Dark

ET20270115C10
ET Jan 15 2027 10.00 Call (ET270115C00010000)
option OPRA

EOD

Sep 30, 2026

9.84-13.304%(-1.51)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	9.8600	9.9000	9.8400	9.8400	-13.304%	43	1,913	0.000%
2026-09-15	11.3500	11.3500	11.3500	11.3500	-2.155%	1,884	1,909	-13.304%
2026-08-31	11.6000	11.6000	11.6000	11.6000	+2.655%	2	1,932	-15.172%
2026-08-18	11.3000	11.3000	11.3000	11.3000	+6.103%	9	1,930	-12.920%
2026-08-06	11.2000	11.2000	10.6500	10.6500	+16.521%	16,200	1,934	-7.606%
2026-06-25	9.1400	9.1400	9.1400	9.1400	+1.443%	4	2,580	+7.659%
2026-06-23	9.0100	9.0100	9.0100	9.0100	+0.222%	1	2,580	+9.212%
2026-06-16	8.9900	8.9900	8.9900	8.9900	-2.283%	1	2,580	+9.455%
2026-06-11	9.2000	9.2000	9.2000	9.2000	-2.232%	5	2,579	+6.957%
2026-06-08	9.3800	9.4100	9.3800	9.4100	-0.212%	2	2,574	+4.570%
2026-06-01	9.5000	9.5000	9.4300	9.4300	-7.549%	600	2,574	+4.348%
2026-05-15	10.2000	10.2000	10.2000	10.2000	-2.857%	8	1,999	-3.529%
2026-05-14	10.5000	10.5000	10.5000	10.5000	+5.000%	10	1,999	-6.286%
2026-05-12	10.0000	10.0000	10.0000	10.0000	+2.564%	8	1,992	-1.600%
2026-05-08	9.7500	9.7500	9.7000	9.7500	+4.278%	79	1,992	+0.923%
2026-05-07	10.1000	10.2000	9.3500	9.3500	-6.406%	12,600	1,992	+5.241%
2026-05-04	9.9900	9.9900	9.9900	9.9900	-0.100%	1	2,023	-1.502%
2026-04-30	9.9500	10.0000	9.9500	10.0000	+12.360%	4	2,023	-1.600%
2026-04-24	9.0300	9.0300	8.9000	8.9000	-1.111%	2	2,027	+10.562%
2026-04-20	9.0000	9.0000	9.0000	9.0000	+2.273%	1	2,027	+9.333%
2026-04-15	8.8000	8.8000	8.8000	8.8000	+0.457%	1	2,026	+11.818%
2026-04-14	8.7600	8.7600	8.7600	8.7600	-4.886%	1	2,025	+12.329%
2026-04-02	9.2100	9.2100	9.2100	9.2100	+2.333%	1	2,025	+6.840%
2026-04-01	8.8300	9.0000	8.8000	9.0000	-7.692%	48	2,025	+9.333%
2026-03-30	9.6500	9.7500	9.6500	9.7500	-0.510%	26	2,041	+0.923%
2026-03-27	9.8100	9.8100	9.8000	9.8000	+3.158%	9	2,043	+0.408%
2026-03-26	9.5000	9.5000	9.5000	9.5000	+4.626%	4	2,043	+3.579%
2026-03-19	9.0800	9.0800	9.0800	9.0800	+0.110%	1	2,097	+8.370%
2026-03-03	9.1000	9.1000	9.0700	9.0700	+0.778%	2	2,097	+8.490%
2026-02-20	9.0000	9.0000	9.0000	9.0000	-2.174%	5	2,097	+9.333%
2026-02-19	9.2500	9.2500	9.2000	9.2000	+0.109%	6	2,097	+6.957%
2026-02-18	9.1900	9.1900	9.1900	9.1900	+14.875%	1	2,095	+7.073%
2026-02-06	8.0100	8.0100	8.0000	8.0000	-3.030%	30	2,095	+23.000%
2026-02-05	8.0500	8.4500	8.0500	8.2500	0.000%	46,017	2,095	+19.273%
2026-02-04	8.2500	8.2500	8.2500	8.2500	-0.960%	1	2,680	+19.273%
2026-01-30	8.4700	8.4700	8.3300	8.3300	+1.585%	500	2,720	+18.127%
2026-01-29	8.4000	8.4000	8.2000	8.2000	+2.372%	241	2,762	+20.000%
2026-01-28	8.0100	8.0100	8.0100	8.0100	+0.125%	2	2,986	+22.846%
2026-01-27	8.0000	8.0000	8.0000	8.0000	+3.493%	1	2,987	+23.000%
2026-01-26	7.4600	7.7300	7.4600	7.7300	-3.375%	3	2,987	+27.296%
2026-01-23	8.1000	8.1000	8.0000	8.0000	-1.235%	2	2,990	+23.000%
2026-01-22	8.0000	8.1000	7.9500	8.1000	+9.756%	10	2,990	+21.481%
2026-01-16	7.4000	7.4500	7.2000	7.3800	-1.600%	11	2,995	+33.333%
2026-01-15	7.5000	7.5000	7.5000	7.5000	+1.078%	7	2,995	+31.200%
2026-01-14	7.5000	7.5000	7.4200	7.4200	-1.067%	53	2,988	+32.615%
2026-01-13	7.4000	7.5000	7.4000	7.5000	+7.143%	253	2,946	+31.200%
2026-01-12	6.9900	7.0000	6.9900	7.0000	-0.427%	13	2,744	+40.571%
2026-01-09	7.0300	7.0300	7.0300	7.0300	+1.151%	7	2,743	+39.972%
2026-01-08	6.9500	6.9500	6.9500	6.9500	+6.923%	5	2,743	+41.583%
2026-01-07	6.4600	6.5000	6.4600	6.5000	0.000%	11	2,739	+51.385%
2026-01-05	6.4400	6.5000	6.3900	6.5000	-1.366%	24	2,729	+51.385%
2026-01-02	6.5900	6.5900	6.5900	6.5900	+0.611%	4	2,729	+49.317%
2025-12-31	6.5500	6.5500	6.5500	6.5500	+0.769%	30	2,740	+50.229%
2025-12-29	6.5000	6.5000	6.5000	6.5000	+3.175%	1	2,740	+51.385%
2025-12-26	6.5500	6.5500	6.3000	6.3000	-1.563%	3	2,739	+56.190%
2025-12-22	6.4500	6.4500	6.4000	6.4000	-0.156%	3	2,740	+53.750%
2025-12-19	6.4100	6.4100	6.4100	6.4100	+1.746%	190	2,737	+53.510%
2025-12-18	6.6000	6.6000	6.3000	6.3000	-3.817%	19	2,795	+56.190%
2025-12-15	6.5500	6.5500	6.5500	6.5500	0.000%	3	2,777	+50.229%
2025-12-04	6.5500	6.5500	6.5500	6.5500	-2.963%	2	2,774	+50.229%
2025-12-03	6.7500	6.7500	6.7500	6.7500	+0.746%	1	2,776	+45.778%
2025-12-02	6.7000	6.7000	6.7000	6.7000	-0.888%	1	2,775	+46.866%
2025-11-28	6.7500	6.7600	6.7500	6.7600	+1.198%	10	2,774	+45.562%
2025-11-25	6.5200	6.6800	6.4600	6.6800	+1.520%	12	2,764	+47.305%
2025-11-24	6.6800	6.6800	6.5800	6.5800	-0.303%	30	2,754	+49.544%
2025-11-21	6.6500	6.6500	6.6000	6.6000	-7.042%	31	2,724	+49.091%
2025-11-19	7.1000	7.1000	7.1000	7.1000	+5.970%	1	2,733	+38.592%
2025-11-12	6.7000	6.7000	6.7000	6.7000	-1.471%	1	2,733	+46.866%
2025-11-06	7.0500	7.3000	6.7500	6.8000	+1.493%	148,608	2,732	+44.706%
2025-11-04	6.7000	6.7000	6.7000	6.7000	+48.889%	1	4,239	+46.866%
2025-11-03	4.5000	4.5000	4.5000	4.5000	-35.989%	1	4,240	+118.667%
2025-10-28	6.9500	7.0300	6.9500	7.0300	+3.382%	4	4,240	+39.972%
2025-10-27	6.8000	6.8000	6.8000	6.8000	+0.741%	1	4,239	+44.706%
2025-10-16	6.7500	6.7500	6.7500	6.7500	0.000%	2	4,239	+45.778%
2025-10-07	7.2000	7.2000	6.7500	6.7500	-0.735%	4	4,239	+45.778%
2025-10-06	6.9000	6.9000	6.8000	6.8000	-2.857%	2	4,239	+44.706%
2025-09-30	7.0000	7.0000	7.0000	7.0000	-3.448%	10	4,237	+40.571%
2025-09-29	7.2500	7.2500	7.2500	7.2500	-2.554%	2	4,244	+35.724%
2025-09-25	7.4500	7.5000	7.4400	7.4400	+1.501%	900	4,246	+32.258%
2025-09-24	7.5300	7.5400	7.3300	7.3300	+0.687%	604	3,346	+34.243%
2025-09-23	7.2800	7.2800	7.2800	7.2800	+1.111%	1	2,781	+35.165%
2025-09-22	7.2000	7.2000	7.2000	7.2000	-2.703%	1	2,780	+36.667%
2025-09-19	7.4000	7.4000	7.4000	7.4000	-1.987%	13	2,779	+32.973%
2025-09-18	7.5500	7.5500	7.5500	7.5500	-1.948%	17	2,766	+30.331%
2025-09-16	7.7000	7.7000	7.7000	7.7000	-0.645%	2	2,749	+27.792%
2025-09-15	7.7500	7.7500	7.7500	7.7500	+3.333%	29	2,747	+26.968%
2025-09-10	7.4400	7.5000	7.4400	7.5000	+2.041%	7	2,757	+31.200%
2025-09-09	7.2900	7.3500	7.2900	7.3500	+1.519%	10	2,764	+33.878%
2025-09-08	7.4800	7.4800	7.2000	7.2400	-3.467%	20	2,761	+35.912%
2025-09-05	7.6000	7.6100	7.3500	7.5000	-2.597%	22	2,743	+31.200%
2025-09-04	7.7000	7.7000	7.7000	7.7000	-0.259%	1	2,730	+27.792%
2025-09-03	7.7200	7.7200	7.7200	7.7200	-2.525%	1	2,729	+27.461%
2025-09-02	7.9000	7.9200	7.9000	7.9200	+1.538%	15	2,728	+24.242%
2025-08-29	7.7500	7.8000	7.7000	7.8000	+0.645%	15	2,733	+26.154%
2025-08-27	7.7000	7.7500	7.7000	7.7500	+5.014%	7	2,733	+26.968%
2025-08-25	7.3700	7.3800	7.3700	7.3800	-4.156%	6	2,740	+33.333%
2025-08-22	7.6500	7.7000	7.6500	7.7000	+3.495%	15	2,741	+27.792%
2025-08-15	7.4400	7.4400	7.4400	7.4400	-3.377%	1	2,737	+32.258%
2025-08-14	7.7000	7.7000	7.7000	7.7000	+1.987%	2	2,736	+27.792%
2025-08-13	7.5500	7.5500	7.5500	7.5500	+4.138%	1	2,734	+30.331%
2025-08-11	7.2500	7.2500	7.2500	7.2500	-2.685%	1	2,733	+35.724%
2025-08-08	7.7000	7.7000	7.4000	7.4500	-1.325%	30	2,732	+32.081%
2025-08-07	7.1000	7.9500	7.1000	7.5500	-13.218%	52,921	2,706	+30.331%
2025-08-05	8.7000	8.7000	8.7000	8.7000	+10.828%	2	2,737	+13.103%
2025-08-01	7.9000	7.9000	7.8500	7.8500	-3.086%	20	2,735	+25.350%
2025-07-29	8.0500	8.1000	8.0500	8.1000	+3.713%	63	2,754	+21.481%
2025-07-28	7.9000	7.9000	7.7900	7.8100	+6.114%	5	2,795	+25.992%
2025-07-22	7.3600	7.3600	7.3600	7.3600	+11.515%	5	2,794	+33.696%
2025-07-16	7.4000	7.4000	6.6000	6.6000	-8.966%	11	2,789	+49.091%
2025-07-15	7.2500	7.2500	7.2500	7.2500	-6.452%	5	2,800	+35.724%
2025-07-07	7.9400	7.9400	7.7000	7.7500	-0.641%	19	2,805	+26.968%
2025-07-02	7.8000	7.8000	7.8000	7.8000	-1.887%	1	2,789	+26.154%
2025-07-01	8.0000	8.0000	7.9400	7.9500	-2.454%	9	2,790	+23.774%
2025-06-26	7.9400	8.2000	7.9400	8.1500	+5.297%	28	2,781	+20.736%
2025-06-23	7.8500	7.8500	7.7400	7.7400	-2.642%	2	2,797	+27.132%
2025-06-20	8.1000	8.1000	7.9000	7.9500	-9.143%	50	2,795	+23.774%
2025-06-12	8.3800	8.7500	8.3800	8.7500	+5.676%	30	2,770	+12.457%
2025-06-11	8.2500	8.2800	8.2500	8.2800	+2.602%	24	2,781	+18.841%
2025-06-09	8.1200	8.1400	8.0500	8.0700	+0.248%	153	2,804	+21.933%
2025-06-06	8.0000	8.0500	8.0000	8.0500	+8.054%	20	2,804	+22.236%
2025-06-04	8.2000	8.3000	7.4500	7.4500	-6.875%	72	2,814	+32.081%
2025-06-03	7.7000	8.0000	7.6500	8.0000	+6.667%	4	2,842	+23.000%
2025-06-02	7.6000	7.6500	7.5000	7.5000	-1.316%	11	2,840	+31.200%
2025-05-30	7.6500	7.6500	7.4500	7.6000	-2.564%	14	2,829	+29.474%
2025-05-29	7.9000	7.9000	7.7500	7.8000	-0.637%	108	2,822	+26.154%
2025-05-28	8.0300	8.0500	7.8500	7.8500	-2.484%	11	2,818	+25.350%
2025-05-27	8.1500	8.1500	8.0500	8.0500	+0.625%	12	2,807	+22.236%
2025-05-23	8.0200	8.0300	8.0000	8.0000	+0.629%	6	2,792	+23.000%
2025-05-22	7.9900	8.0000	7.9500	7.9500	-3.636%	7	2,792	+23.774%
2025-05-20	8.2500	8.2500	8.2500	8.2500	+2.484%	5	2,785	+19.273%
2025-05-19	8.3000	8.3000	8.0500	8.0500	+0.374%	24	2,790	+22.236%
2025-05-14	8.0000	8.0200	8.0000	8.0200	-1.595%	4	2,774	+22.693%
2025-05-13	8.0700	8.1500	8.0700	8.1500	+6.397%	31	2,770	+20.736%
2025-05-12	7.8500	7.8500	7.6000	7.6600	+4.932%	56	2,741	+28.460%
2025-05-09	7.3500	7.3500	7.3000	7.3000	+1.389%	10	2,705	+34.795%
2025-05-08	7.1300	7.6000	6.4000	7.2000	+6.667%	47,601	2,700	+36.667%
2025-05-07	6.7500	6.7500	6.7500	6.7500	+12.500%	5	2,701	+45.778%
2025-05-06	6.3000	6.3000	6.0000	6.0000	-5.956%	6	2,706	+64.000%
2025-05-05	6.4000	6.4000	6.3800	6.3800	-5.201%	31	2,700	+54.232%
2025-05-02	6.7300	6.7300	6.7300	6.7300	+3.063%	2	2,669	+46.211%
2025-04-30	6.5300	6.5300	6.5300	6.5300	-9.306%	1	2,671	+50.689%
2025-04-23	7.5200	7.5200	7.2000	7.2000	+10.769%	31	2,671	+36.667%
2025-04-21	6.5000	6.5000	6.5000	6.5000	-12.869%	31	2,700	+51.385%
2025-04-17	7.4600	7.4600	7.4600	7.4600	+8.905%	1	2,670	+31.903%
2025-04-14	6.6500	7.0000	6.6500	6.8500	+14.167%	25	2,670	+43.650%
2025-04-11	5.7500	6.0000	5.6000	6.0000	-12.152%	52	2,685	+64.000%
2025-04-09	5.5500	6.8300	5.1500	6.8300	+10.518%	969	2,661	+44.070%
2025-04-08	6.1700	6.1800	6.1700	6.1800	+2.488%	2	1,714	+59.223%
2025-04-07	5.3400	6.0300	5.1600	6.0300	-5.039%	38	1,712	+63.184%
2025-04-04	6.6300	6.6300	6.3500	6.3500	-26.077%	2,810	1,675	+54.961%
2025-04-01	8.5900	8.5900	8.5900	8.5900	-1.829%	1	272	+14.552%
2025-03-14	8.7500	8.7500	8.7500	8.7500	+2.941%	8	271	+12.457%
2025-03-12	8.5000	8.5000	8.5000	8.5000	+3.030%	6	275	+15.765%
2025-03-11	8.2500	8.2500	8.2500	8.2500	+16.034%	9	281	+19.273%
2025-03-10	7.3000	7.3000	7.0500	7.1100	-4.692%	47	272	+38.397%
2025-03-07	7.4600	7.4600	7.4600	7.4600	-5.210%	2	234	+31.903%
2025-03-06	7.8700	7.8700	7.8700	7.8700	-4.024%	1	233	+25.032%
2025-03-05	8.2000	8.2000	8.2000	8.2000	-3.529%	1	232	+20.000%
2025-02-25	8.5000	8.5000	8.5000	8.5000	-5.556%	1	231	+15.765%
2025-02-24	9.0000	9.5000	9.0000	9.0000	-5.263%	3	231	+9.333%
2025-02-21	9.5000	9.5000	9.5000	9.5000	-10.293%	2	228	+3.579%
2025-02-19	10.5900	10.5900	10.5900	10.5900	+1.827%	27	227	-7.082%
2025-02-18	10.4000	10.4000	10.4000	10.4000	+3.277%	2	227	-5.385%
2025-02-14	10.1100	10.1200	10.0700	10.0700	+6.000%	6	229	-2.284%
2025-02-12	9.5000	9.5000	9.5000	9.5000	-5.000%	2	229	+3.579%
2025-02-07	10.0000	10.3200	10.0000	10.0000	-0.990%	94	227	-1.600%
2025-02-06	11.0000	11.0000	9.6500	10.1000	-8.182%	5,700	224	-2.574%
2025-02-05	11.0000	11.0000	11.0000	11.0000	+12.245%	3	227	-10.545%
2025-01-27	10.2500	10.2500	9.8000	9.8000	-8.837%	2	227	+0.408%
2025-01-24	10.7500	10.7500	10.7500	10.7500	+6.225%	160	225	-8.465%
2025-01-16	9.9400	10.1200	9.9400	10.1200	+1.403%	82	225	-2.767%
2025-01-14	9.9800	9.9800	9.9800	9.9800	+20.823%	1	223	-1.403%
2024-12-19	8.2300	8.2600	8.2300	8.2600	-15.282%	200	222	+19.128%
2024-12-02	9.7500	9.7500	9.7500	9.7500	+5.292%	2	23	+0.923%
2024-11-26	9.2600	9.2600	9.2600	9.2600	+26.330%	15	22	+6.263%
2024-11-14	7.3300	7.3300	7.3300	7.3300	+2.517%	1	7	+34.243%
2024-11-13	7.1500	7.1500	7.1500	7.1500	-13.333%	1	6	+37.622%
2024-11-11	8.2500	8.2500	8.2500	8.2500	+5.905%	1	5	+19.273%
2024-11-07	8.0000	8.0000	7.7900	7.7900	+12.086%	2	4	+26.316%
2024-10-15	6.9500	6.9500	6.9500	6.9500	+6.923%	1	2	+41.583%
2024-10-10	6.5000	6.5000	6.5000	6.5000	0.000%	1	1	+51.385%

.dark-mode .yHN2mk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yHN2mk{ color: #333333; background-color: white; border: 2px solid #333333; }ET20270115C10ET Jan 15 2027 10.00 Call (ET270115C00010000)option OPRA

ET20270115C10
ET Jan 15 2027 10.00 Call (ET270115C00010000)
option OPRA