Dark

ET20261218C20
ET Dec 18 2026 20.00 Call (ET261218C00020000)
option OPRA

EOD

Oct 1, 2026

0.7100+24.561%(+0.1400)210

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5500	0.7400	0.4900	0.7100	+24.561%	210	7,830	0.000%
2026-09-30	0.6600	0.6600	0.5600	0.5700	-5.000%	115	7,776	+24.561%
2026-09-29	0.6500	0.6800	0.6000	0.6000	-23.077%	523	7,762	+18.333%
2026-09-28	0.7200	0.7800	0.6800	0.7800	0.000%	24	7,388	-8.974%
2026-09-25	0.8500	0.8500	0.7200	0.7800	-18.750%	401	7,380	-8.974%
2026-09-24	0.9900	1.0800	0.9600	0.9600	-8.571%	112	7,559	-26.042%
2026-09-23	1.0000	1.0500	1.0000	1.0500	+5.000%	19	7,512	-32.381%
2026-09-22	1.3000	1.3100	1.0000	1.0000	-21.260%	48	7,507	-29.000%
2026-09-21	1.4500	1.4500	1.2700	1.2700	-15.894%	28	7,503	-44.094%
2026-09-18	1.4600	1.5500	1.4600	1.5100	+2.027%	19	7,503	-52.980%
2026-09-17	1.5000	1.5000	1.4800	1.4800	+0.680%	74	7,507	-52.027%
2026-09-16	1.6900	1.6900	1.4700	1.4700	-11.976%	23	7,567	-51.701%
2026-09-15	1.8500	1.8500	1.6700	1.6700	-6.180%	129	7,560	-57.485%
2026-09-14	1.9000	1.9000	1.7800	1.7800	-5.820%	314	7,543	-60.112%
2026-09-11	1.8900	1.8900	1.7500	1.8900	-6.897%	212	7,276	-62.434%
2026-09-10	1.9900	2.0500	1.9900	2.0300	-1.456%	54	7,283	-65.025%
2026-09-09	1.9400	2.0600	1.8900	2.0600	+9.574%	1,151	7,285	-65.534%
2026-09-08	1.7900	1.8800	1.7900	1.8800	+6.818%	16	7,292	-62.234%
2026-09-04	1.6900	1.7600	1.6900	1.7600	-2.222%	22	7,287	-59.659%
2026-09-03	1.9500	1.9600	1.8000	1.8000	0.000%	19	7,287	-60.556%
2026-09-02	1.8200	1.8200	1.7300	1.8000	-9.548%	63	7,285	-60.556%
2026-09-01	2.0600	2.0600	1.9700	1.9900	+3.109%	73	7,222	-64.322%
2026-08-31	1.8600	1.9300	1.8500	1.9300	+8.427%	254	7,184	-63.212%
2026-08-28	1.8900	1.8900	1.7000	1.7800	-2.198%	3	7,109	-60.112%
2026-08-27	1.8600	1.8600	1.7700	1.8200	-2.151%	66	7,108	-60.989%
2026-08-26	1.5300	1.9600	1.5300	1.8600	+28.276%	144	7,085	-61.828%
2026-08-25	1.6600	1.6600	1.4500	1.4500	-10.494%	23	7,139	-51.034%
2026-08-24	1.8000	1.8000	1.6200	1.6200	-1.818%	10	7,119	-56.173%
2026-08-21	1.7700	1.7900	1.6500	1.6500	-2.941%	117	7,112	-56.970%
2026-08-20	1.8100	1.8100	1.7000	1.7000	-4.494%	354	7,102	-58.235%
2026-08-19	2.0300	2.0300	1.7800	1.7800	-6.316%	151	7,028	-60.112%
2026-08-18	1.7000	1.9000	1.6900	1.9000	+29.252%	136	7,113	-62.632%
2026-08-17	1.5400	1.5400	1.4700	1.4700	-5.769%	17	7,089	-51.701%
2026-08-14	1.5600	1.5600	1.5600	1.5600	+7.586%	7	7,079	-54.487%
2026-08-13	1.6000	1.6600	1.4500	1.4500	-7.051%	334	7,086	-51.034%
2026-08-12	1.5000	1.5600	1.5000	1.5600	+4.698%	118	7,087	-54.487%
2026-08-11	1.4000	1.5000	1.4000	1.4900	+10.370%	209	7,053	-52.349%
2026-08-10	1.2000	1.3500	1.2000	1.3500	+25.000%	67	6,969	-47.407%
2026-08-07	1.1600	1.2000	1.0500	1.0800	-14.286%	119	6,955	-34.259%
2026-08-06	1.2500	1.2600	1.0800	1.2600	+22.330%	314	6,879	-43.651%
2026-08-05	1.0300	1.0400	0.9800	1.0300	-8.036%	119	6,765	-31.068%
2026-08-04	1.1400	1.2500	1.1000	1.1200	+12.000%	437	6,668	-36.607%
2026-08-03	0.9500	1.0500	0.9500	1.0000	-4.762%	31	6,624	-29.000%
2026-07-31	1.0000	1.0500	1.0000	1.0500	+10.526%	32	6,604	-32.381%
2026-07-30	0.9500	0.9500	0.9500	0.9500	0.000%	3	6,601	-25.263%
2026-07-29	1.0900	1.1300	0.9500	0.9500	+14.458%	31	6,604	-25.263%
2026-07-28	0.8100	0.9500	0.8100	0.8300	+5.063%	42	6,581	-14.458%
2026-07-27	0.9400	0.9500	0.7900	0.7900	-26.852%	51	6,553	-10.127%
2026-07-24	1.2300	1.2300	1.0800	1.0800	-1.818%	46	6,539	-34.259%
2026-07-23	1.1000	1.1000	1.1000	1.1000	-5.983%	100	6,508	-35.455%
2026-07-22	1.0600	1.1700	1.0600	1.1700	+15.842%	156	6,508	-39.316%
2026-07-21	1.0200	1.0200	1.0000	1.0100	-8.182%	38	6,575	-29.703%
2026-07-20	1.1200	1.2200	1.1000	1.1000	+1.852%	210	6,574	-35.455%
2026-07-17	1.1100	1.1700	1.0800	1.0800	+6.931%	55	6,475	-34.259%
2026-07-16	0.9900	1.0800	0.9900	1.0100	+8.602%	293	6,450	-29.703%
2026-07-15	0.9300	0.9900	0.9300	0.9300	-3.125%	30	6,307	-23.656%
2026-07-14	1.1100	1.1100	0.9600	0.9600	-8.571%	108	6,289	-26.042%
2026-07-13	0.8800	1.0500	0.8700	1.0500	+29.630%	335	6,196	-32.381%
2026-07-10	0.7800	0.8400	0.7200	0.8100	-5.814%	25	5,955	-12.346%
2026-07-09	0.8200	0.8600	0.8200	0.8600	-3.371%	5	5,936	-17.442%
2026-07-08	0.9000	0.9700	0.8500	0.8900	-1.111%	21	5,931	-20.225%
2026-07-07	0.6900	0.9000	0.6900	0.9000	+34.328%	421	5,930	-21.111%
2026-07-06	0.6600	0.7600	0.6500	0.6700	-2.899%	8	5,883	+5.970%
2026-07-02	0.5500	0.6900	0.5300	0.6900	+25.455%	1,288	5,876	+2.899%
2026-07-01	0.5900	0.6200	0.5300	0.5500	-11.290%	41	5,876	+29.091%
2026-06-30	0.5700	0.6800	0.5700	0.6200	+1.639%	87	5,863	+14.516%
2026-06-29	0.6100	0.6500	0.5600	0.6100	-8.955%	33	5,884	+16.393%
2026-06-26	0.6100	0.7000	0.6100	0.6700	+11.667%	33	5,883	+5.970%
2026-06-25	0.6100	0.6900	0.5700	0.6000	-1.639%	56	5,889	+18.333%
2026-06-24	0.7000	0.7000	0.5900	0.6100	-15.278%	152	5,857	+16.393%
2026-06-23	0.5100	0.7900	0.5100	0.7200	+14.286%	90	5,771	-1.389%
2026-06-22	0.6600	0.6600	0.6000	0.6300	-3.077%	232	5,772	+12.698%
2026-06-18	0.5100	0.7700	0.5100	0.6500	+8.333%	36	5,519	+9.231%
2026-06-17	0.7700	0.7700	0.6000	0.6000	-11.765%	92	5,519	+18.333%
2026-06-16	0.6800	0.7500	0.6700	0.6800	-2.857%	31	5,519	+4.412%
2026-06-15	0.6600	0.9000	0.6600	0.7000	-21.348%	587	5,514	+1.429%
2026-06-12	0.8000	0.9700	0.7500	0.8900	+23.611%	8	5,296	-20.225%
2026-06-11	0.7400	0.8900	0.7000	0.7200	-12.195%	38	5,299	-1.389%
2026-06-10	0.8400	0.9700	0.7500	0.8200	-3.529%	155	5,269	-13.415%
2026-06-09	0.9000	0.9300	0.7700	0.8500	-3.409%	30	5,157	-16.471%
2026-06-08	0.9500	1.0500	0.8800	0.8800	-11.111%	161	5,146	-19.318%
2026-06-05	0.9000	1.1000	0.9000	0.9900	-5.714%	131	5,131	-28.283%
2026-06-04	0.9900	1.1000	0.9500	1.0500	-1.869%	64	5,116	-32.381%
2026-06-03	0.9800	1.1800	0.8900	1.0700	+1.905%	62	5,058	-33.645%
2026-06-02	0.7700	1.0500	0.7700	1.0500	+12.903%	79	5,054	-32.381%
2026-06-01	0.8200	0.9300	0.8200	0.9300	+4.494%	16	5,061	-23.656%
2026-05-29	0.8500	1.1500	0.7900	0.8900	-4.301%	58	5,049	-20.225%
2026-05-28	0.9100	1.0500	0.9100	0.9300	-4.124%	95	5,049	-23.656%
2026-05-27	0.8500	1.0500	0.8500	0.9700	-7.619%	60	5,047	-26.804%
2026-05-26	1.1500	1.1500	1.0000	1.0500	-18.605%	189	5,042	-32.381%
2026-05-22	1.3000	1.3100	1.1900	1.2900	-1.527%	45	5,141	-44.961%
2026-05-21	1.4400	1.4400	1.1900	1.3100	-10.884%	298	5,263	-45.802%
2026-05-20	1.6000	1.6200	1.4700	1.4700	0.000%	116	5,263	-51.701%
2026-05-19	1.3900	1.5300	1.3900	1.4700	+3.521%	344	5,293	-51.701%
2026-05-18	1.3900	1.5000	1.2600	1.4200	+5.185%	76	5,293	-50.000%
2026-05-15	1.3800	1.5500	1.3500	1.3500	-8.784%	143	5,293	-47.407%
2026-05-14	1.5000	1.5700	1.3500	1.4800	+17.460%	205	5,171	-52.027%
2026-05-13	1.1800	1.3500	1.0600	1.2600	+20.000%	128	5,004	-43.651%
2026-05-12	1.0700	1.0700	1.0500	1.0500	-0.943%	30	5,004	-32.381%
2026-05-11	0.7500	1.0600	0.7500	1.0600	+6.000%	162	5,004	-33.019%
2026-05-08	1.0000	1.0700	0.9100	1.0000	+5.263%	52	4,911	-29.000%
2026-05-07	0.9000	0.9600	0.8300	0.9500	-3.061%	44	4,898	-25.263%
2026-05-06	1.1000	1.3300	0.9600	0.9800	-24.615%	172	4,906	-27.551%
2026-05-05	1.2300	1.4000	1.1900	1.3000	+11.111%	541	4,906	-45.385%
2026-05-04	1.1000	1.1700	0.9900	1.1700	+10.377%	197	4,538	-39.316%
2026-05-01	1.1300	1.1800	1.0600	1.0600	-3.636%	173	4,592	-33.019%
2026-04-30	0.9500	1.1600	0.9500	1.1000	+32.530%	246	4,592	-35.455%
2026-04-29	0.8300	0.9000	0.8300	0.8300	+1.220%	9	4,548	-14.458%
2026-04-28	0.7200	0.8500	0.7200	0.8200	+22.388%	67	4,540	-13.415%
2026-04-27	0.6100	0.8200	0.6100	0.6700	0.000%	109	4,533	+5.970%
2026-04-24	0.7500	0.7500	0.6400	0.6700	-5.634%	178	4,433	+5.970%
2026-04-23	0.7100	0.7300	0.6500	0.7100	+9.231%	30	4,457	0.000%
2026-04-22	0.6300	0.7900	0.6300	0.6500	0.000%	226	4,435	+9.231%
2026-04-21	0.7500	0.7500	0.6500	0.6500	-9.722%	4	4,328	+9.231%
2026-04-20	0.6800	0.7200	0.6300	0.7200	+14.286%	252	4,328	-1.389%
2026-04-17	0.5800	0.6300	0.5200	0.6300	-8.696%	80	4,110	+12.698%
2026-04-16	0.7200	0.7200	0.6900	0.6900	+15.000%	51	4,052	+2.899%
2026-04-15	0.6000	0.6000	0.6000	0.6000	-7.692%	10	4,001	+18.333%
2026-04-14	0.6100	0.7500	0.6100	0.6500	-5.797%	48	3,991	+9.231%
2026-04-13	0.8400	0.8900	0.6900	0.6900	-15.854%	66	4,002	+2.899%
2026-04-09	0.8400	0.9700	0.6900	0.8200	+2.500%	16	3,990	-13.415%
2026-04-08	0.8000	0.8000	0.8000	0.8000	-13.043%	40	3,990	-11.250%
2026-04-07	0.9200	0.9200	0.9200	0.9200	+4.545%	15	3,950	-22.826%
2026-04-06	0.8500	0.9300	0.8200	0.8800	-9.278%	316	3,950	-19.318%
2026-04-02	0.9400	0.9700	0.9300	0.9700	+21.250%	3	4,155	-26.804%
2026-04-01	1.1000	1.1000	0.7200	0.8000	-10.112%	76	4,155	-11.250%
2026-03-31	1.0800	1.1700	0.8900	0.8900	-21.239%	253	4,110	-20.225%
2026-03-30	1.1300	1.1300	1.1300	1.1300	-7.377%	5	3,922	-37.168%
2026-03-27	1.1000	1.2400	1.0700	1.2200	+17.308%	156	3,922	-41.803%
2026-03-26	0.9300	1.0600	0.9300	1.0400	+10.638%	538	3,770	-31.731%
2026-03-25	0.9000	0.9700	0.8500	0.9400	-4.082%	462	3,240	-24.468%
2026-03-24	0.7600	1.0700	0.7600	0.9800	+20.988%	156	2,787	-27.551%
2026-03-23	0.8400	0.8400	0.7700	0.8100	-10.000%	24	2,703	-12.346%
2026-03-20	0.9500	1.0200	0.8900	0.9000	-3.226%	54	2,680	-21.111%
2026-03-19	0.8900	0.9300	0.8900	0.9300	+12.048%	15	2,642	-23.656%
2026-03-18	0.8500	0.8500	0.8000	0.8300	+80.435%	8	2,628	-14.458%
2026-03-17	0.4600	0.4600	0.4600	0.4600	-43.902%	76	2,632	+54.348%
2026-03-16	0.8700	0.8700	0.8200	0.8200	-2.381%	72	2,556	-13.415%
2026-03-13	0.8200	0.8400	0.8200	0.8400	+6.329%	11	2,484	-15.476%
2026-03-12	0.8400	0.8500	0.7900	0.7900	-2.469%	79	2,473	-10.127%
2026-03-11	0.8000	0.8100	0.7700	0.8100	+20.896%	75	2,404	-12.346%
2026-03-10	0.6600	0.7000	0.6500	0.6700	-16.250%	2,310	2,329	+5.970%
2026-03-09	0.9000	0.9000	0.8000	0.8000	0.000%	21	0	-11.250%

.dark-mode .r4tGgs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r4tGgs{ color: #333333; background-color: white; border: 2px solid #333333; }ET20261218C20ET Dec 18 2026 20.00 Call (ET261218C00020000)option OPRA

ET20261218C20
ET Dec 18 2026 20.00 Call (ET261218C00020000)
option OPRA