Dark

ET20270115C17
ET Jan 15 2027 17.00 Call (ET270115C00017000)
option OPRA

EOD

Aug 19, 2026

4.55-1.087%(-0.05)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	4.7500	4.7900	4.3500	4.5500	-1.087%	31	9,218	0.000%
2026-08-18	4.5000	4.6000	4.3500	4.6000	+10.843%	9	9,233	-1.087%
2026-08-17	4.2200	4.2900	4.1500	4.1500	-3.488%	4	9,242	+9.639%
2026-08-14	4.1400	4.3000	4.1400	4.3000	+6.436%	27	9,244	+5.814%
2026-08-13	3.8300	4.3500	3.8300	4.0400	-3.580%	42	9,260	+12.624%
2026-08-12	4.0200	4.1900	4.0200	4.1900	+2.195%	71	9,314	+8.592%
2026-08-11	4.0000	4.1000	3.9500	4.1000	+7.895%	7	9,355	+10.976%
2026-08-10	3.3600	3.8500	3.3600	3.8000	+7.042%	45	9,360	+19.737%
2026-08-07	3.5000	3.5500	3.5000	3.5500	-4.054%	13	9,392	+28.169%
2026-08-06	3.6500	3.8000	3.6000	3.7000	+10.448%	4,070	9,398	+22.973%
2026-08-05	3.3000	3.5100	3.3000	3.3500	-6.425%	100	19,118	+35.821%
2026-08-04	3.6600	3.6600	3.5000	3.5800	+9.146%	729	19,214	+27.095%
2026-08-03	3.3000	3.4000	3.2500	3.2800	-4.928%	284	19,333	+38.720%
2026-07-31	3.2500	3.4500	3.2500	3.4500	+7.813%	11	19,591	+31.884%
2026-07-30	3.2400	3.2500	3.2000	3.2000	-7.246%	26	19,643	+42.188%
2026-07-29	3.4400	3.5500	3.4400	3.4500	+4.545%	93	19,659	+31.884%
2026-07-28	3.0500	3.3000	3.0500	3.3000	+8.197%	546	19,659	+37.879%
2026-07-27	3.1700	3.1700	3.0500	3.0500	-13.598%	1,023	20,029	+49.180%
2026-07-24	3.5000	3.5300	3.5000	3.5300	-0.563%	2	20,516	+28.895%
2026-07-23	3.5500	3.5500	3.5000	3.5500	+2.899%	13	20,517	+28.169%
2026-07-22	3.5500	3.5800	3.4500	3.4500	+1.471%	72	20,526	+31.884%
2026-07-21	3.4200	3.4200	3.2800	3.4000	-3.134%	593	20,529	+33.824%
2026-07-20	3.6000	3.6000	3.4900	3.5100	+2.933%	143	21,012	+29.630%
2026-07-17	3.4600	3.5200	3.3500	3.4100	+2.402%	113	21,032	+33.431%
2026-07-16	3.1500	3.3500	3.1500	3.3300	+8.469%	393	21,041	+36.637%
2026-07-15	3.1500	3.1600	3.0700	3.0700	-5.538%	8	21,250	+48.208%
2026-07-14	3.3500	3.3500	3.2500	3.2500	-1.515%	37	21,256	+40.000%
2026-07-13	2.9400	3.3000	2.9400	3.3000	+14.983%	195	21,223	+37.879%
2026-07-10	2.7600	2.8800	2.7600	2.8700	-3.691%	747	21,363	+58.537%
2026-07-09	3.1000	3.1000	2.9500	2.9800	-4.487%	11	21,505	+52.685%
2026-07-08	3.1000	3.1500	3.1000	3.1200	+0.645%	1,121	21,507	+45.833%
2026-07-07	2.9000	3.1000	2.8400	3.1000	+19.691%	525	22,411	+46.774%
2026-07-06	2.6500	2.7500	2.5900	2.5900	+1.569%	44	22,686	+75.676%
2026-07-02	2.4000	2.6000	2.3300	2.5500	+7.595%	716	23,221	+78.431%
2026-07-01	2.3500	2.3700	2.3500	2.3700	-5.200%	2	23,221	+91.983%
2026-06-30	2.3500	2.5000	2.3500	2.5000	+3.306%	12	23,223	+82.000%
2026-06-29	2.3700	2.4500	2.3700	2.4200	-2.811%	6	23,230	+88.017%
2026-06-26	2.4000	2.4900	2.4000	2.4900	-0.400%	3	23,234	+82.731%
2026-06-25	2.3000	2.5000	2.3000	2.5000	+4.167%	18	23,236	+82.000%
2026-06-24	2.3800	2.4400	2.2800	2.4000	-7.692%	134	23,254	+89.583%
2026-06-23	2.3100	2.6000	2.3100	2.6000	+12.554%	20	23,375	+75.000%
2026-06-22	2.3700	2.3700	2.3100	2.3100	-1.702%	23	23,378	+96.970%
2026-06-18	2.0000	2.3700	2.0000	2.3500	+2.174%	23	23,389	+93.617%
2026-06-17	2.4300	2.4500	2.3000	2.3000	-2.128%	56	23,389	+97.826%
2026-06-16	2.2800	2.5000	2.1800	2.3500	0.000%	650	23,389	+93.617%
2026-06-15	2.3900	2.5200	2.3500	2.3500	-7.843%	62	23,272	+93.617%
2026-06-12	2.6200	2.6200	2.4500	2.5500	+8.511%	79	23,284	+78.431%
2026-06-11	2.6500	2.6500	2.3500	2.3500	-10.985%	325	23,293	+93.617%
2026-06-10	2.6500	2.6500	2.6400	2.6400	+3.937%	3	23,092	+72.348%
2026-06-09	2.5100	2.6400	2.5100	2.5400	-10.877%	99	23,093	+79.134%
2026-06-08	2.7500	2.8500	2.7500	2.8500	-8.065%	49	23,140	+59.649%
2026-06-04	3.0500	3.1500	2.9400	3.1000	+5.442%	443	23,178	+46.774%
2026-06-03	3.0000	3.1500	2.9400	2.9400	-3.607%	143	23,389	+54.762%
2026-06-02	2.7500	3.0500	2.7500	3.0500	+7.774%	19	23,506	+49.180%
2026-06-01	2.8100	2.8500	2.7900	2.8300	+6.792%	67	23,518	+60.777%
2026-05-29	2.7000	2.7800	2.6500	2.6500	-8.621%	456	23,510	+71.698%
2026-05-28	2.9600	2.9600	2.8100	2.9000	+1.754%	1,758	23,403	+56.897%
2026-05-27	2.9400	3.0500	2.8500	2.8500	-5.000%	403	22,744	+59.649%
2026-05-26	3.1000	3.2000	3.0000	3.0000	-10.448%	247	22,981	+51.667%
2026-05-22	3.4000	3.4000	3.3500	3.3500	-2.899%	5	23,047	+35.821%
2026-05-21	3.6500	3.6500	3.4000	3.4500	-1.429%	60	23,090	+31.884%
2026-05-20	3.8000	4.0000	3.5000	3.5000	-6.915%	73	23,090	+30.000%
2026-05-19	3.7000	3.8100	3.6700	3.7600	+4.155%	1,280	24,003	+21.011%
2026-05-18	3.5000	3.6400	3.5000	3.6100	+0.838%	81	24,003	+26.039%
2026-05-15	3.5600	3.6000	3.5600	3.5800	-3.763%	18	24,003	+27.095%
2026-05-14	3.6500	3.8000	3.6500	3.7200	+8.455%	192	24,008	+22.312%
2026-05-13	3.4000	3.4300	3.3000	3.4300	+2.388%	46	24,652	+32.653%
2026-05-12	3.1000	3.3500	3.1000	3.3500	+8.766%	554	24,652	+35.821%
2026-05-11	2.7400	3.1000	2.7000	3.0800	+10.000%	32	24,652	+47.727%
2026-05-08	3.0500	3.0500	2.8000	2.8000	-4.437%	33	24,662	+62.500%
2026-05-07	2.8500	2.9400	2.7000	2.9300	-1.678%	136	24,661	+55.290%
2026-05-06	3.5500	3.5500	2.8800	2.9800	-16.056%	152	24,673	+52.685%
2026-05-05	3.1000	3.6900	3.1000	3.5500	+8.232%	636	24,697	+28.169%
2026-05-04	3.1000	3.2900	3.0000	3.2800	+7.541%	384	24,842	+38.720%
2026-05-01	3.3000	3.3200	2.9800	3.0500	-6.154%	121	24,943	+49.180%
2026-04-30	2.9100	3.2500	2.9100	3.2500	+10.544%	2,181	24,943	+40.000%
2026-04-29	2.7400	2.9400	2.7300	2.9400	+12.214%	128	23,310	+54.762%
2026-04-28	2.5900	2.6700	2.5100	2.6200	+12.446%	523	23,343	+73.664%
2026-04-27	2.4000	2.5200	2.3300	2.3300	+2.193%	238	23,519	+95.279%
2026-04-24	2.3500	2.3500	2.2800	2.2800	-5.785%	50	23,742	+99.561%
2026-04-23	2.4000	2.4200	2.3700	2.4200	+4.310%	27	23,762	+88.017%
2026-04-22	2.3400	2.3400	2.2700	2.3200	+8.411%	22	23,779	+96.121%
2026-04-21	2.4300	2.4300	2.1400	2.1400	-3.167%	43	23,832	+112.617%
2026-04-20	2.2800	2.2800	2.2100	2.2100	-1.778%	35	23,832	+105.882%
2026-04-17	1.9200	2.2500	1.9200	2.2500	0.000%	170	23,864	+102.222%
2026-04-16	1.8600	2.3100	1.8600	2.2500	-2.174%	94	23,992	+102.222%
2026-04-15	2.2000	2.3000	2.1400	2.3000	+6.977%	56	24,081	+97.826%
2026-04-14	2.1300	2.2500	2.0800	2.1500	-2.273%	383	24,104	+111.628%
2026-04-13	2.6700	2.6700	2.2000	2.2000	-14.063%	50	23,773	+106.818%
2026-04-10	2.4800	2.5600	2.4800	2.5600	+2.400%	3	23,783	+77.734%
2026-04-09	2.6500	2.8500	2.5000	2.5000	+5.932%	37	23,785	+82.000%
2026-04-08	2.3800	2.4300	2.3000	2.3600	-9.231%	255	23,807	+92.797%
2026-04-07	2.6000	2.7500	2.6000	2.6000	+3.175%	35	23,828	+75.000%
2026-04-06	2.4200	2.5200	2.4200	2.5200	+0.800%	212	23,819	+80.556%
2026-04-02	2.6000	2.6100	2.5000	2.5000	0.000%	766	23,983	+82.000%
2026-04-01	2.5700	2.5700	2.2700	2.5000	-7.063%	116	23,983	+82.000%
2026-03-31	2.9500	3.0800	2.5200	2.6900	-9.732%	2,045	24,013	+69.145%
2026-03-30	3.0500	3.1500	2.9200	2.9800	+2.405%	46	24,901	+52.685%
2026-03-27	2.8600	3.1500	2.8600	2.9100	+2.105%	193	24,934	+56.357%
2026-03-26	2.7100	2.8500	2.7100	2.8500	+7.547%	186	24,936	+59.649%
2026-03-25	2.7000	2.7000	2.6200	2.6500	-1.487%	32	25,098	+71.698%
2026-03-24	2.7400	2.8900	2.6900	2.6900	+6.746%	91	25,104	+69.145%
2026-03-23	2.3500	2.5700	2.3500	2.5200	-0.395%	428	25,093	+80.556%
2026-03-20	2.5400	2.6200	2.4700	2.5300	+3.265%	143	24,850	+79.842%
2026-03-19	2.4000	2.6000	2.4000	2.4500	+6.522%	301	24,886	+85.714%
2026-03-18	2.3600	2.3600	2.2700	2.3000	-1.288%	217	24,923	+97.826%
2026-03-17	2.3400	2.5600	2.3300	2.3300	-0.851%	956	25,041	+95.279%
2026-03-16	2.4000	2.4800	2.3500	2.3500	-0.844%	202	24,882	+93.617%
2026-03-13	2.2300	2.4000	2.2000	2.3700	-0.837%	167	24,913	+91.983%
2026-03-12	2.5000	2.5000	2.3400	2.3900	+1.271%	113	25,028	+90.377%
2026-03-11	2.2500	2.3600	2.1800	2.3600	+18.000%	441	25,068	+92.797%
2026-03-10	2.1700	2.2200	1.9700	2.0000	-10.714%	115	25,114	+127.500%
2026-03-09	2.2900	2.4200	2.2400	2.2400	-4.274%	91	25,100	+103.125%
2026-03-06	2.4500	2.4500	2.2800	2.3400	-0.847%	69	25,181	+94.444%
2026-03-05	2.5000	2.5000	2.3500	2.3600	-1.255%	149	25,178	+92.797%
2026-03-04	2.3900	2.4500	2.3500	2.3900	-5.159%	85	25,242	+90.377%
2026-03-03	2.5000	2.7000	2.4500	2.5200	-8.029%	30	25,252	+80.556%
2026-03-02	2.6100	2.7600	2.5600	2.7400	+13.223%	864	25,256	+66.058%
2026-02-27	2.4400	2.4400	2.4200	2.4200	+1.255%	12	25,964	+88.017%
2026-02-26	2.2500	2.4200	2.2500	2.3900	+3.463%	317	25,962	+90.377%
2026-02-25	2.3400	2.3500	2.2500	2.3100	-5.714%	268	26,013	+96.970%
2026-02-24	2.4100	2.4800	2.4000	2.4500	-1.606%	306	26,013	+85.714%
2026-02-23	2.6100	2.6200	2.4800	2.4900	-1.190%	226	26,233	+82.731%
2026-02-20	2.7600	2.7600	2.5200	2.5200	-7.353%	144	26,264	+80.556%
2026-02-19	2.5800	2.8400	2.5800	2.7200	+7.510%	703	26,295	+67.279%
2026-02-18	2.4000	2.8000	2.4000	2.5300	+8.120%	334	26,160	+79.842%
2026-02-17	2.3600	2.5000	2.1000	2.3400	-4.490%	698	26,309	+94.444%
2026-02-13	2.1200	2.4500	2.0700	2.4500	+16.114%	554	27,006	+85.714%
2026-02-12	2.1000	2.1500	1.9300	2.1100	+5.500%	213	27,006	+115.640%
2026-02-11	2.0800	2.1000	2.0000	2.0000	+2.041%	317	27,038	+127.500%
2026-02-10	1.8800	2.0500	1.8800	1.9600	+3.158%	358	27,216	+132.143%
2026-02-09	1.8000	1.9500	1.7600	1.9000	+2.703%	458	27,126	+139.474%
2026-02-06	1.7800	1.9000	1.5100	1.8500	+1.093%	882	26,807	+145.946%
2026-02-05	1.8700	1.8800	1.7400	1.8300	-5.181%	867	26,473	+148.634%
2026-02-04	1.9000	1.9600	1.7700	1.9300	-2.525%	559	26,288	+135.751%
2026-02-03	1.8000	1.9900	1.7800	1.9800	+13.143%	371	26,499	+129.798%
2026-02-02	1.9300	1.9300	1.7500	1.7500	-9.794%	229	26,566	+160.000%
2026-01-30	1.9700	1.9800	1.7300	1.9400	-4.433%	168	26,607	+134.536%
2026-01-29	1.9300	2.0500	1.8800	2.0300	+14.689%	499	26,664	+124.138%
2026-01-28	1.5800	1.8500	1.5800	1.7700	+5.357%	216	26,845	+157.062%
2026-01-27	1.7300	1.7800	1.6100	1.6800	+1.205%	176	26,894	+170.833%
2026-01-26	1.9500	1.9500	1.6100	1.6600	-1.775%	973	26,909	+174.096%
2026-01-23	1.7400	1.9000	1.6900	1.6900	-2.874%	803	26,505	+169.231%
2026-01-22	1.5000	1.8000	1.4500	1.7400	+21.678%	711	26,171	+161.494%
2026-01-21	1.5000	1.5000	1.4000	1.4300	+6.716%	249	26,223	+218.182%
2026-01-20	1.2900	1.4000	1.1400	1.3400	-0.741%	481	26,196	+239.552%
2026-01-16	1.3800	1.4600	1.3200	1.3500	-4.255%	266	26,624	+237.037%
2026-01-15	1.4200	1.4700	1.4000	1.4100	-4.730%	66	26,624	+222.695%
2026-01-14	1.4800	1.5300	1.4300	1.4800	+2.778%	3,033	26,610	+207.432%
2026-01-13	1.4000	1.5300	1.3500	1.4400	+9.091%	2,076	26,454	+215.972%
2026-01-12	1.2700	1.3300	1.1900	1.3200	+2.326%	692	26,287	+244.697%
2026-01-09	1.2300	1.2900	1.1200	1.2900	+4.878%	318	26,186	+252.713%
2026-01-08	1.0600	1.2300	1.0600	1.2300	+19.417%	806	26,097	+269.919%
2026-01-07	0.9700	1.1400	0.9600	1.0300	+5.102%	1,055	26,020	+341.748%
2026-01-06	1.0600	1.0700	0.9800	0.9800	-8.411%	2,572	25,887	+364.286%
2026-01-05	1.1200	1.1500	1.0000	1.0700	-5.310%	346	24,221	+325.234%
2026-01-02	1.0300	1.1400	1.0100	1.1300	+11.881%	182	24,244	+302.655%
2025-12-31	1.0800	1.1300	1.0000	1.0100	-9.821%	539	23,940	+350.495%
2025-12-30	1.0800	1.1200	1.0200	1.1200	+12.000%	154	23,940	+306.250%
2025-12-29	1.0400	1.0600	1.0000	1.0000	-2.913%	102	23,863	+355.000%
2025-12-26	1.0000	1.0500	1.0000	1.0300	-4.630%	158	23,824	+341.748%
2025-12-24	1.0100	1.1100	1.0100	1.0800	0.000%	111	23,807	+321.296%
2025-12-23	1.0500	1.1300	1.0100	1.0800	-1.818%	247	23,807	+321.296%
2025-12-22	1.1000	1.1500	1.0700	1.1000	-2.655%	503	23,653	+313.636%
2025-12-19	1.1000	1.1300	1.0700	1.1300	+3.670%	2,176	23,803	+302.655%
2025-12-18	1.1100	1.1400	1.0500	1.0900	-5.217%	92	24,257	+317.431%
2025-12-17	1.1700	1.1700	1.0700	1.1500	-0.862%	507	24,211	+295.652%
2025-12-16	1.2000	1.2200	1.1400	1.1600	-7.200%	188	24,174	+292.241%
2025-12-15	1.5000	1.5000	1.2500	1.2500	-6.015%	75	24,056	+264.000%
2025-12-12	1.2700	1.3300	1.2200	1.3300	+3.101%	222	24,026	+242.105%
2025-12-11	1.2400	1.3400	1.2300	1.2900	-1.527%	1,261	23,893	+252.713%
2025-12-10	1.3400	1.3400	1.2600	1.3100	-2.963%	1,657	22,907	+247.328%
2025-12-09	1.3900	1.4400	1.3500	1.3500	-3.571%	1,089	21,594	+237.037%
2025-12-08	1.3500	1.4300	1.3500	1.4000	+0.719%	1,096	20,639	+225.000%
2025-12-05	1.4000	1.4300	1.2900	1.3900	+2.206%	688	20,356	+227.338%
2025-12-04	1.3600	1.3700	1.3600	1.3600	+2.256%	4	20,337	+234.559%
2025-12-03	1.3000	1.4000	1.3000	1.3300	-0.746%	174	20,338	+242.105%
2025-12-02	1.4000	1.4000	1.3200	1.3400	-6.294%	193	20,321	+239.552%
2025-12-01	1.3700	1.4400	1.3500	1.4300	+8.333%	292	20,275	+218.182%
2025-11-28	1.2900	1.3600	1.2800	1.3200	+7.317%	97	20,230	+244.697%
2025-11-26	1.2700	1.2800	1.2300	1.2300	+1.653%	93	20,188	+269.919%
2025-11-25	1.2500	1.2500	1.1700	1.2100	-1.626%	122	20,188	+276.033%
2025-11-24	1.2400	1.2800	1.2100	1.2300	-6.107%	135	20,185	+269.919%
2025-11-21	1.3000	1.3600	1.2300	1.3100	-2.239%	239	20,084	+247.328%
2025-11-20	1.4700	1.4700	1.3200	1.3400	-12.418%	154	20,109	+239.552%
2025-11-19	1.4600	1.5600	1.4300	1.5300	-3.774%	93	20,193	+197.386%
2025-11-18	1.4800	1.5900	1.4400	1.5900	+4.605%	67	20,201	+186.164%
2025-11-17	1.5500	1.6400	1.5000	1.5200	+1.333%	167	20,244	+199.342%
2025-11-14	1.3200	1.5800	1.0200	1.5000	+15.385%	59	20,272	+203.333%
2025-11-13	1.4100	1.4100	1.2500	1.3000	-2.985%	52	20,294	+250.000%
2025-11-12	1.1000	1.3900	1.1000	1.3400	-0.741%	149	20,303	+239.552%
2025-11-11	1.2400	1.4000	1.2400	1.3500	-4.930%	116	20,327	+237.037%
2025-11-10	1.4500	1.4500	1.2500	1.4200	+11.811%	193	20,329	+220.423%
2025-11-07	1.2700	1.4000	1.2300	1.2700	-7.299%	499	20,223	+258.268%
2025-11-06	1.2900	1.4000	1.2900	1.3700	-3.521%	654	20,025	+232.117%
2025-11-05	1.1800	1.5000	1.1800	1.4200	+7.576%	459	20,457	+220.423%
2025-11-04	1.4100	1.4100	1.2500	1.3200	-2.941%	97	20,388	+244.697%
2025-11-03	1.3400	1.3800	1.3200	1.3600	-2.857%	186	20,323	+234.559%
2025-10-31	1.3400	1.4500	1.3400	1.4000	+2.941%	295	20,323	+225.000%
2025-10-30	1.4600	1.5900	1.3000	1.3600	-4.895%	181	20,134	+234.559%
2025-10-29	1.4000	1.4500	1.4000	1.4300	-4.667%	66	20,187	+218.182%
2025-10-28	1.4300	1.5000	1.4300	1.5000	+4.895%	200	20,162	+203.333%
2025-10-27	1.3500	1.4300	1.3500	1.4300	+5.147%	176	20,086	+218.182%
2025-10-24	1.4100	1.4700	1.3500	1.3600	-0.730%	465	20,086	+234.559%
2025-10-23	1.5000	1.5000	1.3700	1.3700	-4.196%	148	20,089	+232.117%
2025-10-22	1.4000	1.4300	1.3200	1.4300	+2.143%	523	19,974	+218.182%
2025-10-21	1.3500	1.4000	1.2900	1.4000	+6.061%	20	20,155	+225.000%
2025-10-20	1.2500	1.3300	1.2500	1.3200	+4.762%	115	20,156	+244.697%
2025-10-17	1.4100	1.4100	1.2300	1.2600	-5.970%	173	20,205	+261.111%
2025-10-16	1.5600	1.5600	1.3400	1.3400	-8.844%	901	20,138	+239.552%
2025-10-15	1.5500	1.5500	0.9800	1.4700	+11.364%	522	20,530	+209.524%
2025-10-14	1.2300	1.3600	1.2300	1.3200	+3.125%	207	20,470	+244.697%
2025-10-13	1.3100	1.3100	1.1900	1.2800	-3.759%	236	20,290	+255.469%
2025-10-10	1.3500	1.3800	1.2300	1.3300	+1.527%	466	20,220	+242.105%
2025-10-09	1.4000	1.4000	1.3100	1.3100	0.000%	37	20,149	+247.328%
2025-10-08	1.3300	1.3700	1.2700	1.3100	-1.504%	542	20,122	+247.328%
2025-10-07	1.3700	1.3700	1.2500	1.3300	-3.623%	1,525	19,497	+242.105%
2025-10-06	1.4600	1.4800	1.3700	1.3800	-4.828%	225	19,497	+229.710%
2025-10-03	1.5000	1.5000	1.4200	1.4500	-0.685%	548	19,429	+213.793%
2025-10-02	1.4700	1.5000	1.4500	1.4600	-0.680%	176	19,292	+211.644%
2025-10-01	1.5200	1.5300	1.4500	1.4700	+0.685%	307	19,182	+209.524%
2025-09-30	1.5900	1.5900	1.4400	1.4600	-8.176%	448	18,991	+211.644%
2025-09-29	1.6800	1.7000	1.5600	1.5900	-7.018%	87	18,909	+186.164%
2025-09-26	1.7500	1.7900	1.7100	1.7100	-0.581%	27	18,904	+166.082%
2025-09-25	1.6400	1.7200	1.6400	1.7200	+2.381%	286	18,904	+164.535%
2025-09-24	1.6100	1.7500	1.6000	1.6800	+10.526%	183	18,958	+170.833%
2025-09-23	1.5700	1.6000	1.5100	1.5200	+0.662%	1,060	18,947	+199.342%
2025-09-22	1.6400	1.6400	1.4500	1.5100	-10.651%	7,062	19,342	+201.325%
2025-09-19	1.7200	1.7200	1.6400	1.6900	-3.429%	62	23,282	+169.231%
2025-09-18	1.7200	1.8300	1.7200	1.7500	0.000%	191	23,236	+160.000%
2025-09-17	1.7800	1.8100	1.7200	1.7500	-2.235%	132	23,278	+160.000%
2025-09-16	1.8900	1.8900	1.7600	1.7900	+1.705%	606	23,311	+154.190%
2025-09-15	1.7300	1.8600	1.7100	1.7600	+5.389%	4,414	23,502	+158.523%
2025-09-12	1.7600	1.7600	1.6700	1.6700	-1.765%	1,124	20,650	+172.455%
2025-09-11	1.7000	1.7100	1.7000	1.7000	0.000%	34	20,248	+167.647%
2025-09-10	1.6700	1.7300	1.6500	1.7000	+6.250%	425	20,263	+167.647%
2025-09-09	1.6200	1.6600	1.5700	1.6000	0.000%	355	19,925	+184.375%
2025-09-08	1.6500	1.6500	1.5300	1.6000	-5.882%	402	19,846	+184.375%
2025-09-05	1.7500	1.7500	1.6500	1.7000	-8.108%	166	19,576	+167.647%
2025-09-04	1.8000	1.8600	1.7800	1.8500	+2.210%	312	19,592	+145.946%
2025-09-03	1.9200	1.9200	1.8000	1.8100	-4.737%	163	19,737	+151.381%
2025-09-02	1.8600	2.1000	1.8600	1.9000	+0.529%	201	19,690	+139.474%
2025-08-29	1.8900	1.9500	1.8500	1.8900	-1.047%	62	19,685	+140.741%
2025-08-28	1.8100	1.9200	1.8000	1.9100	+1.058%	140	19,685	+138.220%
2025-08-27	1.9000	1.9400	1.8200	1.8900	+5.000%	42	19,639	+140.741%
2025-08-26	1.8000	1.8500	1.7700	1.8000	-3.743%	73	19,610	+152.778%
2025-08-25	1.8500	1.9400	1.8200	1.8700	-1.579%	205	19,668	+143.316%
2025-08-22	1.8500	1.9500	1.8500	1.9000	+2.703%	458	19,560	+139.474%
2025-08-21	1.7400	1.9300	1.7400	1.8500	+6.322%	65	19,639	+145.946%
2025-08-20	1.7400	1.8300	1.6500	1.7400	-0.571%	290	19,623	+161.494%
2025-08-19	1.7500	1.7600	1.6900	1.7500	0.000%	277	19,534	+160.000%
2025-08-18	1.7600	1.7900	1.7100	1.7500	+0.575%	321	19,284	+160.000%
2025-08-15	1.8700	1.8700	1.7300	1.7400	-4.396%	149	19,033	+161.494%
2025-08-14	1.7700	1.8200	1.7400	1.8200	-1.622%	69	18,936	+150.000%
2025-08-13	1.8300	1.8500	1.8300	1.8500	0.000%	6	18,918	+145.946%
2025-08-12	1.7100	1.8500	1.7100	1.8500	+10.778%	106	18,919	+145.946%
2025-08-11	2.0400	2.0400	1.6500	1.6700	-6.704%	139	18,944	+172.455%
2025-08-08	1.8000	1.9000	1.7900	1.7900	+2.286%	88	18,867	+154.190%
2025-08-07	1.9000	1.9000	1.7200	1.7500	-7.895%	160	18,835	+160.000%
2025-08-06	2.1000	2.1000	1.8300	1.9000	+1.604%	594	18,758	+139.474%
2025-08-05	1.9500	1.9500	1.8000	1.8700	-0.532%	106	19,234	+143.316%
2025-08-04	2.0400	2.0400	1.8700	1.8800	-4.082%	71	19,216	+142.021%
2025-08-01	1.9500	2.0500	1.9100	1.9600	-3.922%	106	19,206	+132.143%
2025-07-31	2.1000	2.1400	2.0400	2.0400	-0.488%	31	19,221	+123.039%
2025-07-30	2.1000	2.1500	2.0500	2.0500	-0.966%	40	19,201	+121.951%
2025-07-29	2.0000	2.1000	2.0000	2.0700	+7.813%	51	19,203	+119.807%
2025-07-28	2.0000	2.0500	1.9200	1.9200	-1.538%	124	19,190	+136.979%
2025-07-25	2.0000	2.0500	1.9300	1.9500	+3.175%	167	19,072	+133.333%
2025-07-24	1.8500	1.9000	1.8100	1.8900	+2.162%	214	19,066	+140.741%
2025-07-23	1.8200	1.8800	1.7900	1.8500	+2.210%	89	19,130	+145.946%
2025-07-22	1.7400	1.8100	1.7000	1.8100	+3.429%	152	19,107	+151.381%
2025-07-21	1.8400	1.9000	1.7300	1.7500	-7.895%	118	18,996	+160.000%
2025-07-18	1.9200	1.9500	1.8500	1.9000	+1.064%	22	18,944	+139.474%
2025-07-17	1.8800	1.9100	1.8800	1.8800	-1.053%	28	18,930	+142.021%
2025-07-16	1.8800	1.9800	1.8400	1.9000	+1.064%	75	18,939	+139.474%
2025-07-15	1.9700	1.9700	1.8500	1.8800	-4.569%	14	18,905	+142.021%
2025-07-14	1.9900	2.1000	1.6400	1.9700	-5.288%	80	18,904	+130.964%
2025-07-11	1.9200	2.0800	1.9000	2.0800	+6.667%	1,018	18,906	+118.750%
2025-07-10	2.0600	2.0600	1.7000	1.9500	-6.699%	116	18,236	+133.333%
2025-07-09	2.0300	2.1400	2.0100	2.0900	-2.791%	95	18,211	+117.703%
2025-07-08	2.2000	2.2200	2.1300	2.1500	+4.369%	552	18,284	+111.628%
2025-07-07	2.2000	2.2000	2.0500	2.0600	-10.435%	120	17,809	+120.874%
2025-07-03	2.3100	2.3100	2.3000	2.3000	+2.679%	60	17,889	+97.826%
2025-07-02	2.2000	2.2500	2.2000	2.2400	-0.444%	12	17,889	+103.125%
2025-07-01	2.3500	2.3500	2.2500	2.2500	-8.163%	65	17,895	+102.222%
2025-06-30	2.4000	2.5500	2.4000	2.4500	-3.922%	85	17,901	+85.714%
2025-06-27	2.3900	2.5800	2.3900	2.5500	+2.000%	13	17,970	+78.431%
2025-06-26	2.3200	2.5300	2.3200	2.5000	+15.207%	188	17,960	+82.000%
2025-06-25	2.1900	2.3200	2.1400	2.1700	-2.252%	152	18,042	+109.677%
2025-06-24	2.1500	2.2500	2.1500	2.2200	-0.448%	71	18,095	+104.955%
2025-06-23	2.4100	2.4300	2.1500	2.2300	-3.879%	225	18,063	+104.036%
2025-06-20	2.4300	2.4300	2.2200	2.3200	-6.827%	60	18,060	+96.121%
2025-06-18	2.3700	2.4900	2.3700	2.4900	-0.400%	40	18,103	+82.731%
2025-06-17	2.5900	2.5900	2.4700	2.5000	0.000%	74	18,103	+82.000%
2025-06-16	2.7800	2.7800	2.5000	2.5000	-8.425%	5	18,150	+82.000%
2025-06-13	2.8000	2.8000	2.5300	2.7300	+0.368%	94	18,150	+66.667%
2025-06-12	2.7500	2.8400	2.7000	2.7200	+5.019%	14	18,186	+67.279%
2025-06-11	2.4900	2.6600	2.4600	2.5900	+2.372%	73	18,191	+75.676%
2025-06-10	2.4000	2.5400	2.4000	2.5300	+7.660%	28	18,192	+79.842%
2025-06-09	2.6000	2.6000	2.3500	2.3500	-6.000%	47	18,194	+93.617%
2025-06-06	2.4400	2.5400	2.4400	2.5000	+7.759%	88	18,205	+82.000%
2025-06-05	2.2200	2.4000	2.2200	2.3200	+0.870%	75	18,216	+96.121%
2025-06-04	2.4700	2.6500	2.2100	2.3000	-6.504%	66	18,263	+97.826%
2025-06-03	2.2400	2.5000	2.2400	2.4600	+6.957%	223	18,273	+84.959%
2025-06-02	2.2800	2.3700	2.2000	2.3000	0.000%	56	18,343	+97.826%
2025-05-30	2.3300	2.4000	2.1900	2.3000	-5.350%	248	18,335	+97.826%
2025-05-29	2.4000	2.4300	2.3900	2.4300	+1.250%	81	18,304	+87.243%
2025-05-28	2.5100	2.5800	2.4000	2.4000	-7.692%	151	18,297	+89.583%
2025-05-27	2.5100	2.6200	2.4700	2.6000	+1.563%	28	18,283	+75.000%
2025-05-23	2.3300	2.5900	2.3300	2.5600	-0.775%	68	18,282	+77.734%
2025-05-22	2.3900	2.6300	2.3300	2.5800	+6.173%	135	18,282	+76.357%
2025-05-21	2.6000	2.6500	2.3800	2.4300	-8.302%	117	18,292	+87.243%
2025-05-20	2.5900	2.7100	2.5600	2.6500	+4.331%	100	18,323	+71.698%
2025-05-19	2.5500	2.7300	2.4200	2.5400	-1.550%	93	18,330	+79.134%
2025-05-16	2.5500	2.6400	2.5000	2.5800	+1.575%	116	18,323	+76.357%
2025-05-15	2.5300	2.6500	2.4900	2.5400	-7.636%	43	18,329	+79.134%
2025-05-14	2.3800	2.7500	2.3800	2.7500	+7.843%	138	18,353	+65.455%
2025-05-13	2.2800	2.6400	2.2800	2.5500	+10.870%	151	18,397	+78.431%
2025-05-12	2.4500	2.5700	2.1600	2.3000	+3.139%	408	18,448	+97.826%
2025-05-09	2.2500	2.3800	2.1600	2.2300	+3.241%	288	18,682	+104.036%
2025-05-08	1.9800	2.2600	1.9800	2.1600	+10.204%	447	18,726	+110.648%
2025-05-07	1.8900	2.0200	1.7500	1.9600	+28.105%	1,091	18,974	+132.143%
2025-05-06	1.7000	1.7000	1.5300	1.5300	-7.273%	437	18,316	+197.386%
2025-05-05	1.7100	1.7800	1.6500	1.6500	-13.158%	212	17,917	+175.758%
2025-05-02	1.9500	1.9500	1.8300	1.9000	+1.604%	440	17,849	+139.474%
2025-05-01	1.9100	2.0500	1.8300	1.8700	+5.056%	818	17,878	+143.316%
2025-04-30	1.8800	1.9800	1.6100	1.7800	-14.423%	213	18,080	+155.618%
2025-04-29	2.1200	2.1400	2.0000	2.0800	-6.726%	109	17,920	+118.750%
2025-04-28	2.3400	2.3400	2.1800	2.2300	+1.364%	18	17,847	+104.036%
2025-04-25	2.5000	2.5000	2.2000	2.2000	-9.091%	50	17,845	+106.818%
2025-04-24	2.2600	2.5000	2.2600	2.4200	+13.615%	98	17,832	+88.017%
2025-04-23	2.2200	2.5000	2.1000	2.1300	-0.467%	170	17,895	+113.615%
2025-04-22	2.1100	2.1800	1.9900	2.1400	+8.629%	199	17,782	+112.617%
2025-04-21	2.2900	2.2900	1.9000	1.9700	-17.917%	230	17,795	+130.964%
2025-04-17	2.3800	2.4900	2.3000	2.4000	+10.092%	97	17,856	+89.583%
2025-04-16	2.2800	2.4300	2.1400	2.1800	-6.438%	217	17,856	+108.716%
2025-04-15	2.2500	2.4400	2.2500	2.3300	+4.955%	93	17,758	+95.279%
2025-04-14	2.0900	2.2300	2.0000	2.2200	+21.978%	559	17,716	+104.955%
2025-04-11	1.8200	1.8200	1.7000	1.8200	-4.712%	276	17,760	+150.000%
2025-04-10	2.3900	2.3900	1.6700	1.9100	-4.500%	237	17,754	+138.220%
2025-04-09	1.5500	2.2300	1.4500	2.0000	+19.048%	720	17,536	+127.500%
2025-04-08	2.3900	2.3900	1.6800	1.6800	-12.500%	267	17,171	+170.833%
2025-04-07	1.3500	2.0600	1.3000	1.9200	-4.950%	91	17,080	+136.979%
2025-04-04	2.0000	2.1800	1.6500	2.0200	-17.551%	1,696	17,062	+125.248%
2025-04-03	2.4000	2.6000	2.2600	2.4500	-19.935%	104	16,492	+85.714%
2025-04-02	2.9500	3.1000	2.8500	3.0600	+4.082%	57	16,454	+48.693%
2025-04-01	2.7800	3.0100	2.7600	2.9400	+5.755%	503	16,487	+54.762%
2025-03-31	2.6600	2.8900	2.6600	2.7800	-4.467%	364	16,387	+63.669%
2025-03-28	2.9000	2.9500	2.7100	2.9100	-6.129%	1,198	16,713	+56.357%
2025-03-27	2.9700	3.1500	2.9700	3.1000	-0.641%	5	16,750	+46.774%
2025-03-26	2.9900	3.2000	2.9900	3.1200	+6.485%	1,246	16,747	+45.833%
2025-03-25	3.2000	3.2000	2.9200	2.9300	-5.484%	142	17,865	+55.290%
2025-03-24	3.0500	3.2900	3.0500	3.1000	+10.714%	89	17,765	+46.774%
2025-03-21	2.8500	2.8500	2.7300	2.8000	-6.667%	76	17,786	+62.500%
2025-03-20	3.2000	3.2900	3.0000	3.0000	-8.537%	69	17,779	+51.667%
2025-03-19	3.2500	3.3100	2.9600	3.2800	+11.565%	23	17,750	+38.720%
2025-03-18	3.2500	3.2500	2.9400	2.9400	-8.696%	60	17,764	+54.762%
2025-03-17	3.0000	3.2900	3.0000	3.2200	+6.623%	198	17,763	+41.304%
2025-03-14	2.9500	3.1900	2.9000	3.0200	+8.633%	734	17,637	+50.662%
2025-03-13	3.0600	3.0600	2.7200	2.7800	-5.763%	51	17,534	+63.669%
2025-03-12	2.7000	3.0900	2.7000	2.9500	+13.027%	216	17,534	+54.237%
2025-03-11	2.6000	2.7400	2.4400	2.6100	+13.974%	709	17,679	+74.330%
2025-03-10	2.2800	2.2900	2.0500	2.2900	-3.376%	772	18,089	+98.690%
2025-03-07	2.4000	2.5700	2.2800	2.3700	-0.837%	2,626	17,486	+91.983%
2025-03-06	2.4800	2.6300	2.1700	2.3900	-11.481%	1,183	16,312	+90.377%
2025-03-05	2.8700	2.9000	2.5300	2.7000	-6.574%	158	16,378	+68.519%
2025-03-04	2.9600	3.0100	2.5900	2.8900	-14.497%	5,861	16,276	+57.439%
2025-03-03	3.4600	3.5000	3.2000	3.3800	+7.302%	87	15,182	+34.615%
2025-02-28	3.2000	3.5000	3.1500	3.1500	0.000%	178	15,183	+44.444%
2025-02-27	3.3800	3.4500	3.1200	3.1500	+1.942%	27	15,266	+44.444%

.dark-mode .L4MLgy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L4MLgy{ color: #333333; background-color: white; border: 2px solid #333333; }ET20270115C17ET Jan 15 2027 17.00 Call (ET270115C00017000)option OPRA

ET20270115C17
ET Jan 15 2027 17.00 Call (ET270115C00017000)
option OPRA