Dark

ET20260717C18
ET Jul 17 2026 18.00 Call (ET260717C00018000)
option OPRA

EOD

Jul 1, 2026

1.100.000%(0.00)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.1600	1.1600	1.0800	1.1000	0.000%	92	1,660	0.000%
2026-06-30	1.1000	1.1000	1.1000	1.1000	-12.000%	1	1,665	0.000%
2026-06-29	1.2500	1.2500	1.2500	1.2500	0.000%	1	1,665	-12.000%
2026-06-26	1.3200	1.3200	1.2500	1.2500	0.000%	9	1,666	-12.000%
2026-06-25	1.2100	1.3600	1.2100	1.2500	+14.679%	8	1,661	-12.000%
2026-06-24	1.1200	1.1200	1.0900	1.0900	+3.810%	2	1,661	+0.917%
2026-06-23	1.0500	1.0500	1.0500	1.0500	+0.962%	1	1,663	+4.762%
2026-06-22	1.0000	1.0700	1.0000	1.0400	+2.970%	11	1,664	+5.769%
2026-06-18	0.8600	1.0200	0.7800	1.0100	+5.208%	68	1,595	+8.911%
2026-06-17	0.9600	0.9600	0.9600	0.9600	-9.434%	3	1,595	+14.583%
2026-06-16	1.0600	1.0600	1.0600	1.0600	-15.200%	2	1,595	+3.774%
2026-06-12	1.0400	1.3700	1.0400	1.2500	+8.696%	22	1,593	-12.000%
2026-06-11	1.2800	1.2800	1.1500	1.1500	-12.879%	259	1,593	-4.348%
2026-06-10	1.3200	1.3200	1.3200	1.3200	+0.763%	1	1,350	-16.667%
2026-06-09	1.3500	1.5000	1.2800	1.3100	-12.667%	44	1,351	-16.031%
2026-06-08	1.7100	1.7100	1.5000	1.5000	-13.793%	3	1,359	-26.667%
2026-06-03	1.7800	1.9400	1.5900	1.7400	+1.754%	54	1,358	-36.782%
2026-06-02	1.8000	1.8000	1.7100	1.7100	+16.327%	19	1,348	-35.673%
2026-05-29	1.5700	1.5700	1.4000	1.4700	-9.259%	18	1,331	-25.170%
2026-05-28	1.6200	1.6200	1.6200	1.6200	-11.957%	1	1,325	-32.099%
2026-05-27	1.8400	1.8400	1.8400	1.8400	-4.167%	1	1,325	-40.217%
2026-05-26	1.9100	1.9200	1.9100	1.9200	-15.419%	2	1,324	-42.708%
2026-05-22	2.2700	2.2700	2.2700	2.2700	-11.328%	5	1,325	-51.542%
2026-05-20	2.5600	2.5600	2.5600	2.5600	-4.833%	1	1,325	-57.031%
2026-05-19	2.6100	2.6900	2.6100	2.6900	+12.083%	1,001	1,326	-59.108%
2026-05-15	2.5500	2.5500	2.4000	2.4000	-9.091%	23	1,326	-54.167%
2026-05-14	2.6400	2.6400	2.6400	2.6400	+22.791%	1	1,324	-58.333%
2026-05-13	2.1400	2.1500	2.1400	2.1500	+1.896%	3	1,330	-48.837%
2026-05-12	1.8500	2.1100	1.8500	2.1100	+6.566%	6	1,330	-47.867%
2026-05-11	1.7100	1.9800	1.7100	1.9800	+3.125%	25	1,330	-44.444%
2026-05-08	1.9500	1.9500	1.9200	1.9200	-1.538%	15	1,345	-42.708%
2026-05-07	1.7000	1.9500	1.6000	1.9500	+2.632%	547	1,345	-43.590%
2026-05-06	2.1500	2.1500	1.8300	1.9000	-23.695%	200	7,605	-42.105%
2026-05-05	2.1300	2.5600	2.1300	2.4900	+14.747%	3,494	7,748	-55.823%
2026-05-04	2.0700	2.2200	1.9900	2.1700	+7.960%	134	9,464	-49.309%
2026-05-01	2.3000	2.3000	1.9200	2.0100	-7.373%	185	9,620	-45.274%
2026-04-30	1.7600	2.1800	1.7600	2.1700	+21.910%	123	9,620	-49.309%
2026-04-29	1.6600	1.8000	1.6600	1.7800	+16.340%	165	9,597	-38.202%
2026-04-28	1.4400	1.6500	1.4400	1.5300	+19.531%	310	9,692	-28.105%
2026-04-27	1.1900	1.3200	1.1900	1.2800	+2.400%	56	9,849	-14.063%
2026-04-24	1.2400	1.2500	1.2400	1.2500	-8.088%	14	9,851	-12.000%
2026-04-23	1.3000	1.3600	1.2800	1.3600	+7.937%	1,007	9,843	-19.118%
2026-04-22	1.6500	1.6500	1.2300	1.2600	-1.563%	1,308	10,333	-12.698%
2026-04-21	1.2600	1.3500	1.1400	1.2800	+4.918%	295	10,335	-14.063%
2026-04-20	1.2000	1.2500	1.1700	1.2200	+6.087%	55	10,045	-9.836%
2026-04-17	1.0500	1.2000	1.0400	1.1500	-11.538%	2,095	10,026	-4.348%
2026-04-16	1.1800	1.3000	1.1800	1.3000	+16.071%	2,074	9,103	-15.385%
2026-04-15	1.1700	1.2600	1.1000	1.1200	-5.085%	431	9,441	-1.786%
2026-04-14	1.1300	1.1800	1.0600	1.1800	-9.924%	1,788	9,387	-6.780%
2026-04-13	1.4700	1.5200	1.2900	1.3100	-16.026%	784	8,922	-16.031%
2026-04-10	1.4700	1.5600	1.4500	1.5600	+7.586%	33	8,781	-29.487%
2026-04-09	1.5800	1.6300	1.4500	1.4500	+8.209%	6	8,774	-24.138%
2026-04-08	1.3000	1.3400	1.2000	1.3400	-7.586%	95	8,775	-17.910%
2026-04-07	1.6100	1.6300	1.4500	1.4500	0.000%	15	8,823	-24.138%
2026-04-02	1.6000	1.6000	1.4500	1.4500	+10.687%	10	8,810	-24.138%
2026-04-01	1.5000	1.5000	1.2200	1.3100	-18.634%	76	8,810	-16.031%
2026-03-31	1.8700	1.9700	1.5500	1.6100	-14.815%	6	8,752	-31.677%
2026-03-30	2.2100	2.2100	1.8900	1.8900	-2.577%	138	8,753	-41.799%
2026-03-27	1.7500	2.1200	1.7500	1.9400	+8.380%	375	8,830	-43.299%
2026-03-26	1.7300	1.7900	1.7300	1.7900	+10.494%	60	8,983	-38.547%
2026-03-25	1.5900	1.6500	1.5900	1.6200	-4.706%	21	8,952	-32.099%
2026-03-24	1.6500	1.8300	1.6200	1.7000	+13.333%	288	8,951	-35.294%
2026-03-23	1.3700	1.5000	1.3700	1.5000	-1.316%	3	9,222	-26.667%
2026-03-20	1.5100	1.5200	1.5100	1.5200	-1.935%	401	9,223	-27.632%
2026-03-19	1.3700	1.5500	1.3700	1.5500	+16.541%	32	8,898	-29.032%
2026-03-18	1.3300	1.3300	1.3300	1.3300	0.000%	1	8,897	-17.293%
2026-03-17	1.4300	1.4400	1.3300	1.3300	-3.623%	30	8,898	-17.293%
2026-03-16	1.4100	1.4700	1.3800	1.3800	+16.949%	30	8,905	-20.290%
2026-03-13	1.2500	1.2700	1.1800	1.1800	-15.714%	69	8,902	-6.780%
2026-03-12	1.4700	1.4700	1.3900	1.4000	+3.704%	6	8,836	-21.429%
2026-03-11	1.2800	1.3500	1.2800	1.3500	+23.853%	9	8,832	-18.519%
2026-03-10	1.2200	1.2400	1.0800	1.0900	-16.154%	37	8,825	+0.917%
2026-03-09	1.2300	1.4000	1.2300	1.3000	-10.345%	71	8,843	-15.385%
2026-03-06	1.4000	1.4500	1.4000	1.4500	+3.571%	33	8,859	-24.138%
2026-03-05	1.4000	1.4000	1.4000	1.4000	0.000%	1	8,891	-21.429%
2026-03-04	1.3900	1.4000	1.3800	1.4000	-13.580%	5	8,892	-21.429%
2026-03-03	1.6000	1.6600	1.6000	1.6200	-5.814%	31	8,894	-32.099%
2026-03-02	1.6400	1.7400	1.6400	1.7200	+21.986%	35	8,883	-36.047%
2026-02-27	1.5000	1.5000	1.4000	1.4100	-4.082%	37	8,897	-21.986%
2026-02-26	1.3000	1.4700	1.3000	1.4700	+10.526%	122	8,931	-25.170%
2026-02-25	1.4000	1.4000	1.2400	1.3300	-8.904%	21	8,959	-17.293%
2026-02-24	1.4500	1.4800	1.4500	1.4600	-3.947%	8	8,959	-24.658%
2026-02-23	1.5300	1.5300	1.5000	1.5200	-4.403%	5	8,953	-27.632%
2026-02-20	1.6100	1.6100	1.5900	1.5900	-11.173%	22	8,951	-30.818%
2026-02-19	1.7900	1.7900	1.7900	1.7900	+15.484%	2	8,967	-38.547%
2026-02-18	1.6200	1.8400	1.5500	1.5500	+17.424%	308	8,967	-29.032%
2026-02-17	1.5000	1.5000	1.0000	1.3200	0.000%	126	8,998	-16.667%
2026-02-13	1.2000	1.4500	1.2000	1.3200	+13.793%	128	9,087	-16.667%
2026-02-12	1.1700	1.2200	1.0200	1.1600	+6.422%	36	9,087	-5.172%
2026-02-11	1.0900	1.1200	1.0900	1.0900	+4.808%	280	9,079	+0.917%
2026-02-10	1.0000	1.0800	1.0000	1.0400	+4.000%	44	9,220	+5.769%
2026-02-09	0.9500	1.0000	0.9000	1.0000	+5.263%	77	9,215	+10.000%
2026-02-06	0.9400	0.9900	0.8800	0.9500	+5.556%	1,044	9,140	+15.789%
2026-02-05	1.0400	1.0400	0.8500	0.9000	-10.891%	190	8,298	+22.222%
2026-02-04	0.9400	1.0200	0.8700	1.0100	-2.885%	433	8,255	+8.911%
2026-02-03	0.9200	1.0700	0.9000	1.0400	+6.122%	531	7,940	+5.769%
2026-02-02	0.9600	0.9800	0.8600	0.9800	+3.158%	359	7,811	+12.245%
2026-01-30	1.5400	1.5400	0.8800	0.9500	-14.414%	142	7,742	+15.789%
2026-01-29	1.0000	1.1100	0.9000	1.1100	+20.652%	504	7,766	-0.901%
2026-01-28	0.8100	0.9200	0.8100	0.9200	+24.324%	251	7,737	+19.565%
2026-01-27	0.7700	0.8400	0.7300	0.7400	-6.329%	89	7,609	+48.649%
2026-01-26	0.8800	0.8800	0.7700	0.7900	+2.597%	310	7,530	+39.241%
2026-01-23	0.9000	0.9800	0.7700	0.7700	-9.412%	279	7,352	+42.857%
2026-01-22	0.6200	0.9200	0.5500	0.8500	+46.552%	1,314	7,138	+29.412%
2026-01-21	0.5600	0.6700	0.3200	0.5800	+9.434%	405	6,398	+89.655%
2026-01-20	1.9300	1.9300	0.4100	0.5300	+1.923%	865	6,133	+107.547%
2026-01-16	0.4300	0.5900	0.4300	0.5200	-13.333%	305	5,457	+111.538%
2026-01-15	0.5700	0.6100	0.5300	0.6000	-1.639%	228	5,457	+83.333%
2026-01-14	0.6500	0.6500	0.5500	0.6100	+22.000%	1,227	5,416	+80.328%
2026-01-13	0.4800	0.6200	0.4800	0.5000	+19.048%	973	4,613	+120.000%
2026-01-12	0.4000	0.4600	0.4000	0.4200	+5.000%	196	4,117	+161.905%
2026-01-09	0.4000	0.4400	0.3600	0.4000	+2.564%	511	4,009	+175.000%
2026-01-08	0.3400	0.3900	0.3400	0.3900	+21.875%	341	3,931	+182.051%
2026-01-07	0.3100	0.3500	0.3100	0.3200	+14.286%	299	3,715	+243.750%
2026-01-06	0.3200	0.3200	0.2800	0.2800	-9.677%	53	3,436	+292.857%
2026-01-05	0.3500	0.3500	0.2800	0.3100	-11.429%	90	3,404	+254.839%
2026-01-02	0.2800	0.3700	0.2800	0.3500	0.000%	86	3,404	+214.286%
2025-12-31	0.2400	0.3500	0.2400	0.3500	+6.061%	13	3,308	+214.286%
2025-12-30	0.3200	0.3500	0.2900	0.3300	+13.793%	113	3,308	+233.333%
2025-12-29	0.3200	0.3200	0.2800	0.2900	-3.333%	109	3,233	+279.310%
2025-12-26	0.3000	0.3000	0.3000	0.3000	-18.919%	1	3,180	+266.667%
2025-12-24	0.3400	0.3700	0.3400	0.3700	+5.714%	63	3,179	+197.297%
2025-12-23	0.3600	0.3800	0.3400	0.3500	0.000%	136	3,179	+214.286%
2025-12-22	0.4400	0.4500	0.3500	0.3500	-22.222%	2,351	3,068	+214.286%
2025-12-19	0.4200	0.4500	0.4000	0.4500	0.000%	169	815	+144.444%
2025-12-18	0.4700	0.4700	0.4500	0.4500	+4.651%	5	853	+144.444%
2025-12-17	0.4000	0.4300	0.4000	0.4300	-4.444%	95	856	+155.814%
2025-12-16	0.4500	0.4500	0.4500	0.4500	-10.000%	71	761	+144.444%
2025-12-15	2.5000	2.5000	0.4700	0.5000	-1.961%	186	692	+120.000%
2025-12-12	0.5100	0.5600	0.4500	0.5100	-7.273%	38	514	+115.686%
2025-12-10	0.6300	0.6300	0.5200	0.5500	-14.063%	14	496	+100.000%
2025-12-09	0.5900	0.6400	0.5900	0.6400	+8.475%	87	489	+71.875%
2025-12-08	0.6000	0.6000	0.5400	0.5900	0.000%	36	422	+86.441%
2025-12-05	0.5900	0.5900	0.5500	0.5900	-1.667%	64	389	+86.441%
2025-12-04	0.6000	0.6000	0.6000	0.6000	-7.692%	10	328	+83.333%
2025-12-03	0.4500	0.6500	0.4500	0.6500	+8.333%	58	318	+69.231%
2025-12-02	0.6000	0.6000	0.6000	0.6000	-3.226%	4	293	+83.333%
2025-12-01	0.6000	0.7200	0.6000	0.6200	-4.615%	76	293	+77.419%
2025-11-28	0.6200	0.6500	0.6000	0.6500	+18.182%	56	219	+69.231%
2025-11-26	0.5600	0.5600	0.5300	0.5500	+1.852%	86	96	+100.000%
2025-11-25	0.5500	0.5500	0.5200	0.5400	-1.818%	83	96	+103.704%
2025-11-24	0.3500	0.5500	0.3500	0.5500	-15.385%	5	13	+100.000%
2025-11-21	0.6500	0.6500	0.6500	0.6500	0.000%	10	10	+69.231%

.dark-mode .SkPYJH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SkPYJH{ color: #333333; background-color: white; border: 2px solid #333333; }ET20260717C18ET Jul 17 2026 18.00 Call (ET260717C00018000)option OPRA

ET20260717C18
ET Jul 17 2026 18.00 Call (ET260717C00018000)
option OPRA