Dark

ET20261016C21
ET Oct 16 2026 21.00 Call (ET261016C00021000)
option OPRA

EOD

Oct 1, 2026

0.0700+75.000%(+0.0300)366

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0300	0.0700	0.0200	0.0700	+75.000%	366	35,511	0.000%
2026-09-30	0.0500	0.1000	0.0300	0.0400	-20.000%	3,349	35,491	+75.000%
2026-09-29	0.0600	0.0700	0.0400	0.0500	-28.571%	787	36,458	+40.000%
2026-09-28	0.1000	0.1200	0.0300	0.0700	-22.222%	2,670	36,948	0.000%
2026-09-25	0.1500	0.1500	0.0800	0.0900	-43.750%	318	38,589	-22.222%
2026-09-24	0.1800	0.2300	0.1600	0.1600	-11.111%	1,057	38,617	-56.250%
2026-09-23	0.2000	0.2600	0.1800	0.1800	-10.000%	2,856	38,739	-61.111%
2026-09-22	0.3500	0.4000	0.2000	0.2000	-39.394%	574	39,970	-65.000%
2026-09-21	0.4800	0.5000	0.3100	0.3300	-35.294%	2,575	39,796	-78.788%
2026-09-18	0.5100	0.6100	0.4800	0.5100	+2.000%	1,010	38,866	-86.275%
2026-09-17	0.5700	0.6000	0.5000	0.5000	-3.846%	246	38,241	-86.000%
2026-09-16	0.7400	0.7800	0.4800	0.5200	-25.714%	385	38,076	-86.538%
2026-09-15	0.8200	0.9000	0.6500	0.7000	-7.895%	333	38,067	-90.000%
2026-09-14	0.9000	0.9200	0.6900	0.7600	-12.644%	308	38,039	-90.789%
2026-09-11	0.9500	1.0000	0.7300	0.8700	-14.706%	1,054	38,047	-91.954%
2026-09-10	0.9900	1.0500	0.9200	1.0200	+0.990%	632	38,308	-93.137%
2026-09-09	0.8700	1.0100	0.8700	1.0100	+12.222%	300	38,615	-93.069%
2026-09-08	0.7500	1.0000	0.7200	0.9000	0.000%	319	38,703	-92.222%
2026-09-04	0.8000	0.9100	0.7100	0.9000	+3.448%	200	38,773	-92.222%
2026-09-03	0.8800	0.9400	0.8000	0.8700	-4.396%	352	38,773	-91.954%
2026-09-02	0.9100	0.9600	0.7400	0.9100	+1.111%	430	38,801	-92.308%
2026-09-01	1.1200	1.1200	0.9000	0.9000	-5.263%	1,804	38,843	-92.222%
2026-08-31	0.8900	0.9600	0.8500	0.9500	+20.253%	227	38,993	-92.632%
2026-08-28	0.9000	0.9300	0.7900	0.7900	-7.059%	96	39,016	-91.139%
2026-08-27	0.8400	0.8900	0.7600	0.8500	-1.163%	143	38,975	-91.765%
2026-08-26	0.6900	0.9000	0.6900	0.8600	+30.303%	227	38,910	-91.860%
2026-08-25	0.5000	0.7600	0.5000	0.6600	-8.333%	270	38,930	-89.394%
2026-08-24	0.8000	0.8000	0.6700	0.7200	-4.000%	270	38,975	-90.278%
2026-08-21	0.9000	0.9000	0.7200	0.7500	-6.250%	215	38,791	-90.667%
2026-08-20	0.9900	0.9900	0.7800	0.8000	0.000%	128	38,861	-91.250%
2026-08-19	1.1200	1.1200	0.8000	0.8000	-16.667%	435	38,890	-91.250%
2026-08-18	0.7900	0.9600	0.7900	0.9600	+37.143%	577	39,184	-92.708%
2026-08-17	0.7200	0.7200	0.6500	0.7000	-1.408%	219	39,174	-90.000%
2026-08-14	0.6000	0.7500	0.6000	0.7100	+18.333%	461	39,186	-90.141%
2026-08-13	0.6700	0.7800	0.6000	0.6000	-13.043%	1,528	39,050	-88.333%
2026-08-12	0.6300	0.7000	0.6000	0.6900	+4.545%	1,485	39,161	-89.855%
2026-08-11	0.5500	0.6900	0.5500	0.6600	+17.857%	1,167	39,709	-89.394%
2026-08-10	0.4300	0.5700	0.4300	0.5600	+33.333%	946	40,351	-87.500%
2026-08-07	0.4000	0.4700	0.3800	0.4200	-8.696%	798	39,978	-83.333%
2026-08-06	0.4400	0.5200	0.3900	0.4600	+35.294%	3,810	39,686	-84.783%
2026-08-05	0.4300	0.4500	0.3400	0.3400	-8.108%	344	39,329	-79.412%
2026-08-04	0.4500	0.4900	0.3700	0.3700	+2.778%	932	39,104	-81.081%
2026-08-03	0.4300	0.4300	0.3400	0.3600	-10.000%	226	38,876	-80.556%
2026-07-31	0.2900	0.4300	0.2900	0.4000	+14.286%	222	38,724	-82.500%
2026-07-30	0.3500	0.4000	0.3500	0.3500	-2.778%	23	38,719	-80.000%
2026-07-29	0.4300	0.4500	0.3300	0.3600	+2.857%	430	38,702	-80.556%
2026-07-28	0.3500	0.3600	0.2600	0.3500	+16.667%	129	38,643	-80.000%
2026-07-27	0.4000	0.4200	0.2700	0.3000	-26.829%	37	38,743	-76.667%
2026-07-24	0.4400	0.4900	0.4000	0.4100	-8.889%	103	38,719	-82.927%
2026-07-23	0.5000	0.5000	0.4300	0.4500	-4.255%	254	38,716	-84.444%
2026-07-22	0.5000	0.5000	0.3900	0.4700	+9.302%	2,932	38,510	-85.106%
2026-07-21	0.4300	0.4400	0.3800	0.4300	+7.500%	57	35,594	-83.721%
2026-07-20	0.4000	0.5300	0.4000	0.4000	-2.439%	412	35,576	-82.500%
2026-07-17	0.4500	0.4900	0.4100	0.4100	+7.895%	291	35,406	-82.927%
2026-07-16	0.3500	0.4300	0.3500	0.3800	+15.152%	590	35,271	-81.579%
2026-07-15	0.3800	0.4000	0.3300	0.3300	-13.158%	810	35,187	-78.788%
2026-07-14	0.4500	0.4600	0.3700	0.3800	-9.524%	235	34,716	-81.579%
2026-07-13	0.3100	0.4300	0.3100	0.4200	+50.000%	1,631	34,691	-83.333%
2026-07-10	0.3100	0.3100	0.2400	0.2800	-9.677%	65	34,665	-75.000%
2026-07-09	0.2900	0.3100	0.2800	0.3100	0.000%	43	34,679	-77.419%
2026-07-08	0.3600	0.4000	0.3100	0.3100	-6.061%	1,565	34,684	-77.419%
2026-07-07	0.2400	0.3600	0.2400	0.3300	+65.000%	2,736	33,349	-78.788%
2026-07-06	0.2200	0.2500	0.2000	0.2000	-13.043%	144	33,330	-65.000%
2026-07-02	0.2600	0.2600	0.1800	0.2300	+35.294%	393	32,983	-69.565%
2026-07-01	0.2300	0.2400	0.1700	0.1700	-19.048%	337	32,983	-58.824%
2026-06-30	0.2000	0.2400	0.1800	0.2100	+5.000%	1,202	32,940	-66.667%
2026-06-29	0.2300	0.2400	0.2000	0.2000	0.000%	117	32,892	-65.000%
2026-06-26	0.2300	0.2700	0.2000	0.2000	-20.000%	40	32,778	-65.000%
2026-06-25	0.2000	0.2600	0.2000	0.2500	+31.579%	380	32,776	-72.000%
2026-06-24	0.2500	0.2700	0.1900	0.1900	-29.630%	212	32,737	-63.158%
2026-06-23	0.2200	0.2900	0.2200	0.2700	+8.000%	282	32,804	-74.074%
2026-06-22	0.2500	0.3000	0.2200	0.2500	0.000%	447	32,776	-72.000%
2026-06-18	0.2200	0.3000	0.1400	0.2500	0.000%	983	33,206	-72.000%
2026-06-17	0.3000	0.3200	0.2500	0.2500	-10.714%	144	33,206	-72.000%
2026-06-16	0.2600	0.3300	0.2500	0.2800	-6.667%	26,260	33,206	-75.000%
2026-06-15	0.3100	0.3500	0.3000	0.3000	-14.286%	99	33,256	-76.667%
2026-06-12	0.4100	0.4100	0.3300	0.3500	+16.667%	114	33,262	-80.000%
2026-06-11	0.3600	0.4300	0.3000	0.3000	-18.919%	150	33,244	-76.667%
2026-06-10	0.4000	0.4500	0.3500	0.3700	+5.714%	210	33,302	-81.081%
2026-06-09	0.4100	0.4100	0.3000	0.3500	-18.605%	1,057	33,399	-80.000%
2026-06-08	0.5000	0.5400	0.4100	0.4300	-10.417%	411	34,148	-83.721%
2026-06-05	0.5300	0.5400	0.4700	0.4800	-11.111%	372	34,483	-85.417%
2026-06-04	0.5000	0.5700	0.4900	0.5400	+1.887%	591	34,433	-87.037%
2026-06-03	0.5400	0.5900	0.5000	0.5300	-1.852%	1,603	34,788	-86.792%
2026-06-02	0.4300	0.5600	0.4300	0.5400	+10.204%	33,834	34,900	-87.037%
2026-06-01	0.4500	0.4900	0.4500	0.4900	+28.947%	34	8,548	-85.714%
2026-05-29	0.3600	0.3800	0.3600	0.3800	-2.564%	86	8,579	-81.579%
2026-05-28	0.4500	0.5600	0.3800	0.3900	-17.021%	58	8,507	-82.051%
2026-05-27	0.4500	0.5400	0.4100	0.4700	-6.000%	60	8,463	-85.106%
2026-05-26	0.5500	0.6400	0.4600	0.5000	-20.635%	54	8,464	-86.000%
2026-05-22	0.5900	0.6900	0.5900	0.6300	0.000%	18	8,475	-88.889%
2026-05-21	0.7900	0.7900	0.6300	0.6300	-13.699%	242	8,264	-88.889%
2026-05-20	0.9000	0.9500	0.6900	0.7300	-6.410%	267	8,264	-90.411%
2026-05-19	0.6600	0.8500	0.6600	0.7800	-2.500%	80	7,973	-91.026%
2026-05-18	0.7300	0.8200	0.6300	0.8000	+6.667%	195	7,973	-91.250%
2026-05-15	0.8000	0.8600	0.6900	0.7500	-11.765%	160	7,973	-90.667%
2026-05-14	0.8000	0.9000	0.7500	0.8500	+34.921%	262	7,919	-91.765%
2026-05-13	0.6600	0.7000	0.5600	0.6300	-1.563%	1,108	5,682	-88.889%
2026-05-12	0.5100	0.6400	0.4900	0.6400	+25.490%	1,041	5,682	-89.063%
2026-05-11	0.3900	0.5100	0.3900	0.5100	+15.909%	64	5,682	-86.275%
2026-05-08	0.5400	0.5400	0.4400	0.4400	-4.348%	89	5,618	-84.091%
2026-05-07	0.4000	0.4600	0.3700	0.4600	0.000%	83	5,590	-84.783%
2026-05-06	0.5000	0.5300	0.4500	0.4600	-30.303%	210	5,532	-84.783%
2026-05-05	0.4000	0.7600	0.4000	0.6600	+20.000%	2,476	5,590	-89.394%
2026-05-04	0.5500	0.5700	0.4700	0.5500	+3.774%	159	3,157	-87.273%
2026-05-01	0.5600	0.5700	0.4800	0.5300	0.000%	192	2,966	-86.792%
2026-04-30	0.4500	0.5700	0.4500	0.5300	+10.417%	152	2,966	-86.792%
2026-04-29	0.3900	0.4800	0.3800	0.4800	+45.455%	342	2,824	-85.417%
2026-04-28	0.3300	0.4000	0.3300	0.3300	+6.452%	260	2,721	-78.788%
2026-04-27	0.3000	0.3500	0.3000	0.3100	+24.000%	16	2,499	-77.419%
2026-04-24	0.2900	0.3100	0.2500	0.2500	-24.242%	23	2,488	-72.000%
2026-04-23	0.3200	0.3300	0.3200	0.3300	+3.125%	4	2,467	-78.788%
2026-04-22	0.3200	0.3500	0.2800	0.3200	0.000%	177	2,463	-78.125%
2026-04-21	0.3500	0.3500	0.3100	0.3200	+3.226%	31	2,375	-78.125%
2026-04-20	0.2800	0.3100	0.2800	0.3100	+3.333%	21	2,375	-77.419%
2026-04-17	0.3300	0.3300	0.2900	0.3000	-25.000%	275	2,354	-76.667%
2026-04-16	0.3500	0.4000	0.3000	0.4000	+25.000%	74	2,209	-82.500%
2026-04-15	0.3200	0.3200	0.3200	0.3200	+3.226%	9	2,259	-78.125%
2026-04-14	0.3100	0.3100	0.3100	0.3100	-18.421%	1	2,250	-77.419%
2026-04-13	0.3200	0.3800	0.3200	0.3800	-11.628%	32	2,250	-81.579%
2026-04-09	0.3100	0.5800	0.3100	0.4300	+10.256%	43	2,222	-83.721%
2026-04-08	0.3900	0.3900	0.3900	0.3900	-26.415%	1	2,192	-82.051%
2026-04-07	0.5000	0.5500	0.5000	0.5300	+10.417%	20	2,191	-86.792%
2026-04-06	0.4500	0.4800	0.4300	0.4800	-9.434%	36	2,177	-85.417%
2026-03-31	0.6500	0.7100	0.5300	0.5300	-24.286%	1,394	2,151	-86.792%
2026-03-30	0.7000	0.7000	0.7000	0.7000	+2.941%	15	649	-90.000%
2026-03-27	0.5200	0.7300	0.5200	0.6800	+36.000%	27	649	-89.706%
2026-03-25	0.4300	0.5000	0.4300	0.5000	-13.793%	59	624	-86.000%
2026-03-24	0.5300	0.6000	0.5300	0.5800	+23.404%	125	572	-87.931%
2026-03-23	0.4500	0.4700	0.4500	0.4700	-2.083%	52	438	-85.106%
2026-03-20	0.5000	0.5000	0.4600	0.4800	+6.667%	32	386	-85.417%
2026-03-19	0.4500	0.4500	0.4500	0.4500	+15.385%	5	356	-84.444%
2026-03-18	0.3900	0.3900	0.3900	0.3900	-13.333%	2	351	-82.051%
2026-03-16	0.4500	0.4500	0.4500	0.4500	+2.273%	5	351	-84.444%
2026-03-13	0.4400	0.4400	0.4400	0.4400	-12.000%	35	346	-84.091%
2026-03-12	0.5000	0.5000	0.5000	0.5000	+56.250%	17	346	-86.000%
2026-03-10	0.3200	0.3200	0.3200	0.3200	-33.333%	36	329	-78.125%
2026-03-09	0.4500	0.4800	0.4500	0.4800	+2.128%	2	293	-85.417%
2026-03-06	0.4300	0.4700	0.4300	0.4700	+9.302%	29	291	-85.106%
2026-03-05	0.4300	0.4300	0.4300	0.4300	-8.511%	1	262	-83.721%
2026-03-04	0.4700	0.4700	0.4700	0.4700	-16.071%	8	261	-85.106%
2026-03-03	0.5500	0.5600	0.5500	0.5600	-6.667%	12	253	-87.500%
2026-03-02	0.5600	0.6300	0.5500	0.6000	+33.333%	140	241	-88.333%
2026-02-27	0.4500	0.4500	0.4500	0.4500	-6.250%	1	105	-84.444%
2026-02-25	0.3800	0.4800	0.3800	0.4800	0.000%	6	102	-85.417%
2026-02-24	0.4800	0.4800	0.4800	0.4800	-12.727%	1	102	-85.417%
2026-02-23	0.5700	0.5700	0.4300	0.5500	-3.509%	10	101	-87.273%
2026-02-20	0.4300	0.6500	0.4300	0.5700	-12.308%	12	92	-87.719%
2026-02-19	0.5000	0.8000	0.5000	0.6500	0.000%	82	81	-89.231%

.dark-mode .X3rPrK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X3rPrK{ color: #333333; background-color: white; border: 2px solid #333333; }ET20261016C21ET Oct 16 2026 21.00 Call (ET261016C00021000)option OPRA

ET20261016C21
ET Oct 16 2026 21.00 Call (ET261016C00021000)
option OPRA