Dark

ET20270115C15
ET Jan 15 2027 15.00 Call (ET270115C00015000)
option OPRA

EOD

Sep 30, 2026

4.90-1.408%(-0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.9000	4.9000	4.9000	4.9000	-1.408%	1	9,595	0.000%
2026-09-29	5.0000	5.0000	4.9500	4.9700	-2.549%	19	9,598	-1.408%
2026-09-28	5.1000	5.1000	5.1000	5.1000	-2.857%	4	9,614	-3.922%
2026-09-25	5.2000	5.2500	5.2000	5.2500	-3.670%	2	9,614	-6.667%
2026-09-24	5.6300	5.6300	5.4500	5.4500	-4.386%	3	9,615	-10.092%
2026-09-23	5.7000	5.7000	5.7000	5.7000	+2.703%	11	9,616	-14.035%
2026-09-22	5.9200	5.9200	5.5500	5.5500	-9.016%	12	9,627	-11.712%
2026-09-21	6.1000	6.1000	6.1000	6.1000	-1.613%	1	9,618	-19.672%
2026-09-17	6.2000	6.2000	6.2000	6.2000	0.000%	5	9,618	-20.968%
2026-09-16	6.2000	6.2000	6.2000	6.2000	-3.876%	1	9,653	-20.968%
2026-09-15	6.6500	6.6500	6.4500	6.4500	-2.273%	22	9,652	-24.031%
2026-09-14	6.6000	6.6000	6.6000	6.6000	0.000%	2	9,646	-25.758%
2026-09-11	6.6000	6.6000	6.6000	6.6000	-2.941%	1	9,648	-25.758%
2026-09-10	6.9000	6.9000	6.8000	6.8000	+0.741%	112	9,647	-27.941%
2026-09-09	6.7500	6.7500	6.7500	6.7500	+1.504%	1	9,655	-27.407%
2026-09-08	6.5500	6.6500	6.5500	6.6500	+0.910%	18	9,656	-26.316%
2026-09-04	6.5900	6.5900	6.5900	6.5900	-1.788%	5	9,675	-25.645%
2026-09-03	6.7000	6.7100	6.7000	6.7100	0.000%	2	9,675	-26.975%
2026-09-02	6.5500	6.7100	6.5500	6.7100	+0.902%	12	9,677	-26.975%
2026-08-31	6.6000	6.6500	6.6000	6.6500	+3.583%	18	9,683	-26.316%
2026-08-28	6.3000	6.4200	6.3000	6.4200	-1.985%	12	9,684	-23.676%
2026-08-27	6.4000	6.5500	6.4000	6.5500	+0.769%	3	9,693	-25.191%
2026-08-26	6.3000	6.5500	6.3000	6.5000	+2.362%	40	9,694	-24.615%
2026-08-24	6.3500	6.3500	6.3500	6.3500	+1.115%	1	9,724	-22.835%
2026-08-21	6.2800	6.2800	6.2800	6.2800	-1.102%	2	9,723	-21.975%
2026-08-20	6.3000	6.3500	6.3000	6.3500	-2.308%	3	9,723	-22.835%
2026-08-19	6.6500	6.6500	6.3600	6.5000	-0.915%	20	9,725	-24.615%
2026-08-18	6.4300	6.5600	6.4300	6.5600	+7.541%	193	9,735	-25.305%
2026-08-17	6.2300	6.3000	6.0800	6.1000	-2.400%	1,605	9,788	-19.672%
2026-08-14	6.1500	6.2500	6.1500	6.2500	+4.341%	18	9,799	-21.600%
2026-08-13	6.2200	6.2500	5.9900	5.9900	-2.917%	26	9,809	-18.197%
2026-08-12	6.0000	6.1900	6.0000	6.1700	+1.983%	433	9,815	-20.583%
2026-08-11	5.9000	6.0500	5.9000	6.0500	+5.217%	309	10,054	-19.008%
2026-08-10	5.7000	5.7900	5.6900	5.7500	+5.119%	170	10,074	-14.783%
2026-08-07	5.4800	5.5600	5.4100	5.4700	-4.035%	1,613	10,075	-10.420%
2026-08-06	5.6500	5.8000	5.5700	5.7000	+3.636%	71,396	9,731	-14.035%
2026-08-05	5.2500	5.5000	5.2500	5.5000	-0.901%	51	11,598	-10.909%
2026-08-04	5.6000	5.6000	5.5500	5.5500	+4.717%	23	11,618	-11.712%
2026-08-03	5.3000	5.3000	5.3000	5.3000	+1.923%	6	11,690	-7.547%
2026-07-30	5.2000	5.2000	5.2000	5.2000	+5.051%	4	11,690	-5.769%
2026-07-27	4.9500	4.9500	4.9500	4.9500	-8.333%	1	11,915	-1.010%
2026-07-24	5.4000	5.4000	5.4000	5.4000	-1.280%	1	11,975	-9.259%
2026-07-23	5.5000	5.5000	5.4700	5.4700	+2.243%	305	11,975	-10.420%
2026-07-22	5.4500	5.4500	5.3500	5.3500	-2.727%	3	12,028	-8.411%
2026-07-20	5.4500	5.5000	5.4500	5.5000	+6.178%	130	12,027	-10.909%
2026-07-17	5.4000	5.4000	5.1800	5.1800	-0.385%	201	12,027	-5.405%
2026-07-16	5.2000	5.2000	5.2000	5.2000	+5.051%	11	12,027	-5.769%
2026-07-15	5.0500	5.0500	4.9500	4.9500	-1.000%	2	12,027	-1.010%
2026-07-14	5.0000	5.0000	5.0000	5.0000	-1.961%	25	12,025	-2.000%
2026-07-13	5.0000	5.1000	5.0000	5.1000	+10.870%	10	12,050	-3.922%
2026-07-10	4.7500	4.7500	4.6000	4.6000	-6.122%	2	12,050	+6.522%
2026-07-09	4.9000	4.9000	4.9000	4.9000	-2.970%	1	12,048	0.000%
2026-07-08	5.0000	5.0500	4.9500	5.0500	+2.020%	6	12,048	-2.970%
2026-07-07	4.5900	5.0000	4.5900	4.9500	+11.236%	337	12,050	-1.010%
2026-07-06	4.5800	4.5800	4.4500	4.4500	+5.952%	19	12,053	+10.112%
2026-07-02	4.2000	4.2000	4.2000	4.2000	+2.439%	1	12,048	+16.667%
2026-07-01	4.1500	4.1500	4.1000	4.1000	-2.381%	2	12,048	+19.512%
2026-06-30	4.0000	4.2000	4.0000	4.2000	+2.190%	5	12,047	+16.667%
2026-06-29	4.2000	4.2000	4.0500	4.1100	-3.294%	16	12,047	+19.221%
2026-06-26	4.2500	4.2500	4.2500	4.2500	0.000%	1	12,046	+15.294%
2026-06-25	4.2500	4.2500	4.2500	4.2500	+1.190%	1	12,045	+15.294%
2026-06-24	4.1500	4.2000	4.1500	4.2000	-1.176%	2	12,044	+16.667%
2026-06-23	4.2500	4.2500	4.2000	4.2500	+6.250%	4	12,042	+15.294%
2026-06-22	4.0000	4.0000	4.0000	4.0000	+8.108%	2	12,042	+22.500%
2026-06-18	3.7500	3.7500	3.7000	3.7000	-8.189%	11	12,037	+32.432%
2026-06-17	4.1000	4.1000	4.0000	4.0300	+1.256%	12	12,037	+21.588%
2026-06-16	3.9500	3.9800	3.9500	3.9800	-2.927%	11	12,037	+23.116%
2026-06-15	4.2000	4.2000	4.0500	4.1000	-4.651%	501	12,037	+19.512%
2026-06-12	4.3000	4.3000	4.3000	4.3000	0.000%	1	12,214	+13.953%
2026-06-11	4.3000	4.3000	4.3000	4.3000	-2.273%	1	12,214	+13.953%
2026-06-10	4.4000	4.4000	4.4000	4.4000	+3.529%	1	12,213	+11.364%
2026-06-09	4.3000	4.3000	4.2500	4.2500	-6.593%	2	12,214	+15.294%
2026-06-08	4.5500	4.5500	4.5500	4.5500	-3.397%	1	12,214	+7.692%
2026-06-05	4.7000	4.7100	4.7000	4.7100	-3.285%	2	12,213	+4.034%
2026-06-04	4.8700	4.8700	4.8700	4.8700	+0.620%	84	12,212	+0.616%
2026-06-03	4.8000	4.9000	4.8000	4.8400	+1.895%	6	12,296	+1.240%
2026-06-02	4.3500	4.7500	4.3500	4.7500	+4.857%	7	12,296	+3.158%
2026-06-01	4.5000	4.6000	4.5000	4.5300	+4.138%	105	12,297	+8.168%
2026-05-29	4.4400	4.5000	4.3500	4.3500	-5.435%	6	12,198	+12.644%
2026-05-28	4.5500	4.6000	4.5500	4.6000	-2.128%	2	12,194	+6.522%
2026-05-27	4.5000	4.7000	4.5000	4.7000	-3.093%	2	12,192	+4.255%
2026-05-26	5.0300	5.0300	4.8500	4.8500	-5.825%	5	12,191	+1.031%
2026-05-22	5.2500	5.2500	5.1500	5.1500	-2.462%	3	12,186	-4.854%
2026-05-21	5.4000	5.4000	5.2300	5.2800	-4.000%	6	12,189	-7.197%
2026-05-20	5.6400	5.6400	5.5000	5.5000	-1.786%	101	12,189	-10.909%
2026-05-19	5.6000	5.6000	5.6000	5.6000	+2.377%	1	12,317	-12.500%
2026-05-18	5.0000	5.5000	5.0000	5.4700	-1.619%	56	12,317	-10.420%
2026-05-14	5.3000	5.6700	5.3000	5.5600	+5.905%	959	12,317	-11.871%
2026-05-13	5.1600	5.2500	5.0000	5.2500	+0.768%	717	12,871	-6.667%
2026-05-12	4.9100	5.2100	4.9100	5.2100	+7.423%	1,072	12,871	-5.950%
2026-05-11	4.5700	4.8700	4.4200	4.8500	+2.105%	711	12,871	+1.031%
2026-05-08	4.5500	4.8500	4.5500	4.7500	-3.061%	577	12,771	+3.158%
2026-05-07	4.5500	4.9500	4.5500	4.9000	+2.725%	117,328	12,773	0.000%
2026-05-06	5.1600	5.1600	4.7700	4.7700	-13.743%	249	17,703	+2.725%
2026-05-05	5.2500	5.6600	5.2500	5.5300	+7.379%	411	18,554	-11.392%
2026-05-04	5.0000	5.1500	5.0000	5.1500	+3.000%	4	18,954	-4.854%
2026-05-01	5.2000	5.2500	4.9200	5.0000	-2.913%	244	19,177	-2.000%
2026-04-30	4.8500	5.1500	4.8500	5.1500	+7.292%	2,217	19,177	-4.854%
2026-04-29	4.5500	4.8000	4.5500	4.8000	+10.345%	826	20,629	+2.083%
2026-04-28	4.0500	4.5000	4.0500	4.3500	+6.098%	175	21,380	+12.644%
2026-04-27	4.2400	4.2400	4.1000	4.1000	+2.500%	202	21,518	+19.512%
2026-04-24	4.1000	4.1000	3.9500	4.0000	-2.913%	39	21,518	+22.500%
2026-04-23	4.0500	4.1300	4.0500	4.1200	+3.000%	26	21,550	+18.932%
2026-04-22	4.0000	4.0300	4.0000	4.0000	-1.235%	6	21,571	+22.500%
2026-04-21	4.1000	4.1000	4.0500	4.0500	+2.532%	8	21,582	+20.988%
2026-04-20	3.9000	3.9500	3.9000	3.9500	+2.597%	34	21,582	+24.051%
2026-04-17	3.5000	3.8500	3.4500	3.8500	-2.532%	63	21,582	+27.273%
2026-04-16	3.9800	3.9800	3.9500	3.9500	+6.757%	2	21,611	+24.051%
2026-04-14	3.7500	3.7500	3.7000	3.7000	-7.500%	3	21,659	+32.432%
2026-04-13	4.0000	4.0000	4.0000	4.0000	-5.882%	2	21,659	+22.500%
2026-04-10	4.2500	4.2500	4.2500	4.2500	0.000%	1	21,661	+15.294%
2026-04-09	4.5000	4.5000	4.2500	4.2500	+1.190%	36	21,661	+15.294%
2026-04-08	4.0000	4.2000	4.0000	4.2000	-2.326%	143	21,680	+16.667%
2026-04-07	4.3000	4.3500	4.3000	4.3000	+2.381%	5	21,718	+13.953%
2026-04-06	4.2000	4.2000	4.1500	4.2000	+2.439%	86	21,722	+16.667%
2026-04-02	4.2500	4.2500	4.1000	4.1000	+1.235%	81	21,884	+19.512%
2026-04-01	4.1500	4.1500	3.9000	4.0500	-8.578%	31	21,884	+20.988%
2026-03-31	4.4000	4.4300	4.2000	4.4300	-7.516%	115	21,895	+10.609%
2026-03-30	4.7000	4.7900	4.7000	4.7900	+0.842%	7	21,797	+2.296%
2026-03-27	4.6000	4.9000	4.6000	4.7500	+5.556%	21	21,795	+3.158%
2026-03-26	4.4800	4.5500	4.4600	4.5000	+3.448%	117	21,810	+8.889%
2026-03-25	4.3500	4.3500	4.3500	4.3500	-4.396%	1	21,725	+12.644%
2026-03-24	4.4000	4.5500	4.4000	4.5500	+7.059%	24	21,726	+7.692%
2026-03-23	3.9700	4.2500	3.9700	4.2500	+1.675%	51	21,749	+15.294%
2026-03-20	4.0000	4.1800	4.0000	4.1800	0.000%	11	21,763	+17.225%
2026-03-19	4.1000	4.1900	4.1000	4.1800	+7.179%	16	21,774	+17.225%
2026-03-18	3.9000	3.9500	3.8800	3.9000	-4.878%	66	21,790	+25.641%
2026-03-17	4.0000	4.1000	4.0000	4.1000	+2.500%	277	21,783	+19.512%
2026-03-16	4.0000	4.0000	4.0000	4.0000	+0.756%	3	21,938	+22.500%
2026-03-13	3.8000	3.9700	3.8000	3.9700	-0.750%	492	21,941	+23.426%
2026-03-12	4.0500	4.1000	3.9100	4.0000	+2.564%	425	22,368	+22.500%
2026-03-11	3.6500	3.9000	3.6500	3.9000	+8.635%	822	22,771	+25.641%
2026-03-10	3.7100	3.7100	3.5900	3.5900	-7.474%	8	23,554	+36.490%
2026-03-09	3.8800	3.8800	3.8800	3.8800	-3.000%	59	23,552	+26.289%
2026-03-06	4.0000	4.0000	4.0000	4.0000	-0.498%	5	23,582	+22.500%
2026-03-05	4.0200	4.0200	3.9700	4.0200	-0.248%	31	23,582	+21.891%
2026-03-04	4.0500	4.0500	4.0000	4.0300	-2.892%	25	23,592	+21.588%
2026-03-03	4.1500	4.1500	4.1500	4.1500	-3.488%	1	23,582	+18.072%
2026-03-02	4.2200	4.4500	4.1000	4.3000	+10.256%	1,105	23,581	+13.953%
2026-02-27	3.9000	3.9000	3.9000	3.9000	-1.515%	10	24,513	+25.641%
2026-02-26	3.9500	3.9600	3.9500	3.9600	+2.062%	5	24,513	+23.737%
2026-02-25	3.8500	3.8800	3.8000	3.8800	-3.000%	8	24,510	+26.289%
2026-02-24	4.0000	4.0000	4.0000	4.0000	-2.913%	3	24,510	+22.500%
2026-02-23	4.1000	4.1200	4.0500	4.1200	-1.905%	13	24,513	+18.932%
2026-02-20	4.1700	4.3500	4.1000	4.2000	-2.326%	37	24,524	+16.667%
2026-02-19	4.4500	4.4700	4.2500	4.3000	+1.655%	137	24,534	+13.953%
2026-02-18	4.4800	4.5000	4.1500	4.2300	+8.462%	186	24,473	+15.839%
2026-02-17	3.9000	4.0000	3.7700	3.9000	-3.704%	67	24,609	+25.641%
2026-02-13	3.6000	4.1000	3.6000	4.0500	+10.959%	336	24,706	+20.988%
2026-02-12	3.6500	3.7000	3.4500	3.6500	+1.955%	384	24,706	+34.247%
2026-02-11	3.6000	3.6000	3.5400	3.5800	+2.286%	18	24,477	+36.872%
2026-02-10	3.4000	3.5500	3.4000	3.5000	+1.449%	240	24,487	+40.000%
2026-02-09	3.2500	3.4500	3.1900	3.4500	+2.985%	210	24,286	+42.029%
2026-02-06	3.2500	3.3600	3.2000	3.3500	+1.515%	693	24,087	+46.269%
2026-02-05	3.3500	3.3500	3.1000	3.3000	-3.790%	577	23,479	+48.485%
2026-02-04	3.2500	3.4300	3.2500	3.4300	-0.580%	567	23,304	+42.857%
2026-02-03	3.3300	3.4600	3.3300	3.4500	+5.505%	279	23,716	+42.029%
2026-02-02	3.4500	3.4500	3.2700	3.2700	-6.304%	40	23,584	+49.847%
2026-01-30	3.5000	3.5000	3.3000	3.4900	-1.690%	49	23,580	+40.401%
2026-01-29	3.4000	3.6000	3.3500	3.5500	+8.563%	203	23,584	+38.028%
2026-01-28	3.1000	3.2900	3.1000	3.2700	+7.213%	124	23,722	+49.847%
2026-01-27	3.2000	3.3000	3.0200	3.0500	+0.660%	92	23,766	+60.656%
2026-01-26	3.1500	3.2000	3.0300	3.0300	+1.000%	465	23,807	+61.716%
2026-01-23	3.2500	3.4000	3.0000	3.0000	-4.153%	266	24,098	+63.333%
2026-01-22	2.7700	3.2000	2.7700	3.1300	+14.234%	391	23,954	+56.550%
2026-01-21	2.7700	2.8200	2.7400	2.7400	+4.183%	23	24,179	+78.832%
2026-01-20	2.6500	2.6500	2.5200	2.6300	+4.365%	47	24,179	+86.312%
2026-01-16	2.7500	2.7500	2.5200	2.5200	-4.545%	18	24,178	+94.444%
2026-01-15	2.6000	2.7200	2.5900	2.6400	-2.941%	50	24,178	+85.606%
2026-01-14	2.6900	2.8300	2.6800	2.7200	+1.493%	360	24,173	+80.147%
2026-01-13	2.5500	2.7200	2.5500	2.6800	+8.502%	335	24,071	+82.836%
2026-01-12	2.3300	2.4700	2.3000	2.4700	+7.391%	151	24,163	+98.381%
2026-01-09	2.3900	2.3900	2.2600	2.3000	+1.770%	166	24,200	+113.043%
2026-01-08	2.0600	2.3000	2.0600	2.2600	+10.244%	261	24,204	+116.814%
2026-01-07	1.8600	2.0800	1.8600	2.0500	+7.330%	327	24,036	+139.024%
2026-01-06	1.9800	2.0300	1.9000	1.9100	-4.500%	316	24,020	+156.545%
2026-01-05	1.9100	2.0100	1.8900	2.0000	-4.306%	13	23,713	+145.000%
2026-01-02	1.9400	2.1400	1.8900	2.0900	+2.956%	380	23,713	+134.450%
2025-12-31	2.0000	2.0300	1.9700	2.0300	-0.976%	23	23,349	+141.379%
2025-12-30	1.9000	2.0500	1.9000	2.0500	+7.895%	333	23,349	+139.024%
2025-12-29	1.9000	1.9500	1.9000	1.9000	0.000%	47	23,389	+157.895%
2025-12-26	2.0100	2.0100	1.9000	1.9000	-2.564%	691	23,382	+157.895%
2025-12-24	2.0000	2.0100	1.9500	1.9500	-2.500%	225	23,710	+151.282%
2025-12-23	2.0000	2.0200	1.8400	2.0000	0.000%	414	23,710	+145.000%
2025-12-22	2.0500	2.0500	1.9800	2.0000	-2.913%	156	23,686	+145.000%
2025-12-19	2.0300	2.0600	2.0300	2.0600	+3.000%	142	23,596	+137.864%
2025-12-18	2.1300	2.1300	2.0000	2.0000	-4.762%	1,315	23,617	+145.000%
2025-12-17	2.0800	2.1000	2.0100	2.1000	-0.943%	40	22,560	+133.333%
2025-12-16	2.1500	2.1600	2.1000	2.1200	-4.072%	44	22,543	+131.132%
2025-12-15	2.2500	2.2500	2.1700	2.2100	-3.070%	23	22,516	+121.719%
2025-12-12	2.3000	2.3000	2.2800	2.2800	+2.242%	9	22,505	+114.912%
2025-12-11	2.2400	2.2900	2.1800	2.2300	-2.620%	453	22,504	+119.731%
2025-12-10	2.3000	2.3100	2.2500	2.2900	-6.531%	507	22,298	+113.974%
2025-12-09	2.4400	2.5000	2.4000	2.4500	+0.823%	131	21,919	+100.000%
2025-12-08	2.3700	2.4300	2.3700	2.4300	+2.532%	3	21,921	+101.646%
2025-12-05	2.4800	2.5000	2.3700	2.3700	-0.837%	39	21,920	+106.751%
2025-12-04	2.4000	2.4500	2.3900	2.3900	+1.271%	109	21,924	+105.021%
2025-12-03	2.3700	2.3700	2.3600	2.3600	0.000%	4	22,027	+107.627%
2025-12-02	2.5000	2.5000	2.3600	2.3600	-5.600%	180	22,025	+107.627%
2025-12-01	2.4500	2.5100	2.4300	2.5000	+5.042%	62	21,993	+96.000%
2025-11-28	2.2000	2.3800	2.2000	2.3800	+7.207%	59	22,007	+105.882%
2025-11-26	2.1500	2.2300	2.1500	2.2200	+4.717%	39	21,979	+120.721%
2025-11-25	2.2500	2.2500	2.1000	2.1200	-6.195%	26	21,979	+131.132%
2025-11-24	2.4500	2.4500	2.2000	2.2600	-3.830%	347	21,974	+116.814%
2025-11-21	2.3700	2.4000	2.2200	2.3500	+2.174%	55	21,815	+108.511%
2025-11-20	2.5500	2.5500	2.3000	2.3000	-12.214%	47	21,780	+113.043%
2025-11-19	2.6500	2.6500	2.4700	2.6200	-2.963%	213	21,758	+87.023%
2025-11-18	2.5400	2.7000	2.5400	2.7000	+2.662%	7	21,867	+81.481%
2025-11-17	2.6500	2.7200	2.6000	2.6300	-0.379%	43	21,867	+86.312%
2025-11-14	2.5000	2.6400	2.5000	2.6400	+15.284%	118	21,881	+85.606%
2025-11-13	2.4200	2.4200	2.2900	2.2900	-0.435%	79	21,911	+113.974%
2025-11-12	2.4000	2.4000	2.3000	2.3000	-7.258%	23	21,833	+113.043%
2025-11-11	2.3800	2.5400	2.2700	2.4800	+5.983%	17	21,841	+97.581%
2025-11-10	2.2800	2.4000	2.1900	2.3400	+1.739%	85	21,843	+109.402%
2025-11-07	2.2700	2.3500	2.1900	2.3000	-2.542%	305	21,846	+113.043%
2025-11-06	2.3400	2.4300	2.3400	2.3600	-3.673%	110	21,825	+107.627%
2025-11-05	2.3100	2.5000	2.3100	2.4500	+8.889%	102	21,764	+100.000%
2025-11-04	2.3600	2.3600	2.2500	2.2500	-6.250%	33	21,805	+117.778%
2025-11-03	2.4200	2.4200	2.4000	2.4000	+0.840%	13	21,814	+104.167%
2025-10-31	2.3500	2.3900	2.3500	2.3800	+0.422%	28	21,814	+105.882%
2025-10-30	2.3800	2.6300	2.3700	2.3700	-5.952%	124	21,808	+106.751%
2025-10-29	2.5700	2.5700	2.3300	2.5200	-1.176%	162	21,741	+94.444%
2025-10-28	2.2100	2.5600	2.2100	2.5500	+6.250%	120	21,725	+92.157%
2025-10-27	2.3600	2.7300	2.3000	2.4000	+2.128%	150	21,700	+104.167%
2025-10-24	2.4000	2.4300	2.3100	2.3500	-2.083%	442	21,700	+108.511%
2025-10-23	2.4600	2.5500	2.4000	2.4000	+3.448%	66	21,756	+104.167%
2025-10-22	2.4000	2.4000	2.3200	2.3200	-2.521%	32	21,760	+111.207%
2025-10-21	2.2500	2.3800	2.2400	2.3800	+1.277%	10	21,777	+105.882%
2025-10-20	2.4100	2.4100	2.1300	2.3500	+8.295%	98	21,772	+108.511%
2025-10-17	2.2700	2.3000	2.0500	2.1700	-5.652%	146	21,754	+125.806%
2025-10-16	2.4700	2.8600	2.3000	2.3000	-6.122%	125	21,805	+113.043%
2025-10-15	2.4800	2.5000	2.3800	2.4500	+8.889%	41	21,702	+100.000%
2025-10-14	2.2100	2.5000	2.0800	2.2500	+2.273%	61	21,698	+117.778%
2025-10-13	2.2000	2.2000	2.1000	2.2000	+2.326%	46	21,674	+122.727%
2025-10-10	2.3200	2.3800	2.1000	2.1500	-6.114%	196	21,637	+127.907%
2025-10-09	2.4400	2.4400	2.2900	2.2900	+0.439%	85	21,595	+113.974%
2025-10-08	2.3200	2.3200	2.2000	2.2800	-0.870%	502	21,556	+114.912%
2025-10-07	2.3700	2.3700	2.2400	2.3000	-2.128%	79	21,198	+113.043%
2025-10-06	2.4700	2.4700	2.3000	2.3500	-4.082%	763	21,198	+108.511%
2025-10-03	2.5100	2.5200	2.4500	2.4500	-2.390%	351	20,676	+100.000%
2025-10-02	2.5300	2.5300	2.4400	2.5100	-1.569%	257	20,430	+95.219%
2025-10-01	2.6000	2.6000	2.5000	2.5500	-0.778%	71	20,219	+92.157%
2025-09-30	2.6400	2.7000	2.5300	2.5700	-4.815%	46	20,193	+90.661%
2025-09-29	2.9000	2.9000	2.6800	2.7000	-6.574%	49	20,174	+81.481%
2025-09-26	3.0500	3.0500	2.8900	2.8900	+0.697%	48	20,129	+69.550%
2025-09-25	2.8700	2.9300	2.8000	2.8700	+0.702%	180	20,119	+70.732%
2025-09-24	2.8300	2.8800	2.7600	2.8500	+6.742%	156	20,210	+71.930%
2025-09-23	2.7700	2.7700	2.6300	2.6700	+0.376%	53	20,320	+83.521%
2025-09-22	2.8500	2.8500	2.6300	2.6600	-6.007%	4,742	20,306	+84.211%
2025-09-19	2.8500	2.8500	2.7600	2.8300	-4.714%	155	22,524	+73.145%
2025-09-18	3.0300	3.0800	2.9400	2.9700	-0.669%	1,027	22,545	+64.983%
2025-09-17	3.0600	3.0600	2.9700	2.9900	-2.922%	31	22,886	+63.880%
2025-09-16	3.1000	3.1000	3.0000	3.0800	+2.667%	72	22,886	+59.091%
2025-09-15	2.9900	3.1000	2.9800	3.0000	+2.740%	153	22,894	+63.333%
2025-09-12	3.0000	3.0000	2.9000	2.9200	-2.013%	29	22,795	+67.808%
2025-09-11	3.0700	3.0700	2.9200	2.9800	+3.472%	63	22,782	+64.430%
2025-09-10	2.7400	2.9300	2.7400	2.8800	+6.667%	56	22,757	+70.139%
2025-09-09	2.7000	2.8400	2.7000	2.7000	0.000%	117	22,768	+81.481%
2025-09-08	2.8700	2.8700	2.6500	2.7000	-6.574%	624	22,699	+81.481%
2025-09-05	3.0400	3.0500	2.8300	2.8900	-6.774%	24	22,244	+69.550%
2025-09-03	3.1000	3.1000	3.1000	3.1000	-5.488%	11	22,238	+58.065%
2025-09-02	3.2800	3.2800	3.2800	3.2800	+3.470%	10	22,235	+49.390%
2025-08-29	3.1000	3.2500	3.1000	3.1700	+2.258%	168	22,227	+54.574%
2025-08-28	3.0400	3.1000	3.0200	3.1000	-1.587%	63	22,227	+58.065%
2025-08-27	3.1500	3.1500	3.1500	3.1500	+3.279%	51	22,262	+55.556%
2025-08-26	3.0500	3.0500	3.0400	3.0500	-1.613%	210	22,211	+60.656%
2025-08-25	3.1500	3.2000	3.0600	3.1000	+1.639%	30	22,281	+58.065%
2025-08-22	3.2200	3.2500	3.0500	3.0500	0.000%	23	22,277	+60.656%
2025-08-21	3.0500	3.1500	3.0100	3.0500	+3.741%	430	22,270	+60.656%
2025-08-20	2.8900	2.9900	2.8900	2.9400	-0.339%	73	22,250	+66.667%
2025-08-19	2.8600	2.9500	2.8500	2.9500	+2.076%	76	22,239	+66.102%
2025-08-18	2.9200	2.9300	2.8000	2.8900	-0.345%	52	22,192	+69.550%
2025-08-15	2.9700	2.9700	2.8800	2.9000	-2.685%	149	22,152	+68.966%
2025-08-14	3.0000	3.0000	2.9500	2.9800	-3.871%	6	22,082	+64.430%
2025-08-13	3.0200	3.1000	3.0200	3.1000	+3.679%	355	22,078	+58.065%
2025-08-12	2.9800	2.9900	2.9000	2.9900	+4.181%	11	21,819	+63.880%
2025-08-11	2.8000	2.8700	2.8000	2.8700	-2.712%	364	21,817	+70.732%
2025-08-08	3.0100	3.2000	2.8600	2.9500	+1.375%	868	21,509	+66.102%
2025-08-07	3.1000	3.1000	2.9000	2.9100	-6.129%	231	20,724	+68.385%
2025-08-06	3.2000	3.3500	3.1000	3.1000	+1.639%	228	20,738	+58.065%
2025-08-05	3.2000	3.2000	3.0000	3.0500	-4.688%	24	20,830	+60.656%
2025-08-04	3.2000	3.2800	3.1200	3.2000	+1.587%	287	20,825	+53.125%
2025-08-01	3.2000	3.2000	3.0600	3.1500	-1.563%	132	20,707	+55.556%
2025-07-31	3.3000	3.4400	3.2000	3.2000	-3.323%	51	20,742	+53.125%
2025-07-30	3.4500	3.4500	3.3100	3.3100	+0.303%	13	20,769	+48.036%
2025-07-29	3.2800	3.3500	3.2500	3.3000	+6.452%	222	20,758	+48.485%
2025-07-28	3.2500	3.3000	3.1000	3.1000	-1.587%	1,383	20,772	+58.065%
2025-07-25	3.1500	3.1500	3.1500	3.1500	+1.613%	2	21,946	+55.556%
2025-07-24	2.9800	3.1000	2.9800	3.1000	+6.897%	30	21,944	+58.065%
2025-07-23	2.9000	2.9000	2.9000	2.9000	+3.203%	1	21,933	+68.966%
2025-07-22	2.8400	2.8900	2.8100	2.8100	+0.357%	1,315	21,933	+74.377%
2025-07-21	3.0000	3.0000	2.8000	2.8000	-6.667%	457	20,709	+75.000%
2025-07-18	3.0700	3.1000	2.9700	3.0000	-2.913%	80	20,344	+63.333%
2025-07-17	2.9700	3.0900	2.9700	3.0900	+4.746%	83	20,276	+58.576%
2025-07-16	3.0000	3.0000	2.9500	2.9500	-3.279%	402	20,199	+66.102%
2025-07-15	3.1000	3.1000	3.0000	3.0500	-1.613%	13	20,530	+60.656%
2025-07-14	3.1000	3.1500	3.1000	3.1000	0.000%	4	20,520	+58.065%
2025-07-11	3.0200	3.1000	2.9600	3.1000	-2.821%	117	20,519	+58.065%
2025-07-10	3.3000	3.3000	3.1000	3.1900	-0.313%	134	20,403	+53.605%
2025-07-09	3.3000	3.3000	3.2000	3.2000	-5.882%	31	20,374	+53.125%
2025-07-08	3.2500	3.4000	3.2500	3.4000	+6.250%	72	20,345	+44.118%
2025-07-07	3.4200	3.4200	3.2000	3.2000	-8.046%	279	20,327	+53.125%
2025-07-03	3.5700	3.5700	3.4800	3.4800	+0.870%	5	20,445	+40.805%
2025-07-02	3.4500	3.4500	3.4000	3.4500	+1.173%	25	20,445	+42.029%
2025-07-01	3.4000	3.5000	3.4000	3.4100	-7.337%	24	20,421	+43.695%
2025-06-30	3.7000	3.8300	3.6700	3.6800	-3.916%	64	20,416	+33.152%
2025-06-27	3.7000	3.8400	3.7000	3.8300	+6.389%	4	20,356	+27.937%
2025-06-26	3.4000	3.8800	3.4000	3.6000	+5.882%	7	20,355	+36.111%
2025-06-25	3.5500	3.5500	3.3000	3.4000	+0.890%	258	20,355	+44.118%
2025-06-24	3.3500	3.4000	3.3000	3.3700	-0.296%	106	20,375	+45.401%
2025-06-23	3.5200	3.5200	3.2500	3.3800	-0.295%	440	20,321	+44.970%
2025-06-20	3.4600	3.5000	3.3500	3.3900	-6.354%	86	20,107	+44.543%
2025-06-18	3.7000	3.7000	3.6200	3.6200	-5.974%	104	20,040	+35.359%
2025-06-17	3.8500	3.8500	3.8500	3.8500	+1.050%	31	20,040	+27.273%
2025-06-16	4.0200	4.0200	3.8100	3.8100	-5.459%	4	20,009	+28.609%
2025-06-13	4.0000	4.0300	4.0000	4.0300	-0.494%	4	20,005	+21.588%
2025-06-12	3.9900	4.0900	3.9500	4.0500	+5.195%	141	20,005	+20.988%
2025-06-11	3.7800	3.9400	3.7500	3.8500	+1.852%	163	19,886	+27.273%
2025-06-10	3.5500	3.7900	3.5300	3.7800	+8.000%	40	19,942	+29.630%
2025-06-09	3.1000	3.7100	3.1000	3.5000	-5.405%	111	19,940	+40.000%
2025-06-06	3.7300	3.7300	3.6500	3.7000	+5.714%	112	19,890	+32.432%
2025-06-05	3.4000	3.5500	3.3100	3.5000	+2.941%	17	19,940	+40.000%
2025-06-04	3.8500	3.9400	3.3900	3.4000	-8.108%	24	19,940	+44.118%
2025-06-03	3.3000	3.7000	3.3000	3.7000	+11.446%	897	19,938	+32.432%
2025-06-02	3.4500	3.4500	3.3200	3.3200	+0.606%	77	20,637	+47.590%
2025-05-30	3.4500	3.4500	3.3000	3.3000	-8.333%	26	20,708	+48.485%
2025-05-29	3.5500	3.6000	3.5000	3.6000	+1.408%	1,399	20,695	+36.111%
2025-05-28	3.6800	3.7000	3.5500	3.5500	-4.313%	38	21,690	+38.028%
2025-05-27	3.8500	3.8500	3.7000	3.7100	-4.872%	219	21,671	+32.075%
2025-05-23	3.7000	3.9000	3.7000	3.9000	+1.036%	42	21,892	+25.641%
2025-05-22	3.4700	3.8900	3.4300	3.8600	+7.821%	2,039	21,892	+26.943%
2025-05-21	3.7100	3.7300	3.4500	3.5800	-8.440%	20	23,874	+36.872%
2025-05-20	3.9200	3.9400	3.8500	3.9100	+5.676%	10	23,880	+25.320%
2025-05-19	3.7000	3.9900	3.6500	3.7000	-1.333%	6	23,886	+32.432%
2025-05-16	3.7300	3.7500	3.7300	3.7500	-0.794%	24	23,884	+30.667%
2025-05-15	3.6300	3.7800	3.6300	3.7800	-0.526%	4	23,874	+29.630%
2025-05-14	3.8000	3.8000	3.6000	3.8000	+1.064%	29	23,872	+28.947%
2025-05-13	3.6000	3.7800	3.6000	3.7600	+10.588%	23	23,868	+30.319%
2025-05-12	3.6500	3.9800	3.3000	3.4000	+6.250%	3,058	23,860	+44.118%
2025-05-09	3.2300	3.3500	3.2000	3.2000	-0.621%	418	20,852	+53.125%
2025-05-08	2.8400	3.3400	2.8400	3.2200	+8.784%	53	20,851	+52.174%
2025-05-07	2.9200	2.9600	2.8500	2.9600	+23.333%	25	20,869	+65.541%
2025-05-06	2.6100	2.6100	2.3500	2.4000	-6.250%	714	20,858	+104.167%
2025-05-05	2.5600	2.5600	2.5600	2.5600	-7.914%	10	20,156	+91.406%
2025-05-02	2.8000	2.8800	2.7800	2.7800	+4.511%	104	20,146	+76.259%
2025-05-01	2.4500	3.0500	2.4500	2.6600	+2.308%	620	20,167	+84.211%
2025-04-30	2.7400	2.8800	2.6000	2.6000	-13.333%	98	19,553	+88.462%
2025-04-29	3.1500	3.2200	3.0000	3.0000	-10.180%	24	19,479	+63.333%
2025-04-28	3.3000	3.3600	3.0600	3.3400	+4.050%	14	19,474	+46.707%
2025-04-25	3.4000	3.4000	3.1100	3.2100	-6.957%	18	19,468	+52.648%
2025-04-24	3.4800	3.5600	3.4500	3.4500	+13.115%	10	19,463	+42.029%
2025-04-23	3.3800	3.4600	3.0000	3.0500	+1.667%	14	19,463	+60.656%
2025-04-22	3.1500	3.2000	3.0000	3.0000	+5.263%	138	19,466	+63.333%
2025-04-21	2.9100	2.9600	2.8500	2.8500	-14.671%	49	19,348	+71.930%
2025-04-17	3.3500	3.5500	3.3000	3.3400	+6.032%	243	19,264	+46.707%
2025-04-16	3.2000	3.2000	3.1500	3.1500	-4.834%	65	19,264	+55.556%
2025-04-15	3.3500	3.4500	3.2300	3.3100	+3.438%	76	19,329	+48.036%
2025-04-14	3.0000	3.2000	2.9200	3.2000	+14.286%	560	19,291	+53.125%
2025-04-11	2.3200	2.8000	2.3200	2.8000	+10.236%	714	18,779	+75.000%
2025-04-10	2.8500	2.8500	2.3400	2.5400	-16.721%	398	18,470	+92.913%
2025-04-09	2.4000	3.1200	2.1000	3.0500	+22.490%	468	18,125	+60.656%
2025-04-08	2.8600	3.2500	2.4000	2.4900	-10.432%	319	17,814	+96.787%
2025-04-07	2.0500	2.8300	2.0500	2.7800	+2.583%	674	17,639	+76.259%
2025-04-04	2.7000	3.1000	2.4700	2.7100	-23.662%	2,478	17,485	+80.812%
2025-04-03	3.7000	3.7900	3.4600	3.5500	-17.442%	372	16,698	+38.028%
2025-04-02	4.2500	4.3100	4.2500	4.3000	+3.614%	14	16,604	+13.953%
2025-04-01	4.2100	4.3000	4.1500	4.1500	+3.234%	11	16,593	+18.072%
2025-03-31	3.9200	4.1000	3.9000	4.0200	-1.471%	56	16,584	+21.891%
2025-03-28	4.1500	4.1500	3.9600	4.0800	-6.207%	136	16,534	+20.098%
2025-03-27	4.3500	4.3500	4.3500	4.3500	-1.584%	1	16,557	+12.644%

.dark-mode .KcqX3q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KcqX3q{ color: #333333; background-color: white; border: 2px solid #333333; }ET20270115C15ET Jan 15 2027 15.00 Call (ET270115C00015000)option OPRA

ET20270115C15
ET Jan 15 2027 15.00 Call (ET270115C00015000)
option OPRA