Dark

ET20270115C13
ET Jan 15 2027 13.00 Call (ET270115C00013000)
option OPRA

Inactive

Jun 23, 2026

6.29+4.659%(+0.28)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	6.2900	6.2900	6.2900	6.2900	+4.659%	10	5,260	0.000%
2026-06-15	6.0000	6.0100	6.0000	6.0100	-6.966%	2	5,262	+4.659%
2026-06-08	6.5000	6.5000	6.4600	6.4600	+0.780%	2	5,262	-2.632%
2026-06-01	6.4100	6.4100	6.4100	6.4100	+0.156%	29	5,262	-1.872%
2026-05-29	6.4000	6.4000	6.4000	6.4000	-0.775%	1	5,262	-1.719%
2026-05-27	6.7300	6.7300	6.4500	6.4500	-14.000%	1,001	5,263	-2.481%
2026-05-20	7.6500	7.6500	7.5000	7.5000	-1.316%	8	5,296	-16.133%
2026-05-19	7.5900	7.6000	7.5900	7.6000	+4.252%	31	5,303	-17.237%
2026-05-15	7.3500	7.3500	7.2900	7.2900	-0.816%	12	5,303	-13.717%
2026-05-14	7.5200	7.7500	7.3500	7.3500	+6.522%	577	5,295	-14.422%
2026-05-12	6.9000	6.9000	6.9000	6.9000	+1.322%	3	5,300	-8.841%
2026-05-11	6.5300	6.8100	6.5300	6.8100	+0.147%	562	5,300	-7.636%
2026-05-08	6.5000	6.8000	6.5000	6.8000	+0.741%	35	5,305	-7.500%
2026-05-07	6.3500	6.8000	6.3500	6.7500	-10.000%	37,800	5,306	-6.815%
2026-05-05	7.5000	7.5000	7.5000	7.5000	+7.143%	10	5,458	-16.133%
2026-04-30	6.7000	7.0000	6.7000	7.0000	+5.263%	3	5,538	-10.143%
2026-04-29	6.6500	6.6500	6.6500	6.6500	+3.906%	9	5,538	-5.414%
2026-04-28	6.4000	6.4000	6.4000	6.4000	+4.405%	4	5,564	-1.719%
2026-04-24	6.1300	6.1300	6.1300	6.1300	+0.327%	1	5,568	+2.610%
2026-04-23	6.1100	6.1100	6.1100	6.1100	+1.833%	1	5,567	+2.946%
2026-04-22	6.1000	6.1000	6.0000	6.0000	+0.840%	2	5,568	+4.833%
2026-04-21	6.0800	6.0800	5.9500	5.9500	+0.677%	4	5,571	+5.714%
2026-04-20	5.9600	5.9600	5.9100	5.9100	+0.853%	3	5,571	+6.430%
2026-04-17	5.7000	5.8600	5.7000	5.8600	-0.678%	126	5,569	+7.338%
2026-04-16	5.8500	5.9000	5.8300	5.9000	+1.375%	20	5,695	+6.610%
2026-04-14	5.8200	5.8200	5.8200	5.8200	-3.000%	50	5,712	+8.076%
2026-04-13	6.0000	6.0000	6.0000	6.0000	-7.834%	5	5,712	+4.833%
2026-04-09	6.4500	6.5100	6.4500	6.5100	+9.781%	11	5,712	-3.379%
2026-04-08	5.9300	5.9300	5.9300	5.9300	-4.355%	10	5,723	+6.071%
2026-04-07	6.2000	6.2000	6.2000	6.2000	+0.813%	5	5,733	+1.452%
2026-04-01	5.8500	6.1500	5.8500	6.1500	-2.381%	3	5,733	+2.276%
2026-03-31	6.7500	6.7500	6.3000	6.3000	-6.667%	8	5,735	-0.159%
2026-03-30	6.7500	6.7500	6.7500	6.7500	+0.148%	2	5,743	-6.815%
2026-03-27	6.5400	6.8500	6.5400	6.7400	+4.496%	21	5,742	-6.677%
2026-03-26	6.4000	6.4500	6.3800	6.4500	+2.381%	9	5,759	-2.481%
2026-03-24	6.5000	6.5500	6.3000	6.3000	+4.305%	46	5,768	-0.159%
2026-03-19	6.0400	6.0400	6.0400	6.0400	+4.138%	10	5,782	+4.139%
2026-03-13	5.8000	5.8000	5.8000	5.8000	0.000%	10	5,792	+8.448%
2026-03-06	5.5300	5.8000	5.5300	5.8000	0.000%	2	5,802	+8.448%
2026-03-05	5.9000	5.9000	5.8000	5.8000	-1.695%	150	5,802	+8.448%
2026-03-04	5.7300	5.9000	5.7300	5.9000	-1.667%	29	5,782	+6.610%
2026-03-03	6.0000	6.0000	6.0000	6.0000	0.000%	100	5,778	+4.833%
2026-03-02	6.0000	6.0000	6.0000	6.0000	+6.007%	1	5,678	+4.833%
2026-02-25	5.6600	5.6600	5.6600	5.6600	-3.248%	8	5,685	+11.131%
2026-02-23	6.0000	6.0000	5.8500	5.8500	-7.143%	3	5,685	+7.521%
2026-02-19	6.3000	6.4000	6.2000	6.3000	+5.000%	67	5,685	-0.159%
2026-02-18	6.0000	6.4000	6.0000	6.0000	+2.564%	20	5,750	+4.833%
2026-02-17	5.4500	5.8500	5.4500	5.8500	0.000%	8	5,763	+7.521%
2026-02-13	5.7000	5.8700	5.6500	5.8500	+11.429%	802	5,823	+7.521%
2026-02-12	5.4000	5.5500	5.2500	5.2500	-1.501%	22	5,823	+19.810%
2026-02-11	5.3700	5.3700	5.3300	5.3300	+0.188%	24	5,812	+18.011%
2026-02-10	5.4000	5.4000	5.3200	5.3200	+1.721%	10	5,810	+18.233%
2026-02-09	4.8300	5.2300	4.8300	5.2300	+2.750%	218	5,814	+20.268%
2026-02-06	5.1000	5.1700	4.9000	5.0900	-2.490%	785	5,828	+23.576%
2026-02-05	5.2100	5.4000	5.0600	5.2200	-2.430%	371,419	5,671	+20.498%
2026-02-04	5.3500	5.3500	5.1700	5.3500	-2.194%	65	21,659	+17.570%
2026-02-03	5.1800	5.4700	5.0200	5.4700	+4.789%	9,347	21,755	+14.991%
2026-02-02	5.3200	5.3200	5.2000	5.2200	-4.220%	364	12,879	+20.498%
2026-01-30	5.4500	5.4500	5.2000	5.4500	-2.679%	1,622	12,949	+15.413%
2026-01-29	5.4000	5.6000	5.3500	5.6000	+10.454%	42	13,497	+12.321%
2026-01-28	5.0700	5.0700	5.0700	5.0700	-0.588%	1	13,592	+24.063%
2026-01-26	5.1000	5.1000	5.1000	5.1000	+4.082%	55	13,600	+23.333%
2026-01-23	4.7500	5.2000	4.7500	4.9000	-2.584%	20	13,637	+28.367%
2026-01-22	4.8400	5.1500	4.7000	5.0300	+9.348%	24	13,642	+25.050%
2026-01-21	4.6000	4.6000	4.5500	4.6000	+4.545%	11	13,657	+36.739%
2026-01-20	4.0700	4.4500	4.0700	4.4000	+0.457%	22	13,663	+42.955%
2026-01-16	4.2600	4.5500	4.2600	4.3800	-2.667%	25	13,700	+43.607%
2026-01-15	4.3800	4.5000	4.3800	4.5000	0.000%	3	13,700	+39.778%
2026-01-14	4.1400	4.5000	4.1400	4.5000	+2.506%	4	13,701	+39.778%
2026-01-13	4.3000	4.5000	4.3000	4.3900	+7.073%	35	13,700	+43.280%
2026-01-12	4.0500	4.1000	4.0500	4.1000	+0.985%	5	13,728	+53.415%
2026-01-09	3.9600	4.1300	3.9600	4.0600	+4.370%	9	13,733	+54.926%
2026-01-08	3.7500	3.9500	3.7500	3.8900	+8.056%	55	13,732	+61.697%
2026-01-07	3.5500	3.6300	3.5500	3.6000	+6.195%	46	13,717	+74.722%
2026-01-06	3.4500	3.5500	3.3900	3.3900	-4.507%	248	13,688	+85.546%
2026-01-05	3.6000	3.6000	3.4000	3.5500	-2.740%	29	13,535	+77.183%
2026-01-02	3.4500	3.7000	3.4500	3.6500	+1.389%	120	13,532	+72.329%
2025-12-31	3.5400	3.6000	3.5300	3.6000	0.000%	350	13,491	+74.722%
2025-12-30	3.4500	3.6000	3.4500	3.6000	+3.448%	28	13,491	+74.722%
2025-12-29	3.4800	3.4800	3.4800	3.4800	-0.287%	1	13,474	+80.747%
2025-12-26	3.4500	3.5000	3.4400	3.4900	+1.159%	19	13,473	+80.229%
2025-12-24	3.4500	3.4500	3.4500	3.4500	-4.167%	35	13,437	+82.319%
2025-12-23	3.3500	3.6000	3.2500	3.6000	+4.046%	35	13,437	+74.722%
2025-12-22	3.5000	3.5200	3.4000	3.4600	-1.983%	549	13,457	+81.792%
2025-12-19	3.5100	3.5300	3.5100	3.5300	+3.824%	205	13,668	+78.187%
2025-12-18	3.9900	3.9900	3.4000	3.4000	-4.225%	233	13,726	+85.000%
2025-12-17	3.6500	3.6500	3.5000	3.5500	-2.204%	14	13,788	+77.183%
2025-12-16	3.5500	3.7400	3.4700	3.6300	-3.200%	38	13,786	+73.278%
2025-12-15	3.7100	3.7500	3.7000	3.7500	-1.316%	94	13,758	+67.733%
2025-12-12	3.7700	3.8000	3.7500	3.8000	+5.556%	27	13,732	+65.526%
2025-12-11	3.6500	3.6500	3.6000	3.6000	-3.485%	7	13,732	+74.722%
2025-12-10	3.7500	3.8000	3.7000	3.7300	-4.359%	39	13,725	+68.633%
2025-12-09	4.0500	4.0500	3.9000	3.9000	-2.500%	14	13,688	+61.282%
2025-12-05	4.0000	4.0000	4.0000	4.0000	+1.266%	1	13,679	+57.250%
2025-12-04	3.9500	4.0000	3.9500	3.9500	0.000%	54	13,679	+59.241%
2025-12-03	4.0000	4.0500	3.9500	3.9500	+0.509%	9	13,650	+59.241%
2025-12-02	4.0000	4.0000	3.9300	3.9300	-2.963%	95	13,652	+60.051%
2025-12-01	4.0100	4.0500	4.0100	4.0500	+4.113%	60	13,656	+55.309%
2025-11-28	3.7800	3.9000	3.7800	3.8900	+8.056%	21	13,596	+61.697%
2025-11-26	3.6000	3.7000	3.6000	3.6000	-4.762%	142	13,475	+74.722%
2025-11-25	3.6000	3.7800	3.6000	3.7800	+2.162%	15	13,475	+66.402%
2025-11-24	3.8000	3.8000	3.7000	3.7000	-3.896%	329	13,480	+70.000%
2025-11-21	3.7500	3.9200	3.7500	3.8500	0.000%	14	13,209	+63.377%
2025-11-20	4.2000	4.2000	3.8000	3.8500	-3.750%	18	13,216	+63.377%
2025-11-18	3.9000	4.1500	3.9000	4.0000	-7.621%	73	13,211	+57.250%
2025-11-17	4.1800	4.3300	4.1800	4.3300	+3.095%	14	13,252	+45.266%
2025-11-14	4.1000	4.2000	4.0500	4.2000	+7.692%	139	13,255	+49.762%
2025-11-12	3.7500	3.9000	3.7500	3.9000	-2.500%	56	13,234	+61.282%
2025-11-11	4.0000	4.0000	4.0000	4.0000	-1.235%	2	13,227	+57.250%
2025-11-10	3.7000	4.0500	3.6700	4.0500	+10.959%	20	13,227	+55.309%
2025-11-07	3.6500	3.7000	3.6000	3.6500	-6.410%	16	13,227	+72.329%
2025-11-06	3.9000	3.9500	3.9000	3.9000	+0.775%	30	13,228	+61.282%
2025-11-05	3.6000	4.0100	3.6000	3.8700	+1.575%	241	16,265	+62.532%
2025-11-04	3.8500	3.8500	3.8100	3.8100	+8.857%	10	16,236	+65.092%
2025-11-03	3.5000	3.5000	3.5000	3.5000	-7.895%	1	16,255	+79.714%
2025-10-30	3.9300	3.9300	3.8000	3.8000	-6.863%	7	16,255	+65.526%
2025-10-29	4.0000	4.0800	4.0000	4.0800	+2.000%	12	16,262	+54.167%
2025-10-28	4.0000	4.0100	4.0000	4.0000	-1.235%	205	16,252	+57.250%
2025-10-23	4.0000	4.0500	4.0000	4.0500	+2.273%	226	16,457	+55.309%
2025-10-22	3.9000	4.0100	3.7500	3.9600	+10.000%	844	16,368	+58.838%
2025-10-20	3.9000	3.9000	3.6000	3.6000	+1.408%	4	16,068	+74.722%
2025-10-17	3.7500	3.7500	3.5500	3.5500	-6.579%	16	16,071	+77.183%
2025-10-16	4.0500	4.0500	3.8000	3.8000	-4.282%	115	16,069	+65.526%
2025-10-15	3.7700	4.0000	3.7700	3.9700	+11.831%	322	15,968	+58.438%
2025-10-14	3.7500	3.7500	3.3500	3.5500	0.000%	52	16,092	+77.183%
2025-10-13	3.6500	3.6500	3.4500	3.5500	+1.429%	87	16,042	+77.183%
2025-10-10	3.9000	3.9000	3.4500	3.5000	-5.405%	797	16,046	+79.714%
2025-10-09	3.9000	3.9000	3.7000	3.7000	0.000%	615	15,299	+70.000%
2025-10-08	3.8300	3.8300	3.6000	3.7000	-2.632%	29	14,695	+70.000%
2025-10-07	3.7500	3.8000	3.7000	3.8000	0.000%	16	14,669	+65.526%
2025-10-06	4.0000	4.0000	3.8000	3.8000	-3.797%	472	14,669	+65.526%
2025-10-03	4.1000	4.1000	3.9500	3.9500	-3.186%	515	14,297	+59.241%
2025-10-02	4.0700	4.1000	4.0500	4.0800	-0.488%	143	13,789	+54.167%
2025-10-01	4.1000	4.1000	4.1000	4.1000	+1.235%	2	13,676	+53.415%
2025-09-30	4.2000	4.2000	4.0500	4.0500	-5.814%	28	13,674	+55.309%
2025-09-29	4.3500	4.4000	4.3000	4.3000	-5.702%	16	13,648	+46.279%
2025-09-26	4.5000	4.6600	4.5000	4.5600	+0.662%	38	13,632	+37.939%
2025-09-25	4.5200	4.5300	4.4700	4.5300	-1.307%	346	13,629	+38.852%
2025-09-24	4.4500	4.5900	4.3500	4.5900	+6.744%	524	13,637	+37.037%
2025-09-23	4.3500	4.3500	4.3000	4.3000	+0.467%	1,181	13,585	+46.279%
2025-09-22	4.3100	4.3500	4.2500	4.2800	-7.957%	10,652	13,849	+46.963%
2025-09-17	4.6500	4.6500	4.6500	4.6500	-2.311%	1	17,552	+35.269%
2025-09-16	4.8000	4.8000	4.7000	4.7600	+2.366%	40	17,551	+32.143%
2025-09-15	4.6500	4.6500	4.6500	4.6500	0.000%	4	17,550	+35.269%
2025-09-12	4.6800	4.6900	4.6500	4.6500	+0.649%	14	17,556	+35.269%
2025-09-11	4.6200	4.6200	4.6200	4.6200	+0.873%	2	17,550	+36.147%
2025-09-10	4.5500	4.5800	4.5500	4.5800	+5.287%	3	17,548	+37.336%
2025-09-09	4.2500	4.4500	4.2500	4.3500	+1.163%	8	17,546	+44.598%
2025-09-08	4.2000	4.4000	4.2000	4.3000	-5.495%	34	17,545	+46.279%
2025-09-05	4.6000	4.6000	4.4700	4.5500	-5.602%	13	17,540	+38.242%
2025-09-04	4.7500	4.8200	4.7500	4.8200	+3.656%	143	17,533	+30.498%
2025-09-03	4.8000	4.8000	4.6500	4.6500	-6.061%	8	17,534	+35.269%
2025-09-02	4.9000	4.9500	4.8700	4.9500	+1.434%	13	17,530	+27.071%
2025-08-29	4.8500	4.9000	4.8500	4.8800	+2.737%	7	17,520	+28.893%
2025-08-28	4.8000	4.8000	4.7000	4.7500	-1.042%	81	17,520	+32.421%
2025-08-27	4.8000	4.8000	4.8000	4.8000	+1.695%	3	17,487	+31.042%
2025-08-26	4.7000	4.7300	4.7000	4.7200	-0.211%	178	17,481	+33.263%
2025-08-25	4.7300	4.7300	4.7300	4.7300	+0.212%	10	17,481	+32.981%
2025-08-22	4.8000	4.8500	4.7200	4.7200	+0.426%	16	17,471	+33.263%
2025-08-21	4.7000	4.7500	4.6300	4.7000	+3.753%	63	17,466	+33.830%
2025-08-20	4.5500	4.6000	4.5000	4.5300	+1.116%	122	17,421	+38.852%
2025-08-18	4.4800	4.4800	4.4800	4.4800	-0.223%	20	17,302	+40.402%
2025-08-15	4.5500	4.5500	4.4900	4.4900	-2.391%	7	17,282	+40.089%
2025-08-14	4.6000	4.6100	4.5500	4.6000	-1.075%	39	17,275	+36.739%
2025-08-13	4.7000	4.8000	4.6000	4.6500	+1.087%	1,890	17,262	+35.269%
2025-08-12	4.5700	4.7000	4.5300	4.6000	+3.371%	481	17,268	+36.739%
2025-08-11	4.4300	4.4500	4.3700	4.4500	-3.261%	25	17,228	+41.348%
2025-08-08	4.6800	4.7300	4.6000	4.6000	-1.075%	330	17,206	+36.739%
2025-08-07	4.8000	4.9000	4.5500	4.6500	-2.720%	105,866	17,138	+35.269%
2025-08-06	5.0000	5.0700	4.7000	4.7800	+1.702%	194	17,417	+31.590%
2025-08-05	4.8500	4.8500	4.6200	4.7000	-3.093%	62	17,391	+33.830%
2025-08-04	4.8000	4.9500	4.8000	4.8500	+1.464%	12	17,344	+29.691%
2025-08-01	4.8000	5.0200	4.7500	4.7800	-6.458%	58	17,345	+31.590%
2025-07-31	5.0500	5.1400	5.0300	5.1100	+2.200%	13	17,354	+23.092%
2025-07-30	5.0000	5.0000	5.0000	5.0000	-2.913%	1	17,359	+25.800%
2025-07-29	4.9000	5.1500	4.9000	5.1500	+7.292%	275	17,358	+22.136%
2025-07-28	4.9500	4.9500	4.8000	4.8000	0.000%	2,011	17,193	+31.042%
2025-07-25	4.8500	4.8500	4.8000	4.8000	+5.033%	41	19,189	+31.042%
2025-07-24	4.6500	4.6500	4.5700	4.5700	+1.556%	7	19,208	+37.637%
2025-07-23	4.4500	4.5000	4.4500	4.5000	+1.124%	3	19,213	+39.778%
2025-07-22	4.3700	4.4500	4.3500	4.4500	+3.488%	506	19,211	+41.348%
2025-07-21	4.4000	4.5000	4.3000	4.3000	-3.803%	17	18,711	+46.279%
2025-07-18	4.7000	4.7000	4.4700	4.4700	-4.691%	5	18,695	+40.716%
2025-07-17	4.5500	4.6900	4.5500	4.6900	+3.077%	134	18,690	+34.115%
2025-07-16	4.5500	4.6200	4.5500	4.5500	-4.211%	19	18,604	+38.242%
2025-07-15	4.5000	4.7500	4.5000	4.7500	+0.636%	60	18,585	+32.421%
2025-07-14	4.7500	4.8000	4.6600	4.7200	+2.609%	14	18,530	+33.263%
2025-07-11	4.5000	4.6900	4.5000	4.6000	-3.158%	134	18,519	+36.739%
2025-07-10	4.7000	4.7600	4.6000	4.7500	+0.423%	605	18,388	+32.421%
2025-07-09	4.7500	4.8000	4.7200	4.7300	-2.875%	10	17,822	+32.981%
2025-07-08	4.8400	4.8700	4.8400	4.8700	+0.412%	1,000	17,816	+29.158%
2025-07-07	4.8500	4.8500	4.8500	4.8500	-3.960%	1	16,816	+29.691%
2025-07-03	5.0500	5.0500	5.0500	5.0500	+2.020%	5	16,815	+24.554%
2025-07-02	4.9800	4.9800	4.9500	4.9500	-1.394%	2	16,815	+27.071%
2025-07-01	5.3000	5.3000	5.0000	5.0200	-5.283%	74	16,831	+25.299%
2025-06-30	5.3500	5.3500	5.2500	5.3000	-0.563%	6	16,759	+18.679%
2025-06-27	5.3500	5.3500	5.3000	5.3300	+0.188%	16	16,754	+18.011%
2025-06-26	5.2800	5.3800	5.2000	5.3200	+10.833%	113	16,763	+18.233%
2025-06-25	4.8400	4.9300	4.7500	4.8000	-3.030%	206	16,813	+31.042%
2025-06-24	4.8500	4.9500	4.8500	4.9500	-5.714%	3	17,007	+27.071%
2025-06-23	5.1800	5.3000	4.8000	5.2500	+5.000%	465	17,004	+19.810%
2025-06-20	5.2000	5.2000	5.0000	5.0000	-5.660%	10	16,660	+25.800%
2025-06-18	5.3000	5.3000	5.3000	5.3000	-0.935%	1	16,656	+18.679%
2025-06-17	5.3700	5.3700	5.3500	5.3500	-0.926%	31	16,656	+17.570%
2025-06-16	5.7000	5.7000	5.4000	5.4000	-6.087%	5	16,655	+16.481%
2025-06-13	5.6500	5.7500	5.6500	5.7500	+3.604%	4	16,652	+9.391%
2025-06-12	5.5500	5.5500	5.5500	5.5500	+1.835%	1	16,651	+13.333%
2025-06-11	5.3100	5.4500	5.3100	5.4500	+3.810%	3	16,651	+15.413%
2025-06-10	4.8000	5.2500	4.8000	5.2500	0.000%	6	16,650	+19.810%
2025-06-09	5.2500	5.2500	5.2500	5.2500	+1.942%	12	16,655	+19.810%
2025-06-06	5.2200	5.2500	5.1500	5.1500	+5.102%	10	16,647	+22.136%
2025-06-05	5.0500	5.0500	4.9000	4.9000	-4.854%	21	16,649	+28.367%
2025-06-04	5.1500	5.1500	5.1500	5.1500	-1.905%	1	16,648	+22.136%
2025-06-03	4.8000	5.2500	4.8000	5.2500	+8.696%	38	16,648	+19.810%
2025-06-02	4.8000	6.0000	4.7800	4.8300	-0.412%	156	16,617	+30.228%
2025-05-30	4.7500	4.8500	4.7000	4.8500	-3.194%	260	16,464	+29.691%
2025-05-29	5.0500	5.0500	4.9000	5.0100	-2.148%	1,209	16,362	+25.549%
2025-05-28	5.2000	5.2000	5.1000	5.1200	-3.396%	62	17,458	+22.852%
2025-05-27	5.2500	5.3000	5.2500	5.3000	+1.338%	202	17,496	+18.679%
2025-05-23	5.3100	5.3100	5.2000	5.2300	+3.564%	28	17,310	+20.268%
2025-05-22	5.0500	5.0500	5.0500	5.0500	-0.980%	21	17,310	+24.554%
2025-05-21	5.1000	5.1000	5.1000	5.1000	-5.556%	3	17,309	+23.333%
2025-05-20	5.4200	5.4200	5.4000	5.4000	+2.857%	24	17,308	+16.481%
2025-05-19	5.4200	5.4200	5.2500	5.2500	-1.869%	12	17,332	+19.810%
2025-05-16	5.3500	5.3500	5.3500	5.3500	+0.943%	20	17,320	+17.570%
2025-05-15	5.3000	5.3000	5.2400	5.3000	-1.852%	3	17,310	+18.679%
2025-05-14	5.3100	5.4000	5.3100	5.4000	+1.887%	5	17,311	+16.481%
2025-05-13	5.1400	5.3000	5.1000	5.3000	+9.278%	22	17,314	+18.679%
2025-05-12	5.5000	5.5000	4.8500	4.8500	+1.042%	225	17,300	+29.691%
2025-05-09	4.7100	4.8000	4.7100	4.8000	+5.263%	2,004	17,511	+31.042%
2025-05-08	4.3500	4.6100	4.3500	4.5600	+4.828%	80	18,509	+37.939%
2025-05-07	4.0000	4.3500	4.0000	4.3500	+27.941%	61	18,529	+44.598%
2025-05-06	3.8000	3.8000	3.4000	3.4000	-9.333%	1,154	18,540	+85.000%
2025-05-05	4.0500	4.0500	3.7000	3.7500	-8.537%	1,426	17,391	+67.733%
2025-05-02	4.0600	4.1000	4.0500	4.1000	-4.651%	42	15,971	+53.415%
2025-05-01	4.2500	4.3000	4.2500	4.3000	+11.688%	700	15,991	+46.279%
2025-04-30	4.4000	4.4000	3.7100	3.8500	-13.483%	49	15,291	+63.377%
2025-04-29	4.8000	4.8000	4.4500	4.4500	-5.319%	38	15,260	+41.348%
2025-04-25	4.7000	4.7000	4.7000	4.7000	-3.093%	2	15,228	+33.830%
2025-04-24	4.7000	4.8500	4.7000	4.8500	+16.867%	3	15,227	+29.691%
2025-04-22	4.2900	4.4000	4.1500	4.1500	+3.750%	28	15,228	+51.566%
2025-04-21	4.2500	4.2500	4.0000	4.0000	-13.043%	138	15,221	+57.250%
2025-04-17	4.6500	5.0000	4.6000	4.6000	-1.709%	66	15,025	+36.739%
2025-04-16	4.6800	4.6800	4.6800	4.6800	+1.739%	1	15,025	+34.402%
2025-04-15	4.6500	4.7500	4.6000	4.6000	+3.371%	619	15,025	+36.739%
2025-04-14	4.2500	4.4500	4.0700	4.4500	+17.105%	12,244	15,636	+41.348%
2025-04-11	3.6700	4.0000	3.5000	3.8000	+1.333%	2,118	5,461	+65.526%
2025-04-10	3.6800	3.9000	3.5500	3.7500	-7.635%	1,242	5,403	+67.733%
2025-04-09	3.3200	4.1500	3.1300	4.0600	+12.778%	1,910	5,397	+54.926%
2025-04-08	3.9000	4.0000	3.6000	3.6000	-1.370%	2,032	3,497	+74.722%
2025-04-07	2.9500	4.2500	2.7900	3.6500	-2.667%	1,810	3,495	+72.329%
2025-04-04	4.0000	4.2500	3.3900	3.7500	-27.885%	854	2,376	+67.733%
2025-04-03	5.1700	5.2500	5.1200	5.2000	-11.864%	104	2,059	+20.962%
2025-04-01	5.7000	5.9000	5.7000	5.9000	+6.306%	33	1,958	+6.610%
2025-03-31	5.5000	5.5500	5.5000	5.5500	-7.500%	6	1,958	+13.333%
2025-03-27	6.0000	6.0000	6.0000	6.0000	+0.503%	1	1,956	+4.833%
2025-03-24	6.1000	6.1100	5.9600	5.9700	+2.931%	280	1,955	+5.360%
2025-03-21	5.8000	5.8000	5.8000	5.8000	-4.132%	2	1,810	+8.448%
2025-03-19	6.0500	6.0500	6.0500	6.0500	+3.066%	10	1,810	+3.967%
2025-03-18	6.0000	6.0000	5.8000	5.8700	-2.815%	53	1,800	+7.155%
2025-03-17	5.8500	6.0400	5.8500	6.0400	+4.138%	4	1,809	+4.139%
2025-03-14	5.8000	5.8000	5.8000	5.8000	+1.576%	2	1,811	+8.448%
2025-03-13	5.6500	5.7100	5.6500	5.7100	0.000%	32	1,797	+10.158%
2025-03-12	5.5000	5.7500	5.4100	5.7100	+11.961%	34	1,797	+10.158%
2025-03-11	4.9700	5.1000	4.9700	5.1000	+10.151%	122	1,776	+23.333%
2025-03-10	4.8000	4.8000	4.3500	4.6300	-10.097%	131	1,695	+35.853%
2025-03-07	5.2500	5.2500	4.6500	5.1500	+2.386%	284	1,566	+22.136%
2025-03-06	5.1100	5.4000	4.6000	5.0300	-8.545%	90	1,563	+25.050%
2025-03-05	5.5000	5.5000	5.2000	5.5000	-1.786%	100	1,497	+14.364%
2025-03-04	6.0700	6.0700	5.6000	5.6000	-9.532%	5	1,397	+12.321%
2025-03-03	7.7000	7.7000	6.1900	6.1900	+2.314%	3	1,396	+1.616%
2025-02-27	6.4000	6.4000	6.0500	6.0500	-4.574%	6	1,395	+3.967%
2025-02-26	6.3400	6.3400	6.3400	6.3400	-2.462%	1	1,399	-0.789%
2025-02-25	5.6600	7.0500	5.6600	6.5000	+3.668%	33	1,400	-3.231%
2025-02-24	6.0000	6.2700	6.0000	6.2700	-4.566%	8	1,374	+0.319%
2025-02-21	6.9700	6.9700	6.5700	6.5700	-6.941%	26	1,376	-4.262%
2025-02-20	7.1300	7.1300	7.0300	7.0600	-5.741%	8	1,363	-10.907%
2025-02-19	7.4900	7.4900	7.4900	7.4900	+5.493%	1	1,361	-16.021%
2025-02-13	7.1000	7.1000	7.1000	7.1000	-4.441%	10	1,350	-11.408%
2025-02-10	7.5300	7.5300	7.4100	7.4300	+4.501%	174	1,350	-15.343%
2025-02-07	7.2700	7.2700	7.1000	7.1100	-6.447%	324	1,351	-11.533%
2025-02-06	7.6400	7.6500	6.9500	7.6000	-3.431%	30,400	1,351	-17.237%
2025-02-05	8.0100	8.0100	7.8700	7.8700	+0.897%	6	1,550	-20.076%
2025-02-04	7.8000	7.8000	7.8000	7.8000	+8.939%	1	1,544	-19.359%
2025-02-03	7.1600	7.1600	7.1600	7.1600	-6.405%	2	1,546	-12.151%
2025-01-31	7.8000	7.8000	7.6500	7.6500	-4.015%	42	1,544	-17.778%
2025-01-30	7.3200	7.9700	7.3200	7.9700	+6.267%	45	1,543	-21.079%
2025-01-29	7.5000	7.5000	7.5000	7.5000	+12.782%	2	1,514	-16.133%
2025-01-27	7.4000	7.4000	6.6500	6.6500	-16.875%	816	1,512	-5.414%
2025-01-24	8.2000	8.2000	8.0000	8.0000	-2.439%	16	2,134	-21.375%
2025-01-22	9.0000	9.0000	8.2000	8.2000	+3.797%	19	2,133	-23.293%
2025-01-21	7.4700	7.9000	7.4500	7.9000	+8.966%	101	2,150	-20.380%
2025-01-16	7.2000	7.3500	7.2000	7.2500	+0.694%	221	2,251	-13.241%
2025-01-15	7.2000	7.2000	7.2000	7.2000	+2.857%	20	2,060	-12.639%
2025-01-14	6.9000	7.0000	6.9000	7.0000	+9.375%	83	2,080	-10.143%
2025-01-13	6.0500	6.4000	6.0500	6.4000	-1.991%	2	2,163	-1.719%
2025-01-07	6.5300	6.5300	6.5300	6.5300	-2.537%	100	2,161	-3.675%
2025-01-06	6.7000	6.7000	6.7000	6.7000	+3.876%	2	2,261	-6.119%
2025-01-03	6.4500	6.4500	6.4500	6.4500	-3.008%	4	2,263	-2.481%
2025-01-02	6.6500	6.6500	6.6500	6.6500	-0.746%	25	2,261	-5.414%
2024-12-31	6.7000	6.7000	6.7000	6.7000	+1.515%	71	2,286	-6.119%
2024-12-30	6.3000	6.6000	6.2500	6.6000	+3.937%	57	2,286	-4.697%
2024-12-26	6.3500	6.3500	6.3500	6.3500	-3.201%	7	2,239	-0.945%
2024-12-24	6.5600	6.5600	6.5600	6.5600	+7.541%	30	2,269	-4.116%
2024-12-23	6.1000	6.1000	6.1000	6.1000	+12.963%	71	2,269	+3.115%
2024-12-19	5.3800	5.4000	5.3800	5.4000	-0.917%	3	2,269	+16.481%
2024-12-18	6.0500	6.0500	5.4500	5.4500	-5.217%	2	2,266	+15.413%
2024-12-17	5.7500	5.7500	5.7500	5.7500	-6.504%	60	2,264	+9.391%
2024-12-10	6.1500	6.1500	6.1500	6.1500	+0.820%	1	2,204	+2.276%
2024-12-09	6.4500	6.4500	6.1000	6.1000	-2.087%	58	2,203	+3.115%
2024-12-06	6.2300	6.2300	6.2300	6.2300	+0.972%	30	2,151	+0.963%
2024-12-04	6.1700	6.1700	6.1700	6.1700	-1.280%	16	2,136	+1.945%
2024-12-03	6.5500	6.5500	6.2500	6.2500	-4.580%	277	2,152	+0.640%
2024-12-02	6.6000	6.6000	6.5500	6.5500	-1.504%	60	2,149	-3.969%
2024-11-27	6.6000	6.8000	6.6000	6.6500	+5.556%	319	2,168	-5.414%
2024-11-26	6.3000	6.3000	6.3000	6.3000	+4.825%	2	2,168	-0.159%
2024-11-25	6.3000	6.3000	5.9600	6.0100	-3.840%	10	2,166	+4.659%
2024-11-22	6.2500	6.2500	6.2500	6.2500	+1.626%	40	2,158	+0.640%
2024-11-21	5.6000	6.2000	5.6000	6.1500	+13.889%	36	2,168	+2.276%
2024-11-20	5.3000	5.4000	5.3000	5.4000	+8.000%	11	2,153	+16.481%
2024-11-19	5.0000	5.0000	5.0000	5.0000	+6.383%	1	2,142	+25.800%
2024-11-18	4.7500	4.7500	4.7000	4.7000	+7.062%	2	2,142	+33.830%
2024-11-15	4.3200	4.3900	4.3100	4.3900	-0.227%	80	2,140	+43.280%
2024-11-14	4.4000	4.5000	4.4000	4.4000	+1.149%	61	2,100	+42.955%
2024-11-13	4.2800	4.3500	4.2800	4.3500	+1.399%	1,201	2,039	+44.598%
2024-11-12	4.3000	4.3000	4.2900	4.2900	-6.941%	26	838	+46.620%
2024-11-11	4.6100	4.6100	4.6100	4.6100	+3.596%	4	812	+36.443%
2024-11-08	4.2500	4.4500	4.2500	4.4500	+1.136%	14	808	+41.348%
2024-11-07	4.4000	4.4000	4.4000	4.4000	+2.326%	1	801	+42.955%
2024-11-06	4.2500	4.3000	4.2500	4.3000	+14.667%	2	802	+46.279%
2024-11-05	3.7700	3.8500	3.7500	3.7500	+7.143%	43	804	+67.733%
2024-11-01	3.5500	3.5500	3.5000	3.5000	+1.449%	22	783	+79.714%
2024-10-28	3.4000	3.4500	3.4000	3.4500	-4.696%	49	772	+82.319%
2024-10-25	3.6200	3.6200	3.6200	3.6200	-0.822%	2	723	+73.757%
2024-10-24	3.6500	3.6500	3.6500	3.6500	+5.797%	6	722	+72.329%
2024-10-23	3.4000	3.4500	3.4000	3.4500	-1.429%	15	716	+82.319%
2024-10-21	3.4500	3.5000	3.4000	3.5000	+0.575%	23	711	+79.714%
2024-10-18	3.5500	3.5500	3.4800	3.4800	-2.521%	128	708	+80.747%
2024-10-17	3.6000	3.6000	3.5500	3.5700	+0.563%	74	644	+76.190%
2024-10-16	3.8000	3.8000	3.5300	3.5500	+1.429%	100	570	+77.183%
2024-10-15	3.5500	3.5500	3.5000	3.5000	-1.408%	5	470	+79.714%
2024-10-14	3.6000	3.7000	3.5500	3.5500	0.000%	109	465	+77.183%
2024-10-10	3.5500	3.5500	3.5500	3.5500	+5.970%	2	356	+77.183%
2024-10-09	3.3500	3.3500	3.3500	3.3500	-1.180%	10	354	+87.761%
2024-10-08	3.3900	3.3900	3.3900	3.3900	-1.453%	5	344	+85.546%
2024-10-07	4.3000	4.3000	3.4400	3.4400	-0.290%	51	339	+82.849%
2024-10-04	3.4500	3.4500	3.4500	3.4500	+9.524%	4	288	+82.319%
2024-10-02	3.2000	3.2000	3.1300	3.1500	-1.563%	16	286	+99.683%
2024-10-01	3.2000	3.2000	3.1900	3.2000	+1.911%	11	270	+96.563%
2024-09-30	3.2300	3.2300	3.1000	3.1400	-1.875%	42	259	+100.318%
2024-09-27	3.1500	3.2000	3.1500	3.2000	+3.226%	14	237	+96.563%
2024-09-26	3.2000	3.2000	3.0500	3.1000	-7.738%	61	230	+102.903%
2024-09-25	3.4000	3.4000	3.2500	3.3600	-1.176%	29	169	+87.202%
2024-09-24	3.4000	3.4000	3.3500	3.4000	0.000%	58	140	+85.000%
2024-09-23	3.4000	3.4000	3.2900	3.4000	+0.592%	77	82	+85.000%
2024-09-19	3.3800	3.3800	3.3800	3.3800	0.000%	5	5	+86.095%

.dark-mode .Ghk7vY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ghk7vY{ color: #333333; background-color: white; border: 2px solid #333333; }ET20270115C13ET Jan 15 2027 13.00 Call (ET270115C00013000)option OPRA

ET20270115C13
ET Jan 15 2027 13.00 Call (ET270115C00013000)
option OPRA