Dark

ET20261016C20
ET Oct 16 2026 20.00 Call (ET261016C00020000)
option OPRA

EOD

Oct 1, 2026

0.3700+60.870%(+0.1400)3,981

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2200	0.3800	0.1500	0.3700	+60.870%	3,981	10,585	0.000%
2026-09-30	0.3700	0.3900	0.2000	0.2300	-20.690%	219	12,019	+60.870%
2026-09-29	0.3200	0.3600	0.2300	0.2900	-25.641%	691	12,057	+27.586%
2026-09-28	0.4800	0.4900	0.3300	0.3900	-18.750%	185	11,590	-5.128%
2026-09-25	0.5800	0.5800	0.4100	0.4800	-26.154%	1,593	11,524	-22.917%
2026-09-24	0.7000	0.7900	0.6500	0.6500	-7.143%	716	11,770	-43.077%
2026-09-23	0.8800	0.8800	0.7000	0.7000	-7.895%	389	11,661	-47.143%
2026-09-22	0.9500	1.0400	0.7600	0.7600	-28.972%	363	11,639	-51.316%
2026-09-21	1.3200	1.3200	1.0000	1.0700	-17.054%	298	11,506	-65.421%
2026-09-18	1.2500	1.2900	1.2500	1.2900	+3.200%	29	11,725	-71.318%
2026-09-17	1.3900	1.3900	1.2400	1.2500	+4.167%	89	11,725	-70.400%
2026-09-16	1.4000	1.5100	1.1600	1.2000	-17.808%	125	11,734	-69.167%
2026-09-15	1.5600	1.5600	1.4000	1.4600	-7.595%	189	11,755	-74.658%
2026-09-14	1.7800	1.7800	1.5800	1.5800	-8.671%	274	11,788	-76.582%
2026-09-11	1.8900	1.8900	1.5900	1.7300	-7.487%	74	11,951	-78.613%
2026-09-10	1.8000	1.8700	1.7800	1.8700	+3.889%	91	11,973	-80.214%
2026-09-09	1.7200	1.8600	1.7200	1.8000	+5.263%	89	11,988	-79.444%
2026-09-08	1.6600	1.7100	1.5800	1.7100	+8.917%	178	11,992	-78.363%
2026-09-04	1.5900	1.5900	1.5000	1.5700	-5.988%	47	12,109	-76.433%
2026-09-03	1.6400	1.7800	1.6400	1.6700	-2.907%	52	12,109	-77.844%
2026-09-02	1.6500	1.8000	1.5000	1.7200	-4.444%	86	12,122	-78.488%
2026-09-01	1.8000	1.8000	1.7900	1.8000	+3.448%	27	12,136	-79.444%
2026-08-31	1.6800	1.7400	1.6600	1.7400	+14.474%	80	12,159	-78.736%
2026-08-28	1.8500	1.8500	1.5200	1.5200	-7.879%	9	12,191	-75.658%
2026-08-27	1.6000	1.6500	1.5500	1.6500	-1.198%	226	12,191	-77.576%
2026-08-26	1.6500	1.7000	1.6300	1.6700	+15.972%	232	12,273	-77.844%
2026-08-25	1.4000	1.4900	1.4000	1.4400	-0.690%	44	12,306	-74.306%
2026-08-24	1.5800	1.5800	1.4200	1.4500	0.000%	50	12,329	-74.483%
2026-08-21	1.5800	1.5800	1.4500	1.4500	-3.333%	20	12,329	-74.483%
2026-08-20	1.6900	1.7000	1.5000	1.5000	-5.660%	84	12,331	-75.333%
2026-08-19	1.7900	1.8400	1.5500	1.5900	-5.917%	32	12,401	-76.730%
2026-08-18	1.5000	1.7000	1.5000	1.6900	+29.008%	193	12,409	-78.107%
2026-08-17	1.4100	1.4100	1.3000	1.3100	-8.392%	219	12,417	-71.756%
2026-08-14	1.3300	1.4600	1.3300	1.4300	+11.719%	972	12,578	-74.126%
2026-08-13	1.2500	1.4600	1.2500	1.2800	-5.185%	140	12,935	-71.094%
2026-08-12	1.2800	1.3800	1.1900	1.3500	+8.000%	130	12,913	-72.593%
2026-08-11	1.2100	1.3100	1.2100	1.2500	+5.042%	52	12,974	-70.400%
2026-08-10	1.0100	1.1900	1.0100	1.1900	+45.122%	106	12,985	-68.908%
2026-08-07	0.9300	1.0000	0.8200	0.8200	-17.172%	201	12,978	-54.878%
2026-08-06	1.0000	1.0600	0.8700	0.9900	+28.571%	905	12,912	-62.626%
2026-08-05	0.7600	0.9000	0.7400	0.7700	-3.750%	64	12,775	-51.948%
2026-08-04	1.0000	1.0000	0.8000	0.8000	+1.266%	481	12,756	-53.750%
2026-08-03	0.8000	0.8700	0.7400	0.7900	-5.952%	541	12,750	-53.165%
2026-07-31	0.7700	0.8400	0.7700	0.8400	+5.000%	89	12,915	-55.952%
2026-07-30	0.7400	0.8000	0.7400	0.8000	+2.564%	13	12,972	-53.750%
2026-07-29	0.8700	0.9000	0.7200	0.7800	+4.000%	217	12,976	-52.564%
2026-07-28	0.6800	0.7600	0.5800	0.7500	+25.000%	43	13,130	-50.667%
2026-07-27	0.7800	0.7800	0.5600	0.6000	-32.584%	109	13,125	-38.333%
2026-07-24	0.9200	0.9500	0.8600	0.8900	-4.301%	474	13,135	-58.427%
2026-07-23	0.9400	0.9500	0.9000	0.9300	+3.333%	514	13,533	-60.215%
2026-07-22	0.8600	0.9200	0.8500	0.9000	+2.273%	133	13,840	-58.889%
2026-07-21	0.9000	0.9000	0.8000	0.8800	-2.222%	136	13,832	-57.955%
2026-07-20	0.9000	1.0200	0.8500	0.9000	+2.273%	331	13,810	-58.889%
2026-07-17	0.9000	0.9400	0.8400	0.8800	+6.024%	145	13,601	-57.955%
2026-07-16	0.7100	0.8500	0.7100	0.8300	+20.290%	46	13,464	-55.422%
2026-07-15	0.7600	0.7700	0.6900	0.6900	-8.000%	1,394	13,454	-46.377%
2026-07-14	0.9000	0.9000	0.7300	0.7500	-9.639%	1,742	12,239	-50.667%
2026-07-13	0.6400	0.8500	0.6400	0.8300	+40.678%	113	11,844	-55.422%
2026-07-10	0.6600	0.6600	0.4900	0.5900	-9.231%	72	11,793	-37.288%
2026-07-09	0.6800	0.6800	0.6100	0.6500	-7.143%	783	11,743	-43.077%
2026-07-08	0.7500	0.7500	0.6400	0.7000	-4.110%	159	11,096	-47.143%
2026-07-07	0.5000	0.7300	0.4500	0.7300	+65.909%	277	11,023	-49.315%
2026-07-06	0.4800	0.5200	0.4400	0.4400	-2.222%	285	10,823	-15.909%
2026-07-02	0.4400	0.4500	0.3500	0.4500	+25.000%	197	10,497	-17.778%
2026-07-01	0.3000	0.4100	0.3000	0.3600	-16.279%	13	10,497	+2.778%
2026-06-30	0.4000	0.5000	0.4000	0.4300	+4.878%	89	10,507	-13.953%
2026-06-29	0.4400	0.4400	0.3700	0.4100	-10.870%	28	10,445	-9.756%
2026-06-26	0.4000	0.5000	0.4000	0.4600	-6.122%	97	10,428	-19.565%
2026-06-25	0.4100	0.5100	0.4100	0.4900	+16.667%	1,044	10,345	-24.490%
2026-06-24	0.4800	0.4800	0.3900	0.4200	-23.636%	152	9,325	-11.905%
2026-06-23	0.4200	0.5500	0.4000	0.5500	+22.222%	148	9,228	-32.727%
2026-06-22	0.4500	0.5000	0.3100	0.4500	-8.163%	179	9,104	-17.778%
2026-06-18	0.3800	0.5200	0.3800	0.4900	+8.889%	858	8,802	-24.490%
2026-06-17	0.4900	0.5600	0.4500	0.4500	-25.000%	178	8,802	-17.778%
2026-06-16	0.4800	0.6000	0.4800	0.6000	+39.535%	34	8,802	-38.333%
2026-06-15	0.6100	0.6100	0.4300	0.4300	-24.561%	44	8,792	-13.953%
2026-06-12	0.4000	0.6800	0.4000	0.5700	+5.556%	436	8,807	-35.088%
2026-06-11	0.6000	0.6900	0.5400	0.5400	-14.286%	260	8,701	-31.481%
2026-06-10	0.6700	0.8000	0.6300	0.6300	+5.000%	68	8,718	-41.270%
2026-06-09	0.5900	0.7600	0.5900	0.6000	-14.286%	232	8,746	-38.333%
2026-06-08	0.7300	0.8500	0.7000	0.7000	-18.605%	13	8,925	-47.143%
2026-06-05	0.9000	0.9100	0.7800	0.8600	-1.149%	56	8,927	-56.977%
2026-06-04	0.8500	0.9500	0.8300	0.8700	+2.353%	203	8,947	-57.471%
2026-06-03	0.9500	1.0200	0.8100	0.8500	-4.494%	225	8,942	-56.471%
2026-06-02	0.7800	0.9100	0.7100	0.8900	+23.611%	1,799	8,910	-58.427%
2026-06-01	0.6800	0.8100	0.6800	0.7200	+12.500%	169	8,742	-48.611%
2026-05-29	0.6600	0.7600	0.6000	0.6400	-15.789%	62	8,732	-42.188%
2026-05-28	0.8000	0.8100	0.6900	0.7600	-11.628%	81	8,700	-51.316%
2026-05-27	0.7100	0.8700	0.7100	0.8600	0.000%	115	8,698	-56.977%
2026-05-26	0.8600	0.8800	0.8500	0.8600	-21.101%	36	8,709	-56.977%
2026-05-22	1.0900	1.1800	0.9500	1.0900	-0.909%	14	8,727	-66.055%
2026-05-21	1.2400	1.2900	1.1000	1.1000	-8.333%	582	9,201	-66.364%
2026-05-20	1.3600	1.3600	1.2000	1.2000	-9.091%	5	9,201	-69.167%
2026-05-19	1.2000	1.3800	1.1900	1.3200	+3.937%	14	9,194	-71.970%
2026-05-18	1.0200	1.3000	1.0200	1.2700	+5.833%	13	9,194	-70.866%
2026-05-15	1.2800	1.4100	1.1200	1.2000	-4.000%	18	9,194	-69.167%
2026-05-14	1.2000	1.3900	1.2000	1.2500	+20.192%	112	9,194	-70.400%
2026-05-13	1.0500	1.0500	0.9900	1.0400	-3.704%	6	9,233	-64.423%
2026-05-12	0.8800	1.0800	0.8800	1.0800	+18.681%	44	9,233	-65.741%
2026-05-11	0.7500	0.9100	0.4000	0.9100	+21.333%	82	9,233	-59.341%
2026-05-08	0.8900	0.8900	0.7000	0.7500	-5.063%	1,061	9,217	-50.667%
2026-05-07	0.7500	0.8100	0.6200	0.7900	-2.469%	176	8,183	-53.165%
2026-05-06	1.0000	1.0000	0.7500	0.8100	-27.679%	1,071	8,235	-54.321%
2026-05-05	0.8500	1.2200	0.8500	1.1200	+16.667%	570	7,184	-66.964%
2026-05-04	1.0000	1.0000	0.8600	0.9600	+11.628%	437	6,774	-61.458%
2026-05-01	1.0000	1.0100	0.8000	0.8600	-9.474%	116	6,366	-56.977%
2026-04-30	0.8100	1.0000	0.8100	0.9500	+26.667%	371	6,366	-61.053%
2026-04-29	0.6500	0.7900	0.6500	0.7500	+19.048%	86	6,314	-50.667%
2026-04-28	0.4800	0.6700	0.4800	0.6300	+18.868%	295	6,298	-41.270%
2026-04-27	0.6000	0.6200	0.5100	0.5300	0.000%	90	6,027	-30.189%
2026-04-24	0.5000	0.5900	0.5000	0.5300	-8.621%	27	5,951	-30.189%
2026-04-23	0.5800	0.6000	0.5000	0.5800	+7.407%	2,010	5,934	-36.207%
2026-04-22	0.4500	0.6200	0.4500	0.5400	-1.818%	1,139	4,199	-31.481%
2026-04-21	0.6400	0.6400	0.4900	0.5500	+5.769%	58	3,466	-32.727%
2026-04-20	0.5000	0.5900	0.4200	0.5200	-5.455%	228	3,466	-28.846%
2026-04-17	0.5000	0.5500	0.4700	0.5500	-1.786%	75	3,367	-32.727%
2026-04-16	0.5000	0.6900	0.5000	0.5600	+1.818%	200	3,311	-33.929%
2026-04-15	0.5300	0.5900	0.5000	0.5500	-3.509%	13	3,316	-32.727%
2026-04-14	0.5500	0.6400	0.4500	0.5700	-5.000%	79	3,312	-35.088%
2026-04-13	0.7000	0.7300	0.4500	0.6000	-16.667%	76	3,293	-38.333%
2026-04-10	0.7000	0.7900	0.7000	0.7200	+10.769%	77	3,333	-48.611%
2026-04-09	0.8500	0.8500	0.6500	0.6500	-8.451%	7	3,354	-43.077%
2026-04-08	0.6400	0.7800	0.5900	0.7100	-5.333%	112	3,349	-47.887%
2026-04-07	0.7700	0.8500	0.7500	0.7500	+2.740%	78	3,341	-50.667%
2026-04-06	0.7000	0.7500	0.7000	0.7300	+12.308%	331	3,334	-49.315%
2026-04-02	0.7500	0.7600	0.6500	0.6500	0.000%	33	3,348	-43.077%
2026-04-01	0.6500	0.6500	0.6500	0.6500	-17.722%	1	3,348	-43.077%
2026-03-31	0.8300	0.9200	0.7500	0.7900	-22.549%	52	3,347	-53.165%
2026-03-30	1.0400	1.0400	1.0000	1.0200	+2.000%	210	3,335	-63.725%
2026-03-27	0.9500	1.1200	0.9100	1.0000	+16.279%	48	3,253	-63.000%
2026-03-26	0.8600	0.8600	0.8600	0.8600	+7.500%	5	3,238	-56.977%
2026-03-25	0.7800	0.8000	0.7100	0.8000	-12.088%	121	3,243	-53.750%
2026-03-24	0.6200	0.9100	0.6200	0.9100	+26.389%	176	3,149	-59.341%
2026-03-23	0.6800	0.7200	0.6500	0.7200	-4.000%	27	3,038	-48.611%
2026-03-20	0.7200	0.7900	0.6900	0.7500	-6.250%	3,697	3,016	-50.667%
2026-03-19	0.7700	0.8000	0.7500	0.8000	+11.111%	96	1,587	-53.750%
2026-03-18	0.7600	0.7600	0.6000	0.7200	+9.091%	110	1,537	-48.611%
2026-03-17	0.6900	0.7100	0.6600	0.6600	+1.538%	63	1,427	-43.939%
2026-03-16	0.7000	0.7900	0.6500	0.6500	-8.451%	40	1,364	-43.077%
2026-03-13	0.6000	0.7100	0.6000	0.7100	-2.740%	29	1,344	-47.887%
2026-03-12	0.7500	0.7500	0.7200	0.7300	+4.286%	20	1,330	-49.315%
2026-03-11	0.7000	0.7000	0.7000	0.7000	+42.857%	1	1,308	-47.143%
2026-03-10	0.6200	0.6200	0.4900	0.4900	-31.944%	11	1,307	-24.490%
2026-03-09	0.6500	0.7600	0.6500	0.7200	-4.000%	23	1,301	-48.611%
2026-03-06	0.7500	0.7500	0.7000	0.7500	+7.143%	658	1,287	-50.667%
2026-03-05	0.7500	0.7500	0.7000	0.7000	-2.778%	2	629	-47.143%
2026-03-04	0.8500	0.8500	0.7200	0.7200	-13.253%	6	628	-48.611%
2026-03-03	0.8300	0.8600	0.8300	0.8300	-4.598%	90	623	-55.422%
2026-03-02	0.8600	0.9100	0.8200	0.8700	+16.000%	485	534	-57.471%
2026-02-27	0.7700	0.7700	0.7000	0.7500	+7.143%	20	70	-50.667%
2026-02-25	0.6500	0.7800	0.6500	0.7000	-9.091%	16	57	-47.143%
2026-02-24	0.7500	0.8000	0.7500	0.7700	-7.229%	10	57	-51.948%
2026-02-20	0.9500	0.9500	0.8000	0.8300	-12.632%	11	30	-55.422%
2026-02-19	1.0100	1.0100	0.8800	0.9500	0.000%	23	22	-61.053%

.dark-mode .sWGDNq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sWGDNq{ color: #333333; background-color: white; border: 2px solid #333333; }ET20261016C20ET Oct 16 2026 20.00 Call (ET261016C00020000)option OPRA

ET20261016C20
ET Oct 16 2026 20.00 Call (ET261016C00020000)
option OPRA