Dark

ET20261016C22
ET Oct 16 2026 22.00 Call (ET261016C00022000)
option OPRA

EOD

Oct 1, 2026

0.0100-50.000%(-0.0100)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0200	0.0200	0.0100	0.0100	-50.000%	17	49,202	0.000%
2026-09-30	0.0200	0.0200	0.0100	0.0200	+100.000%	28	49,218	-50.000%
2026-09-29	0.0200	0.0200	0.0100	0.0100	-50.000%	234	49,234	0.000%
2026-09-28	0.0300	0.0300	0.0100	0.0200	-33.333%	176	49,452	-50.000%
2026-09-25	0.0300	0.0400	0.0200	0.0300	0.000%	1,400	49,383	-66.667%
2026-09-24	0.0300	0.0500	0.0300	0.0300	-40.000%	93	50,695	-66.667%
2026-09-23	0.0500	0.0600	0.0400	0.0500	0.000%	325	50,758	-80.000%
2026-09-22	0.0600	0.0900	0.0400	0.0500	-44.444%	173	50,935	-80.000%
2026-09-21	0.1100	0.1300	0.0600	0.0900	-35.714%	997	50,942	-88.889%
2026-09-18	0.1100	0.1600	0.1100	0.1400	0.000%	13,038	51,187	-92.857%
2026-09-17	0.1400	0.2000	0.1300	0.1400	-17.647%	79	38,530	-92.857%
2026-09-16	0.2500	0.2500	0.1300	0.1700	-22.727%	19,565	38,495	-94.118%
2026-09-15	0.2900	0.3100	0.2200	0.2200	-18.519%	294	19,961	-95.455%
2026-09-14	0.3500	0.3500	0.2400	0.2700	-15.625%	126	19,889	-96.296%
2026-09-11	0.3800	0.3800	0.2700	0.3200	-23.810%	318	19,814	-96.875%
2026-09-10	0.4500	0.4600	0.3500	0.4200	+5.000%	922	19,907	-97.619%
2026-09-09	0.3500	0.4200	0.3100	0.4000	+21.212%	998	19,973	-97.500%
2026-09-08	0.3700	0.3700	0.3000	0.3300	+6.452%	108	19,688	-96.970%
2026-09-04	0.3800	0.3800	0.2600	0.3100	-8.824%	818	19,092	-96.774%
2026-09-03	0.4200	0.4200	0.3400	0.3400	-5.556%	86	19,092	-97.059%
2026-09-02	0.3700	0.4200	0.2900	0.3600	-2.703%	108	19,037	-97.222%
2026-09-01	0.4600	0.5000	0.3500	0.3700	0.000%	608	19,004	-97.297%
2026-08-31	0.3100	0.4000	0.3100	0.3700	+19.355%	737	18,716	-97.297%
2026-08-28	0.3600	0.4100	0.3100	0.3100	-8.824%	399	18,177	-96.774%
2026-08-27	0.3300	0.3600	0.2700	0.3400	-5.556%	71	17,987	-97.059%
2026-08-26	0.2800	0.4000	0.2800	0.3600	+38.462%	280	17,955	-97.222%
2026-08-25	0.2500	0.2900	0.2500	0.2600	-7.143%	281	17,845	-96.154%
2026-08-24	0.3400	0.3700	0.2700	0.2800	-15.152%	108	17,815	-96.429%
2026-08-21	0.3700	0.3700	0.2800	0.3300	-5.714%	868	17,774	-96.970%
2026-08-20	0.3700	0.3700	0.3200	0.3500	0.000%	137	17,408	-97.143%
2026-08-19	0.4800	0.5200	0.3300	0.3500	-22.222%	573	17,326	-97.143%
2026-08-18	0.3500	0.4500	0.3400	0.4500	+66.667%	2,269	17,214	-97.778%
2026-08-17	0.3000	0.3000	0.2500	0.2700	-10.000%	461	16,227	-96.296%
2026-08-14	0.2500	0.3000	0.2500	0.3000	+30.435%	1,391	15,871	-96.667%
2026-08-13	0.2600	0.3200	0.2300	0.2300	-11.538%	1,195	14,540	-95.652%
2026-08-12	0.2700	0.2900	0.2400	0.2600	0.000%	1,066	14,780	-96.154%
2026-08-11	0.2400	0.3000	0.2400	0.2600	+13.043%	1,241	14,034	-96.154%
2026-08-10	0.2000	0.2300	0.2000	0.2300	+53.333%	982	13,623	-95.652%
2026-08-07	0.1700	0.1900	0.1500	0.1500	-21.053%	118	12,998	-93.333%
2026-08-06	0.1600	0.2200	0.1600	0.1900	+5.556%	6,549	12,987	-94.737%
2026-08-05	0.1500	0.1800	0.1500	0.1800	+5.882%	27	7,505	-94.444%
2026-08-04	0.2000	0.2200	0.1700	0.1700	+21.429%	1,088	7,507	-94.118%
2026-08-03	0.1800	0.1900	0.1400	0.1400	-22.222%	150	7,471	-92.857%
2026-07-31	0.1600	0.2000	0.1500	0.1800	+12.500%	253	7,480	-94.444%
2026-07-30	0.1600	0.1600	0.1400	0.1600	0.000%	16	7,358	-93.750%
2026-07-29	0.1800	0.2000	0.1600	0.1600	+6.667%	128	7,349	-93.750%
2026-07-28	0.1600	0.1700	0.1000	0.1500	+15.385%	253	7,435	-93.333%
2026-07-27	0.1500	0.2000	0.1200	0.1300	-27.778%	447	7,528	-92.308%
2026-07-24	0.2000	0.2000	0.1800	0.1800	-14.286%	109	7,324	-94.444%
2026-07-23	0.2200	0.2200	0.2000	0.2100	+5.000%	69	7,324	-95.238%
2026-07-22	0.2100	0.2300	0.1900	0.2000	+11.111%	131	7,279	-95.000%
2026-07-21	0.1900	0.2300	0.1800	0.1800	-5.263%	264	7,238	-94.444%
2026-07-20	0.2200	0.2500	0.1900	0.1900	-5.000%	200	7,146	-94.737%
2026-07-17	0.2300	0.2400	0.2000	0.2000	0.000%	132	7,024	-95.000%
2026-07-16	0.2000	0.2100	0.1800	0.2000	+17.647%	15	6,894	-95.000%
2026-07-15	0.2300	0.2300	0.1700	0.1700	-5.556%	45	6,898	-94.118%
2026-07-14	0.2000	0.2100	0.1800	0.1800	0.000%	196	6,898	-94.444%
2026-07-13	0.1400	0.1900	0.1400	0.1800	+50.000%	195	6,849	-94.444%
2026-07-10	0.1500	0.1600	0.1100	0.1200	-20.000%	23	6,803	-91.667%
2026-07-09	0.1400	0.1500	0.1400	0.1500	-11.765%	60	6,816	-93.333%
2026-07-08	0.1900	0.1900	0.1700	0.1700	0.000%	171	6,766	-94.118%
2026-07-07	0.0800	0.1800	0.0800	0.1700	+54.545%	267	6,767	-94.118%
2026-07-06	0.1200	0.1200	0.1100	0.1100	0.000%	4	6,668	-90.909%
2026-07-02	0.1100	0.1200	0.0800	0.1100	0.000%	857	6,929	-90.909%
2026-07-01	0.0700	0.1100	0.0700	0.1100	+37.500%	7	6,929	-90.909%
2026-06-30	0.0800	0.0800	0.0800	0.0800	-20.000%	1	6,932	-87.500%
2026-06-29	0.1200	0.1200	0.0900	0.1000	-37.500%	27	6,932	-90.000%
2026-06-26	0.1100	0.1600	0.1100	0.1600	+33.333%	149	6,949	-93.750%
2026-06-25	0.1100	0.1500	0.1100	0.1200	-7.692%	1,504	6,811	-91.667%
2026-06-24	0.1400	0.1500	0.1100	0.1300	-7.143%	79	5,581	-92.308%
2026-06-23	0.1300	0.1500	0.1300	0.1400	0.000%	235	5,637	-92.857%
2026-06-22	0.1500	0.1800	0.1100	0.1400	-6.667%	422	5,422	-92.857%
2026-06-18	0.1500	0.1800	0.1400	0.1500	+7.143%	79	5,052	-93.333%
2026-06-17	0.2000	0.2100	0.1400	0.1400	-6.667%	12	5,052	-92.857%
2026-06-16	0.1800	0.1900	0.1500	0.1500	-28.571%	327	5,052	-93.333%
2026-06-15	0.2100	0.2200	0.2000	0.2100	-4.545%	107	4,841	-95.238%
2026-06-12	0.2200	0.2300	0.2200	0.2200	0.000%	9	4,934	-95.455%
2026-06-11	0.2800	0.2800	0.2200	0.2200	-12.000%	23	4,934	-95.455%
2026-06-10	0.2900	0.2900	0.2200	0.2500	+13.636%	65	4,932	-96.000%
2026-06-09	0.2000	0.2600	0.2000	0.2200	-21.429%	65	4,880	-95.455%
2026-06-08	0.3300	0.3300	0.2700	0.2800	+3.704%	52	4,829	-96.429%
2026-06-05	0.3600	0.3600	0.2700	0.2700	-15.625%	156	4,830	-96.296%
2026-06-04	0.3000	0.3300	0.2600	0.3200	+10.345%	53	4,684	-96.875%
2026-06-03	0.4300	0.4300	0.2900	0.2900	-12.121%	217	4,674	-96.552%
2026-06-02	0.2800	0.3400	0.2800	0.3300	+6.452%	77	4,472	-96.970%
2026-06-01	0.2500	0.3100	0.2500	0.3100	+47.619%	15	4,414	-96.774%
2026-05-29	0.2700	0.2700	0.1900	0.2100	-16.000%	143	4,403	-95.238%
2026-05-28	0.2600	0.2900	0.2300	0.2500	-7.407%	44	4,486	-96.000%
2026-05-27	0.2500	0.3000	0.2400	0.2700	-12.903%	28	4,455	-96.296%
2026-05-26	0.3400	0.3400	0.3100	0.3100	-11.429%	2	4,474	-96.774%
2026-05-22	0.3900	0.4200	0.3200	0.3500	+2.941%	122	4,370	-97.143%
2026-05-21	0.4200	0.4300	0.3400	0.3400	-20.930%	393	4,012	-97.059%
2026-05-20	0.5100	0.5100	0.4300	0.4300	-8.511%	57	4,012	-97.674%
2026-05-19	0.4700	0.5100	0.4400	0.4700	+17.500%	104	3,868	-97.872%
2026-05-18	0.4300	0.4300	0.3500	0.4000	-2.439%	112	3,868	-97.500%
2026-05-15	0.5000	0.5300	0.4100	0.4100	-14.583%	131	3,868	-97.561%
2026-05-14	0.4400	0.5600	0.4400	0.4800	+33.333%	1,122	3,779	-97.917%
2026-05-13	0.3800	0.3800	0.3300	0.3600	-2.703%	33	3,161	-97.222%
2026-05-12	0.2500	0.3700	0.2500	0.3700	+8.824%	278	3,161	-97.297%
2026-05-11	0.2100	0.3400	0.2000	0.3400	+41.667%	244	3,161	-97.059%
2026-05-08	0.3000	0.3400	0.2400	0.2400	-4.000%	62	3,068	-95.833%
2026-05-07	0.2400	0.2900	0.2300	0.2500	-10.714%	176	3,020	-96.000%
2026-05-06	0.2800	0.2800	0.2600	0.2800	-26.316%	121	2,879	-96.429%
2026-05-05	0.3100	0.4200	0.3100	0.3800	+18.750%	431	2,876	-97.368%
2026-05-04	0.2800	0.3400	0.2800	0.3200	0.000%	294	2,541	-96.875%
2026-05-01	0.3500	0.3500	0.2600	0.3200	0.000%	77	2,477	-96.875%
2026-04-30	0.2600	0.3400	0.2600	0.3200	+28.000%	814	2,477	-96.875%
2026-04-29	0.2300	0.2700	0.1700	0.2500	+19.048%	300	1,916	-96.000%
2026-04-28	0.2400	0.2400	0.2000	0.2100	+16.667%	95	1,814	-95.238%
2026-04-27	0.2600	0.2600	0.1400	0.1800	+50.000%	6	1,773	-94.444%
2026-04-24	0.2700	0.2700	0.1200	0.1200	-33.333%	4	1,774	-91.667%
2026-04-23	0.2700	0.2700	0.0700	0.1800	+5.882%	26	1,774	-94.444%
2026-04-22	0.2200	0.3000	0.1200	0.1700	+70.000%	17	1,765	-94.118%
2026-04-21	0.2000	0.2000	0.1000	0.1000	-47.368%	16	1,741	-90.000%
2026-04-20	0.2500	0.2900	0.1400	0.1900	+11.765%	51	1,741	-94.737%
2026-04-17	0.1700	0.1700	0.1700	0.1700	-22.727%	1	1,731	-94.118%
2026-04-16	0.3000	0.3100	0.1400	0.2200	+22.222%	16	1,730	-95.455%
2026-04-15	0.2100	0.2500	0.1800	0.1800	+5.882%	8	1,720	-94.444%
2026-04-14	0.1900	0.3300	0.1700	0.1700	-15.000%	26	1,714	-94.118%
2026-04-13	0.2300	0.3000	0.1800	0.2000	-20.000%	28	1,722	-95.000%
2026-04-10	0.2500	0.2500	0.2500	0.2500	-7.407%	8	1,720	-96.000%
2026-04-08	0.2200	0.3000	0.2200	0.2700	-20.588%	18	1,712	-96.296%
2026-04-07	0.3200	0.3400	0.3200	0.3400	+30.769%	9	1,700	-97.059%
2026-04-06	0.2600	0.2800	0.2600	0.2600	-7.143%	211	1,691	-96.154%
2026-04-02	0.2800	0.2800	0.2800	0.2800	+3.704%	10	1,473	-96.429%
2026-04-01	0.2900	0.2900	0.2500	0.2700	-30.769%	424	1,473	-96.296%
2026-03-31	0.3900	0.3900	0.3900	0.3900	-4.878%	1	1,455	-97.436%
2026-03-30	0.4200	0.4400	0.4000	0.4100	-8.889%	159	1,454	-97.561%
2026-03-27	0.4300	0.4600	0.3500	0.4500	+40.625%	28	1,299	-97.778%
2026-03-25	0.3200	0.3200	0.3200	0.3200	+3.226%	3	1,275	-96.875%
2026-03-24	0.3000	0.4000	0.3000	0.3100	+19.231%	70	1,275	-96.774%
2026-03-23	0.2800	0.2800	0.2000	0.2600	-13.333%	57	1,221	-96.154%
2026-03-20	0.3000	0.3300	0.2800	0.3000	-3.226%	54	1,164	-96.667%
2026-03-19	0.3000	0.3500	0.2600	0.3100	+24.000%	236	1,110	-96.774%
2026-03-18	0.2500	0.2500	0.2500	0.2500	-7.407%	10	1,014	-96.000%
2026-03-17	0.2900	0.2900	0.2700	0.2700	0.000%	110	1,004	-96.296%
2026-03-16	0.3000	0.3000	0.2700	0.2700	+3.846%	94	894	-96.296%
2026-03-13	0.2600	0.2600	0.2600	0.2600	-16.129%	1	814	-96.154%
2026-03-12	0.3100	0.3100	0.3100	0.3100	+6.897%	23	814	-96.774%
2026-03-11	0.2800	0.2900	0.2800	0.2900	+16.000%	229	802	-96.552%
2026-03-10	0.2300	0.2500	0.2300	0.2500	-19.355%	7	638	-96.000%
2026-03-09	0.3200	0.3500	0.3100	0.3100	+6.897%	115	636	-96.774%
2026-03-06	0.3200	0.3200	0.2900	0.2900	-3.333%	29	538	-96.552%
2026-03-05	0.2500	0.3000	0.2500	0.3000	-3.226%	40	509	-96.667%
2026-03-04	0.3100	0.3100	0.3000	0.3100	-16.216%	295	469	-96.774%
2026-03-03	0.2900	0.4700	0.2900	0.3700	+8.824%	53	244	-97.297%
2026-03-02	0.3900	0.3900	0.2900	0.3400	+13.333%	120	225	-97.059%
2026-02-26	0.3100	0.3100	0.3000	0.3000	+42.857%	37	100	-96.667%
2026-02-25	0.2100	0.2100	0.2100	0.2100	-30.000%	10	53	-95.238%
2026-02-24	0.3700	0.3700	0.3000	0.3000	-21.053%	22	53	-96.667%
2026-02-23	0.3800	0.3800	0.3800	0.3800	0.000%	10	53	-97.368%
2026-02-20	0.3800	0.3800	0.3800	0.3800	+2.703%	25	43	-97.368%
2026-02-19	0.4500	0.4500	0.3700	0.3700	0.000%	18	18	-97.297%

.dark-mode .JpPz33{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JpPz33{ color: #333333; background-color: white; border: 2px solid #333333; }ET20261016C22ET Oct 16 2026 22.00 Call (ET261016C00022000)option OPRA

ET20261016C22
ET Oct 16 2026 22.00 Call (ET261016C00022000)
option OPRA