57	0.51	0.51	0.000%	26	28,815	+154.902%
2024-09-19	0.57	0.58	0.51	0.51	-5.556%	25	28,804	+154.902%
2024-09-18	0.51	0.57	0.51	0.54	0.000%	66	28,797	+140.741%
2024-09-17	0.63	0.63	0.50	0.54	-10.000%	234	28,770	+140.741%
2024-09-16	0.60	0.63	0.54	0.60	+1.695%	743	28,776	+116.667%
2024-09-13	0.57	0.59	0.55	0.59	+20.408%	60	28,129	+120.339%
2024-09-12	0.53	0.56	0.49	0.49	-2.000%	315	28,104	+165.306%
2024-09-11	0.47	0.52	0.47	0.50	-3.846%	160	27,793	+160.000%
2024-09-10	0.49	0.52	0.46	0.52	+4.000%	279	27,695	+150.000%
2024-09-09	0.54	0.54	0.50	0.50	-13.793%	68	27,728	+160.000%
2024-09-06	0.61	0.61	0.51	0.58	-1.695%	230	27,746	+124.138%
2024-09-05	0.56	0.63	0.56	0.59	+3.509%	90	27,806	+120.339%
2024-09-04	0.62	0.62	0.57	0.57	-5.000%	31	27,755	+128.070%
2024-09-03	0.58	0.60	0.49	0.60	-3.226%	297	27,764	+116.667%
2024-08-30	0.58	0.62	0.55	0.62	+19.231%	352	27,522	+109.677%
2024-08-29	0.50	0.53	0.50	0.52	+1.961%	1,005	27,522	+150.000%
2024-08-28	0.56	0.56	0.50	0.51	-8.929%	82	26,522	+154.902%
2024-08-27	0.57	0.57	0.52	0.56	-6.667%	35	26,469	+132.143%
2024-08-26	0.65	0.65	0.60	0.60	0.000%	18	26,485	+116.667%
2024-08-23	0.62	0.71	0.60	0.60	-3.226%	98	26,480	+116.667%
2024-08-22	0.56	0.62	0.55	0.62	+8.772%	15	26,471	+109.677%
2024-08-21	0.59	0.59	0.56	0.57	-3.390%	18	26,464	+128.070%
2024-08-20	0.65	0.65	0.59	0.59	-14.493%	145	26,480	+120.339%
2024-08-19	0.71	0.75	0.69	0.69	+2.985%	20	26,564	+88.406%
2024-08-16	0.64	0.67	0.64	0.67	+13.559%	100	26,552	+94.030%
2024-08-15	0.64	0.65	0.57	0.59	-3.279%	116	26,502	+120.339%
2024-08-14	0.51	0.62	0.51	0.61	+22.000%	400	26,497	+113.115%
2024-08-13	0.45	0.50	0.43	0.50	+2.041%	207	26,194	+160.000%
2024-08-12	0.55	0.55	0.48	0.49	-5.769%	19	26,250	+165.306%
2024-08-09	0.59	0.59	0.50	0.52	-13.333%	232	26,244	+150.000%
2024-08-08	0.57	0.65	0.57	0.60	+5.263%	143	26,245	+116.667%
2024-08-07	0.68	0.71	0.57	0.57	-8.065%	190	26,220	+128.070%
2024-08-06	0.63	0.63	0.58	0.62	+19.231%	490	26,158	+109.677%
2024-08-05	0.10	0.56	0.10	0.52	-8.772%	2,322	25,345	+150.000%
2024-08-02	0.51	0.57	0.50	0.57	+1.786%	4,250	23,636	+128.070%
2024-08-01	0.64	0.64	0.56	0.56	-12.500%	56	21,638	+132.143%
2024-07-31	0.63	0.65	0.63	0.64	+4.918%	53	21,656	+103.125%
2024-07-30	0.55	0.61	0.52	0.61	+12.963%	159	21,614	+113.115%
2024-07-29	0.59	0.60	0.49	0.54	-14.286%	247	21,487	+140.741%
2024-07-26	0.60	0.65	0.56	0.63	0.000%	534	21,451	+106.349%
2024-07-25	0.61	0.65	0.58	0.63	-5.970%	125	21,301	+106.349%
2024-07-24	0.64	0.67	0.64	0.67	-5.634%	68	21,216	+94.030%
2024-07-23	0.68	0.71	0.68	0.71	+4.412%	159	21,260	+83.099%
2024-07-22	0.71	0.80	0.63	0.68	-9.333%	157	21,193	+91.176%
2024-07-19	0.73	0.75	0.68	0.75	+7.143%	168	21,180	+73.333%
2024-07-18	0.67	0.70	0.65	0.70	+18.644%	251	21,098	+85.714%
2024-07-17	0.69	0.73	0.59	0.59	-15.714%	70	21,070	+120.339%
2024-07-16	0.66	0.75	0.66	0.70	0.000%	49	21,058	+85.714%
2024-07-15	0.64	0.70	0.62	0.70	+9.375%	52	21,023	+85.714%
2024-07-12	0.65	0.65	0.64	0.64	-4.478%	6	20,973	+103.125%
2024-07-11	0.68	0.68	0.67	0.67	-2.899%	16	20,971	+94.030%
2024-07-10	0.67	0.69	0.67	0.69	+6.154%	16	20,960	+88.406%
2024-07-09	0.59	0.70	0.59	0.65	0.000%	255	20,948	+100.000%
2024-07-08	0.63	0.65	0.63	0.65	+4.839%	110	20,813	+100.000%
2024-07-05	0.67	0.68	0.62	0.62	-13.889%	22	20,759	+109.677%
2024-07-03	0.80	0.80	0.69	0.72	-5.263%	3,891	17,574	+80.556%
2024-07-02	0.71	0.81	0.71	0.76	+1.333%	1,128	17,574	+71.053%
2024-07-01	0.70	0.76	0.70	0.75	+7.143%	1,529	18,010	+73.333%
2024-06-28	0.68	0.74	0.67	0.70	+12.903%	2,228	16,838	+85.714%
2024-06-27	0.60	0.62	0.52	0.62	+8.772%	20	16,610	+109.677%
2024-06-26	0.64	0.64	0.57	0.57	-6.557%	36	16,613	+128.070%
2024-06-25	0.60	0.64	0.59	0.61	0.000%	85	16,585	+113.115%
2024-06-24	0.60	0.62	0.56	0.61	+5.172%	377	16,549	+113.115%
2024-06-21	0.52	0.58	0.52	0.58	+5.455%	100	16,512	+124.138%
2024-06-20	0.50	0.55	0.50	0.55	+14.583%	67	16,523	+136.364%
2024-06-18	0.45	0.51	0.45	0.48	+20.000%	43	16,566	+170.833%
2024-06-17	0.41	0.41	0.40	0.40	+5.263%	11	16,566	+225.000%
2024-06-14	0.37	0.40	0.36	0.38	-5.000%	132	16,555	+242.105%
2024-06-13	0.46	0.46	0.40	0.40	-13.043%	287	16,544	+225.000%
2024-06-12	0.45	0.48	0.45	0.46	-6.122%	34	16,549	+182.609%
2024-06-11	0.54	0.83	0.48	0.49	-7.547%	328	16,548	+165.306%
2024-06-10	0.47	0.54	0.47	0.53	+15.217%	159	16,360	+145.283%
2024-06-07	0.43	0.46	0.43	0.46	+2.222%	14	16,451	+182.609%
2024-06-06	0.46	0.46	0.45	0.45	-2.174%	9	16,445	+188.889%
2024-06-05	0.44	0.47	0.41	0.46	-8.000%	110	16,454	+182.609%
2024-06-04	0.44	0.50	0.40	0.50	+6.383%	407	16,432	+160.000%
2024-06-03	0.50	0.50	0.44	0.47	-16.071%	210	16,609	+176.596%
2024-05-31	0.55	0.56	0.55	0.56	+7.692%	214	16,543	+132.143%
2024-05-30	0.50	0.54	0.50	0.52	+4.000%	22	16,443	+150.000%
2024-05-29	0.45	0.50	0.45	0.50	+8.696%	32	16,458	+160.000%
2024-05-28	0.49	0.49	0.45	0.46	-2.128%	115	16,446	+182.609%
2024-05-24	0.47	0.52	0.46	0.47	+4.444%	532	16,254	+176.596%
2024-05-23	0.58	0.58	0.45	0.45	-19.643%	299	16,895	+188.889%
2024-05-22	0.56	0.58	0.52	0.56	-16.418%	1,134	16,895	+132.143%
2024-05-21	0.67	0.68	0.64	0.67	-5.634%	93	16,149	+94.030%
2024-05-20	0.68	0.71	0.68	0.71	+4.412%	158	16,090	+83.099%
2024-05-17	0.68	0.68	0.68	0.68	+7.937%	170	16,067	+91.176%
2024-05-16	0.67	0.67	0.63	0.63	+6.780%	50	16,062	+106.349%
2024-05-15	0.59	0.59	0.59	0.59	-4.839%	50	16,084	+120.339%
2024-05-14	0.30	0.66	0.30	0.62	-4.615%	368	16,084	+109.677%
2024-05-13	0.74	0.74	0.63	0.65	+3.175%	145	15,901	+100.000%
2024-05-10	0.71	0.71	0.63	0.63	-10.000%	46	15,931	+106.349%
2024-05-09	0.84	0.84	0.65	0.70	-2.778%	5,230	15,919	+85.714%
2024-05-08	0.70	0.72	0.66	0.72	+7.463%	223	12,340	+80.556%
2024-05-07	0.56	0.68	0.56	0.67	0.000%	302	12,193	+94.030%
2024-05-06	0.67	0.67	0.63	0.67	+8.065%	75	12,151	+94.030%
2024-05-03	0.64	0.65	0.61	0.62	+10.714%	608	12,159	+109.677%
2024-05-02	0.52	0.57	0.51	0.56	+1.818%	105	11,873	+132.143%
2024-05-01	0.61	0.61	0.52	0.55	-9.836%	93	11,868	+136.364%
2024-04-30	0.59	0.61	0.59	0.61	-7.576%	48	11,844	+113.115%
2024-04-29	0.69	0.69	0.65	0.66	+1.538%	41	11,818	+96.970%
2024-04-26	0.65	0.65	0.65	0.65	+6.557%	10	11,796	+100.000%
2024-04-24	0.67	0.67	0.61	0.61	-10.294%	16	11,798	+113.115%
2024-04-23	0.67	0.74	0.64	0.68	+6.250%	38	11,782	+91.176%
2024-04-22	0.65	0.66	0.61	0.64	-12.329%	14	11,778	+103.125%
2024-04-19	0.65	0.73	0.65	0.73	+52.083%	147	11,764	+78.082%
2024-04-17	0.47	0.51	0.45	0.48	+11.628%	162	11,700	+170.833%
2024-04-16	0.47	0.51	0.39	0.43	-18.868%	437	11,808	+202.326%
2024-04-15	0.58	0.60	0.52	0.53	-8.621%	68	11,637	+145.283%
2024-04-12	0.64	0.64	0.58	0.58	-6.452%	50	11,616	+124.138%
2024-04-11	0.69	0.69	0.60	0.62	-4.615%	4	11,617	+109.677%
2024-04-10	0.65	0.65	0.61	0.65	-1.515%	72	11,616	+100.000%
2024-04-09	0.71	0.71	0.64	0.66	-7.042%	160	11,595	+96.970%
2024-04-08	0.70	0.71	0.67	0.71	+5.970%	435	11,585	+83.099%
2024-04-05	0.64	0.69	0.64	0.67	-4.286%	124	11,530	+94.030%
2024-04-04	0.72	0.79	0.68	0.70	-2.778%	291	11,574	+85.714%
2024-04-03	0.63	0.75	0.63	0.72	+24.138%	610	11,395	+80.556%
2024-04-02	0.62	0.64	0.57	0.58	-7.937%	139	11,345	+124.138%
2024-04-01	0.59	0.63	0.27	0.63	+12.500%	270	11,241	+106.349%
2024-03-28	0.50	0.57	0.48	0.56	+14.286%	553	10,879	+132.143%
2024-03-27	0.57	0.57	0.49	0.49	-2.000%	16	10,879	+165.306%
2024-03-26	0.50	0.51	0.49	0.50	+6.383%	141	10,867	+160.000%
2024-03-22	0.48	0.48	0.47	0.47	-11.321%	210	10,751	+176.596%
2024-03-21	0.57	0.60	0.47	0.53	0.000%	284	10,646	+145.283%
2024-03-20	0.58	0.58	0.51	0.53	+3.922%	19	10,754	+145.283%
2024-03-19	0.55	0.55	0.49	0.51	+8.511%	223	10,740	+154.902%
2024-03-18	0.50	0.51	0.46	0.47	-6.000%	116	10,519	+176.596%
2024-03-15	0.47	0.51	0.40	0.50	+38.889%	280	10,557	+160.000%
2024-03-14	0.39	0.40	0.36	0.36	-5.263%	16	10,557	+261.111%
2024-03-13	0.36	0.51	0.36	0.38	-5.000%	416	10,545	+242.105%
2024-03-12	0.37	0.41	0.37	0.40	-18.367%	7	10,142	+225.000%
2024-03-11	0.49	0.49	0.49	0.49	+53.125%	1	10,136	+165.306%
2024-03-08	0.46	0.47	0.32	0.32	-34.694%	1,806	10,136	+306.250%
2024-03-07	0.49	0.49	0.44	0.49	+2.083%	288	9,542	+165.306%
2024-03-06	0.47	0.48	0.42	0.48	+6.667%	814	9,256	+170.833%
2024-03-05	0.44	0.45	0.39	0.45	+9.756%	128	9,194	+188.889%
2024-03-04	0.44	0.44	0.41	0.41	-2.381%	111	9,075	+217.073%
2024-03-01	0.39	0.42	0.36	0.42	+44.828%	174	9,132	+209.524%
2024-02-29	0.31	0.31	0.29	0.29	0.000%	7	9,070	+348.276%
2024-02-28	0.33	0.33	0.29	0.29	-12.121%	13	9,067	+348.276%
2024-02-27	0.33	0.34	0.33	0.33	+3.125%	156	9,055	+293.939%
2024-02-26	0.45	0.45	0.29	0.32	-11.111%	33	9,199	+306.250%
2024-02-23	0.32	0.38	0.32	0.36	-5.263%	30	9,176	+261.111%
2024-02-22	0.43	0.43	0.35	0.38	+5.556%	142	9,167	+242.105%
2024-02-21	0.34	0.37	0.28	0.36	+9.091%	908	9,068	+261.111%
2024-02-20	0.33	0.33	0.28	0.33	+13.793%	441	8,402	+293.939%
2024-02-16	0.23	0.35	0.23	0.29	+11.538%	492	7,921	+348.276%
2024-02-15	0.32	0.32	0.26	0.26	+30.000%	100	7,921	+400.000%
2024-02-14	0.27	0.27	0.20	0.20	-16.667%	25	7,846	+550.000%
2024-02-12	0.25	0.25	0.24	0.24	-11.111%	65	7,829	+441.667%
2024-02-09	0.27	0.27	0.27	0.27	+50.000%	22	7,764	+381.481%
2024-02-08	0.21	0.21	0.18	0.18	-10.000%	21	7,743	+622.222%
2024-02-07	0.18	0.20	0.18	0.20	+66.667%	6	7,743	+550.000%
2024-02-05	0.12	0.12	0.12	0.12	-52.000%	2	7,744	+983.333%
2024-02-02	0.25	0.25	0.25	0.25	+4.167%	1	7,742	+420.000%
2024-02-01	0.25	0.27	0.24	0.24	+14.286%	45	7,741	+441.667%
2024-01-31	0.25	0.27	0.21	0.21	-22.222%	54	7,697	+519.048%
2024-01-30	0.30	0.31	0.25	0.27	+17.391%	57	7,690	+381.481%
2024-01-29	0.22	0.23	0.22	0.23	0.000%	503	7,658	+465.217%
2024-01-26	0.25	0.28	0.22	0.23	0.000%	107	7,869	+465.217%
2024-01-25	0.25	0.27	0.21	0.23	+15.000%	89	7,817	+465.217%
2024-01-23	0.20	0.20	0.18	0.20	+11.111%	211	7,755	+550.000%
2024-01-22	0.16	0.29	0.16	0.18	-10.000%	746	7,544	+622.222%
2024-01-19	0.20	0.20	0.20	0.20	+11.111%	200	6,820	+550.000%
2024-01-18	0.25	0.25	0.18	0.18	-35.714%	25	6,620	+622.222%
2024-01-17	0.28	0.28	0.28	0.28	+33.333%	43	6,618	+364.286%
2024-01-16	0.27	0.27	0.21	0.21	-16.000%	41	6,589	+519.048%
2024-01-12	0.28	0.28	0.23	0.25	-3.846%	55	6,519	+420.000%
2024-01-11	0.28	0.29	0.26	0.26	-10.345%	223	6,519	+400.000%
2024-01-10	0.30	0.30	0.29	0.29	-9.375%	70	6,513	+348.276%
2024-01-05	0.32	0.32	0.32	0.32	-3.030%	5	6,513	+306.250%
2024-01-04	0.38	0.38	0.33	0.33	-5.714%	10	6,513	+293.939%
2024-01-03	0.36	0.36	0.35	0.35	0.000%	34	6,511	+271.429%
2024-01-02	0.30	0.35	0.30	0.35	+16.667%	9	6,511	+271.429%
2023-12-28	0.30	0.30	0.30	0.30	-14.286%	8	6,505	+333.333%
2023-12-27	0.31	0.35	0.31	0.35	+12.903%	2,000	6,505	+271.429%
2023-12-26	0.28	0.31	0.28	0.31	+3.333%	2	5,150	+319.355%
2023-12-21	0.30	0.30	0.30	0.30	0.000%	25	5,151	+333.333%
2023-12-19	0.30	0.30	0.30	0.30	+3.448%	2	5,134	+333.333%
2023-12-18	0.35	0.36	0.28	0.29	+3.571%	49	5,134	+348.276%
2023-12-15	0.28	0.28	0.28	0.28	+16.667%	1	5,105	+364.286%
2023-12-12	0.24	0.24	0.24	0.24	-20.000%	5	5,104	+441.667%
2023-12-08	0.30	0.30	0.30	0.30	+50.000%	1	5,109	+333.333%
2023-12-07	0.24	0.24	0.20	0.20	-16.667%	7	5,108	+550.000%
2023-12-06	0.28	0.28	0.24	0.24	-27.273%	36	5,114	+441.667%
2023-12-05	0.33	0.33	0.33	0.33	+6.452%	1	5,110	+293.939%
2023-12-04	0.32	0.32	0.31	0.31	0.000%	2	5,110	+319.355%
2023-11-30	0.32	0.32	0.31	0.31	0.000%	2	5,111	+319.355%
2023-11-28	0.31	0.31	0.31	0.31	0.000%	5	5,111	+319.355%
2023-11-27	0.29	0.31	0.29	0.31	-8.824%	8	5,106	+319.355%
2023-11-24	0.33	0.34	0.33	0.34	+6.250%	10	5,114	+282.353%
2023-11-22	0.32	0.32	0.31	0.32	-5.882%	16	5,109	+306.250%
2023-11-21	0.34	0.34	0.34	0.34	0.000%	10	5,109	+282.353%
2023-11-17	0.34	0.34	0.34	0.34	+6.250%	4	5,109	+282.353%
2023-11-15	0.32	0.32	0.32	0.32	+6.667%	20	5,105	+306.250%
2023-11-14	0.30	0.30	0.30	0.30	0.000%	260	5,125	+333.333%
2023-11-13	0.34	0.35	0.30	0.30	-11.765%	206	5,115	+333.333%
2023-11-09	0.30	0.34	0.30	0.34	+6.250%	6	5,012	+282.353%
2023-11-07	0.32	0.32	0.32	0.32	-15.789%	1	5,010	+306.250%
2023-11-06	0.40	0.41	0.37	0.38	-5.000%	202	5,010	+242.105%
2023-11-02	0.39	0.40	0.39	0.40	+5.263%	632	5,004	+225.000%
2023-10-27	0.38	0.38	0.38	0.38	-5.000%	2	4,396	+242.105%
2023-10-25	0.40	0.40	0.40	0.40	0.000%	1	4,394	+225.000%
2023-10-24	0.40	0.40	0.40	0.40	-20.000%	1	4,393	+225.000%
2023-10-23	0.50	0.50	0.50	0.50	+2.041%	20	4,376	+160.000%
2023-10-19	0.54	0.54	0.49	0.49	-7.547%	18	4,376	+165.306%

.dark-mode .R2tVPs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R2tVPs{ color: #333333; background-color: white; border: 2px solid #333333; }ET20250620C17ET Jun 20 2025 17.00 Call (ET250620C00017000)option OPRA

ET20250620C17
ET Jun 20 2025 17.00 Call (ET250620C00017000)
option OPRA