Dark

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

EOD

Jul 1, 2026

2.37-5.200%(-0.13)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.3500	2.3700	2.3500	2.3700	-5.200%	2	23,221	0.000%
2026-06-30	2.3500	2.5000	2.3500	2.5000	+3.306%	12	23,223	-5.200%
2026-06-29	2.3700	2.4500	2.3700	2.4200	-2.811%	6	23,230	-2.066%
2026-06-26	2.4000	2.4900	2.4000	2.4900	-0.400%	3	23,234	-4.819%
2026-06-25	2.3000	2.5000	2.3000	2.5000	+4.167%	18	23,236	-5.200%
2026-06-24	2.3800	2.4400	2.2800	2.4000	-7.692%	134	23,254	-1.250%
2026-06-23	2.3100	2.6000	2.3100	2.6000	+12.554%	20	23,375	-8.846%
2026-06-22	2.3700	2.3700	2.3100	2.3100	-1.702%	23	23,378	+2.597%
2026-06-18	2.0000	2.3700	2.0000	2.3500	+2.174%	23	23,389	+0.851%
2026-06-17	2.4300	2.4500	2.3000	2.3000	-2.128%	56	23,389	+3.043%
2026-06-16	2.2800	2.5000	2.1800	2.3500	0.000%	650	23,389	+0.851%
2026-06-15	2.3900	2.5200	2.3500	2.3500	-7.843%	62	23,272	+0.851%
2026-06-12	2.6200	2.6200	2.4500	2.5500	+8.511%	79	23,284	-7.059%
2026-06-11	2.6500	2.6500	2.3500	2.3500	-10.985%	325	23,293	+0.851%
2026-06-10	2.6500	2.6500	2.6400	2.6400	+3.937%	3	23,092	-10.227%
2026-06-09	2.5100	2.6400	2.5100	2.5400	-10.877%	99	23,093	-6.693%
2026-06-08	2.7500	2.8500	2.7500	2.8500	-8.065%	49	23,140	-16.842%
2026-06-04	3.0500	3.1500	2.9400	3.1000	+5.442%	443	23,178	-23.548%
2026-06-03	3.0000	3.1500	2.9400	2.9400	-3.607%	143	23,389	-19.388%
2026-06-02	2.7500	3.0500	2.7500	3.0500	+7.774%	19	23,506	-22.295%
2026-06-01	2.8100	2.8500	2.7900	2.8300	+6.792%	67	23,518	-16.254%
2026-05-29	2.7000	2.7800	2.6500	2.6500	-8.621%	456	23,510	-10.566%
2026-05-28	2.9600	2.9600	2.8100	2.9000	+1.754%	1,758	23,403	-18.276%
2026-05-27	2.9400	3.0500	2.8500	2.8500	-5.000%	403	22,744	-16.842%
2026-05-26	3.1000	3.2000	3.0000	3.0000	-10.448%	247	22,981	-21.000%
2026-05-22	3.4000	3.4000	3.3500	3.3500	-2.899%	5	23,047	-29.254%
2026-05-21	3.6500	3.6500	3.4000	3.4500	-1.429%	60	23,090	-31.304%
2026-05-20	3.8000	4.0000	3.5000	3.5000	-6.915%	73	23,090	-32.286%
2026-05-19	3.7000	3.8100	3.6700	3.7600	+4.155%	1,280	24,003	-36.968%
2026-05-18	3.5000	3.6400	3.5000	3.6100	+0.838%	81	24,003	-34.349%
2026-05-15	3.5600	3.6000	3.5600	3.5800	-3.763%	18	24,003	-33.799%
2026-05-14	3.6500	3.8000	3.6500	3.7200	+8.455%	192	24,008	-36.290%
2026-05-13	3.4000	3.4300	3.3000	3.4300	+2.388%	46	24,652	-30.904%
2026-05-12	3.1000	3.3500	3.1000	3.3500	+8.766%	554	24,652	-29.254%
2026-05-11	2.7400	3.1000	2.7000	3.0800	+10.000%	32	24,652	-23.052%
2026-05-08	3.0500	3.0500	2.8000	2.8000	-4.437%	33	24,662	-15.357%
2026-05-07	2.8500	2.9400	2.7000	2.9300	-1.678%	136	24,661	-19.113%
2026-05-06	3.5500	3.5500	2.8800	2.9800	-16.056%	152	24,673	-20.470%
2026-05-05	3.1000	3.6900	3.1000	3.5500	+8.232%	636	24,697	-33.239%
2026-05-04	3.1000	3.2900	3.0000	3.2800	+7.541%	384	24,842	-27.744%
2026-05-01	3.3000	3.3200	2.9800	3.0500	-6.154%	121	24,943	-22.295%
2026-04-30	2.9100	3.2500	2.9100	3.2500	+10.544%	2,181	24,943	-27.077%
2026-04-29	2.7400	2.9400	2.7300	2.9400	+12.214%	128	23,310	-19.388%
2026-04-28	2.5900	2.6700	2.5100	2.6200	+12.446%	523	23,343	-9.542%
2026-04-27	2.4000	2.5200	2.3300	2.3300	+2.193%	238	23,519	+1.717%
2026-04-24	2.3500	2.3500	2.2800	2.2800	-5.785%	50	23,742	+3.947%
2026-04-23	2.4000	2.4200	2.3700	2.4200	+4.310%	27	23,762	-2.066%
2026-04-22	2.3400	2.3400	2.2700	2.3200	+8.411%	22	23,779	+2.155%
2026-04-21	2.4300	2.4300	2.1400	2.1400	-3.167%	43	23,832	+10.748%
2026-04-20	2.2800	2.2800	2.2100	2.2100	-1.778%	35	23,832	+7.240%
2026-04-17	1.9200	2.2500	1.9200	2.2500	0.000%	170	23,864	+5.333%
2026-04-16	1.8600	2.3100	1.8600	2.2500	-2.174%	94	23,992	+5.333%
2026-04-15	2.2000	2.3000	2.1400	2.3000	+6.977%	56	24,081	+3.043%
2026-04-14	2.1300	2.2500	2.0800	2.1500	-2.273%	383	24,104	+10.233%
2026-04-13	2.6700	2.6700	2.2000	2.2000	-14.063%	50	23,773	+7.727%
2026-04-10	2.4800	2.5600	2.4800	2.5600	+2.400%	3	23,783	-7.422%
2026-04-09	2.6500	2.8500	2.5000	2.5000	+5.932%	37	23,785	-5.200%
2026-04-08	2.3800	2.4300	2.3000	2.3600	-9.231%	255	23,807	+0.424%
2026-04-07	2.6000	2.7500	2.6000	2.6000	+3.175%	35	23,828	-8.846%
2026-04-06	2.4200	2.5200	2.4200	2.5200	+0.800%	212	23,819	-5.952%
2026-04-02	2.6000	2.6100	2.5000	2.5000	0.000%	766	23,983	-5.200%
2026-04-01	2.5700	2.5700	2.2700	2.5000	-7.063%	116	23,983	-5.200%
2026-03-31	2.9500	3.0800	2.5200	2.6900	-9.732%	2,045	24,013	-11.896%
2026-03-30	3.0500	3.1500	2.9200	2.9800	+2.405%	46	24,901	-20.470%
2026-03-27	2.8600	3.1500	2.8600	2.9100	+2.105%	193	24,934	-18.557%
2026-03-26	2.7100	2.8500	2.7100	2.8500	+7.547%	186	24,936	-16.842%
2026-03-25	2.7000	2.7000	2.6200	2.6500	-1.487%	32	25,098	-10.566%
2026-03-24	2.7400	2.8900	2.6900	2.6900	+6.746%	91	25,104	-11.896%
2026-03-23	2.3500	2.5700	2.3500	2.5200	-0.395%	428	25,093	-5.952%
2026-03-20	2.5400	2.6200	2.4700	2.5300	+3.265%	143	24,850	-6.324%
2026-03-19	2.4000	2.6000	2.4000	2.4500	+6.522%	301	24,886	-3.265%
2026-03-18	2.3600	2.3600	2.2700	2.3000	-1.288%	217	24,923	+3.043%
2026-03-17	2.3400	2.5600	2.3300	2.3300	-0.851%	956	25,041	+1.717%
2026-03-16	2.4000	2.4800	2.3500	2.3500	-0.844%	202	24,882	+0.851%
2026-03-13	2.2300	2.4000	2.2000	2.3700	-0.837%	167	24,913	0.000%
2026-03-12	2.5000	2.5000	2.3400	2.3900	+1.271%	113	25,028	-0.837%
2026-03-11	2.2500	2.3600	2.1800	2.3600	+18.000%	441	25,068	+0.424%
2026-03-10	2.1700	2.2200	1.9700	2.0000	-10.714%	115	25,114	+18.500%
2026-03-09	2.2900	2.4200	2.2400	2.2400	-4.274%	91	25,100	+5.804%
2026-03-06	2.4500	2.4500	2.2800	2.3400	-0.847%	69	25,181	+1.282%
2026-03-05	2.5000	2.5000	2.3500	2.3600	-1.255%	149	25,178	+0.424%
2026-03-04	2.3900	2.4500	2.3500	2.3900	-5.159%	85	25,242	-0.837%
2026-03-03	2.5000	2.7000	2.4500	2.5200	-8.029%	30	25,252	-5.952%
2026-03-02	2.6100	2.7600	2.5600	2.7400	+13.223%	864	25,256	-13.504%
2026-02-27	2.4400	2.4400	2.4200	2.4200	+1.255%	12	25,964	-2.066%
2026-02-26	2.2500	2.4200	2.2500	2.3900	+3.463%	317	25,962	-0.837%
2026-02-25	2.3400	2.3500	2.2500	2.3100	-5.714%	268	26,013	+2.597%
2026-02-24	2.4100	2.4800	2.4000	2.4500	-1.606%	306	26,013	-3.265%
2026-02-23	2.6100	2.6200	2.4800	2.4900	-1.190%	226	26,233	-4.819%
2026-02-20	2.7600	2.7600	2.5200	2.5200	-7.353%	144	26,264	-5.952%
2026-02-19	2.5800	2.8400	2.5800	2.7200	+7.510%	703	26,295	-12.868%
2026-02-18	2.4000	2.8000	2.4000	2.5300	+8.120%	334	26,160	-6.324%
2026-02-17	2.3600	2.5000	2.1000	2.3400	-4.490%	698	26,309	+1.282%
2026-02-13	2.1200	2.4500	2.0700	2.4500	+16.114%	554	27,006	-3.265%
2026-02-12	2.1000	2.1500	1.9300	2.1100	+5.500%	213	27,006	+12.322%
2026-02-11	2.0800	2.1000	2.0000	2.0000	+2.041%	317	27,038	+18.500%
2026-02-10	1.8800	2.0500	1.8800	1.9600	+3.158%	358	27,216	+20.918%
2026-02-09	1.8000	1.9500	1.7600	1.9000	+2.703%	458	27,126	+24.737%
2026-02-06	1.7800	1.9000	1.5100	1.8500	+1.093%	882	26,807	+28.108%
2026-02-05	1.8700	1.8800	1.7400	1.8300	-5.181%	867	26,473	+29.508%
2026-02-04	1.9000	1.9600	1.7700	1.9300	-2.525%	559	26,288	+22.798%
2026-02-03	1.8000	1.9900	1.7800	1.9800	+13.143%	371	26,499	+19.697%
2026-02-02	1.9300	1.9300	1.7500	1.7500	-9.794%	229	26,566	+35.429%
2026-01-30	1.9700	1.9800	1.7300	1.9400	-4.433%	168	26,607	+22.165%
2026-01-29	1.9300	2.0500	1.8800	2.0300	+14.689%	499	26,664	+16.749%
2026-01-28	1.5800	1.8500	1.5800	1.7700	+5.357%	216	26,845	+33.898%
2026-01-27	1.7300	1.7800	1.6100	1.6800	+1.205%	176	26,894	+41.071%
2026-01-26	1.9500	1.9500	1.6100	1.6600	-1.775%	973	26,909	+42.771%
2026-01-23	1.7400	1.9000	1.6900	1.6900	-2.874%	803	26,505	+40.237%
2026-01-22	1.5000	1.8000	1.4500	1.7400	+21.678%	711	26,171	+36.207%
2026-01-21	1.5000	1.5000	1.4000	1.4300	+6.716%	249	26,223	+65.734%
2026-01-20	1.2900	1.4000	1.1400	1.3400	-0.741%	481	26,196	+76.866%
2026-01-16	1.3800	1.4600	1.3200	1.3500	-4.255%	266	26,624	+75.556%
2026-01-15	1.4200	1.4700	1.4000	1.4100	-4.730%	66	26,624	+68.085%
2026-01-14	1.4800	1.5300	1.4300	1.4800	+2.778%	3,033	26,610	+60.135%
2026-01-13	1.4000	1.5300	1.3500	1.4400	+9.091%	2,076	26,454	+64.583%
2026-01-12	1.2700	1.3300	1.1900	1.3200	+2.326%	692	26,287	+79.545%
2026-01-09	1.2300	1.2900	1.1200	1.2900	+4.878%	318	26,186	+83.721%
2026-01-08	1.0600	1.2300	1.0600	1.2300	+19.417%	806	26,097	+92.683%
2026-01-07	0.9700	1.1400	0.9600	1.0300	+5.102%	1,055	26,020	+130.097%
2026-01-06	1.0600	1.0700	0.9800	0.9800	-8.411%	2,572	25,887	+141.837%
2026-01-05	1.1200	1.1500	1.0000	1.0700	-5.310%	346	24,221	+121.495%
2026-01-02	1.0300	1.1400	1.0100	1.1300	+11.881%	182	24,244	+109.735%
2025-12-31	1.0800	1.1300	1.0000	1.0100	-9.821%	539	23,940	+134.653%
2025-12-30	1.0800	1.1200	1.0200	1.1200	+12.000%	154	23,940	+111.607%
2025-12-29	1.0400	1.0600	1.0000	1.0000	-2.913%	102	23,863	+137.000%
2025-12-26	1.0000	1.0500	1.0000	1.0300	-4.630%	158	23,824	+130.097%
2025-12-24	1.0100	1.1100	1.0100	1.0800	0.000%	111	23,807	+119.444%
2025-12-23	1.0500	1.1300	1.0100	1.0800	-1.818%	247	23,807	+119.444%
2025-12-22	1.1000	1.1500	1.0700	1.1000	-2.655%	503	23,653	+115.455%
2025-12-19	1.1000	1.1300	1.0700	1.1300	+3.670%	2,176	23,803	+109.735%
2025-12-18	1.1100	1.1400	1.0500	1.0900	-5.217%	92	24,257	+117.431%
2025-12-17	1.1700	1.1700	1.0700	1.1500	-0.862%	507	24,211	+106.087%
2025-12-16	1.2000	1.2200	1.1400	1.1600	-7.200%	188	24,174	+104.310%
2025-12-15	1.5000	1.5000	1.2500	1.2500	-6.015%	75	24,056	+89.600%
2025-12-12	1.2700	1.3300	1.2200	1.3300	+3.101%	222	24,026	+78.195%
2025-12-11	1.2400	1.3400	1.2300	1.2900	-1.527%	1,261	23,893	+83.721%
2025-12-10	1.3400	1.3400	1.2600	1.3100	-2.963%	1,657	22,907	+80.916%
2025-12-09	1.3900	1.4400	1.3500	1.3500	-3.571%	1,089	21,594	+75.556%
2025-12-08	1.3500	1.4300	1.3500	1.4000	+0.719%	1,096	20,639	+69.286%
2025-12-05	1.4000	1.4300	1.2900	1.3900	+2.206%	688	20,356	+70.504%
2025-12-04	1.3600	1.3700	1.3600	1.3600	+2.256%	4	20,337	+74.265%
2025-12-03	1.3000	1.4000	1.3000	1.3300	-0.746%	174	20,338	+78.195%
2025-12-02	1.4000	1.4000	1.3200	1.3400	-6.294%	193	20,321	+76.866%
2025-12-01	1.3700	1.4400	1.3500	1.4300	+8.333%	292	20,275	+65.734%
2025-11-28	1.2900	1.3600	1.2800	1.3200	+7.317%	97	20,230	+79.545%
2025-11-26	1.2700	1.2800	1.2300	1.2300	+1.653%	93	20,188	+92.683%
2025-11-25	1.2500	1.2500	1.1700	1.2100	-1.626%	122	20,188	+95.868%
2025-11-24	1.2400	1.2800	1.2100	1.2300	-6.107%	135	20,185	+92.683%
2025-11-21	1.3000	1.3600	1.2300	1.3100	-2.239%	239	20,084	+80.916%
2025-11-20	1.4700	1.4700	1.3200	1.3400	-12.418%	154	20,109	+76.866%
2025-11-19	1.4600	1.5600	1.4300	1.5300	-3.774%	93	20,193	+54.902%
2025-11-18	1.4800	1.5900	1.4400	1.5900	+4.605%	67	20,201	+49.057%
2025-11-17	1.5500	1.6400	1.5000	1.5200	+1.333%	167	20,244	+55.921%
2025-11-14	1.3200	1.5800	1.0200	1.5000	+15.385%	59	20,272	+58.000%
2025-11-13	1.4100	1.4100	1.2500	1.3000	-2.985%	52	20,294	+82.308%
2025-11-12	1.1000	1.3900	1.1000	1.3400	-0.741%	149	20,303	+76.866%
2025-11-11	1.2400	1.4000	1.2400	1.3500	-4.930%	116	20,327	+75.556%
2025-11-10	1.4500	1.4500	1.2500	1.4200	+11.811%	193	20,329	+66.901%
2025-11-07	1.2700	1.4000	1.2300	1.2700	-7.299%	499	20,223	+86.614%
2025-11-06	1.2900	1.4000	1.2900	1.3700	-3.521%	654	20,025	+72.993%
2025-11-05	1.1800	1.5000	1.1800	1.4200	+7.576%	459	20,457	+66.901%
2025-11-04	1.4100	1.4100	1.2500	1.3200	-2.941%	97	20,388	+79.545%
2025-11-03	1.3400	1.3800	1.3200	1.3600	-2.857%	186	20,323	+74.265%
2025-10-31	1.3400	1.4500	1.3400	1.4000	+2.941%	295	20,323	+69.286%
2025-10-30	1.4600	1.5900	1.3000	1.3600	-4.895%	181	20,134	+74.265%
2025-10-29	1.4000	1.4500	1.4000	1.4300	-4.667%	66	20,187	+65.734%
2025-10-28	1.4300	1.5000	1.4300	1.5000	+4.895%	200	20,162	+58.000%
2025-10-27	1.3500	1.4300	1.3500	1.4300	+5.147%	176	20,086	+65.734%
2025-10-24	1.4100	1.4700	1.3500	1.3600	-0.730%	465	20,086	+74.265%
2025-10-23	1.5000	1.5000	1.3700	1.3700	-4.196%	148	20,089	+72.993%
2025-10-22	1.4000	1.4300	1.3200	1.4300	+2.143%	523	19,974	+65.734%
2025-10-21	1.3500	1.4000	1.2900	1.4000	+6.061%	20	20,155	+69.286%
2025-10-20	1.2500	1.3300	1.2500	1.3200	+4.762%	115	20,156	+79.545%
2025-10-17	1.4100	1.4100	1.2300	1.2600	-5.970%	173	20,205	+88.095%
2025-10-16	1.5600	1.5600	1.3400	1.3400	-8.844%	901	20,138	+76.866%
2025-10-15	1.5500	1.5500	0.9800	1.4700	+11.364%	522	20,530	+61.224%
2025-10-14	1.2300	1.3600	1.2300	1.3200	+3.125%	207	20,470	+79.545%
2025-10-13	1.3100	1.3100	1.1900	1.2800	-3.759%	236	20,290	+85.156%
2025-10-10	1.3500	1.3800	1.2300	1.3300	+1.527%	466	20,220	+78.195%
2025-10-09	1.4000	1.4000	1.3100	1.3100	0.000%	37	20,149	+80.916%
2025-10-08	1.3300	1.3700	1.2700	1.3100	-1.504%	542	20,122	+80.916%
2025-10-07	1.3700	1.3700	1.2500	1.3300	-3.623%	1,525	19,497	+78.195%
2025-10-06	1.4600	1.4800	1.3700	1.3800	-4.828%	225	19,497	+71.739%
2025-10-03	1.5000	1.5000	1.4200	1.4500	-0.685%	548	19,429	+63.448%
2025-10-02	1.4700	1.5000	1.4500	1.4600	-0.680%	176	19,292	+62.329%
2025-10-01	1.5200	1.5300	1.4500	1.4700	+0.685%	307	19,182	+61.224%
2025-09-30	1.5900	1.5900	1.4400	1.4600	-8.176%	448	18,991	+62.329%
2025-09-29	1.6800	1.7000	1.5600	1.5900	-7.018%	87	18,909	+49.057%
2025-09-26	1.7500	1.7900	1.7100	1.7100	-0.581%	27	18,904	+38.596%
2025-09-25	1.6400	1.7200	1.6400	1.7200	+2.381%	286	18,904	+37.791%
2025-09-24	1.6100	1.7500	1.6000	1.6800	+10.526%	183	18,958	+41.071%
2025-09-23	1.5700	1.6000	1.5100	1.5200	+0.662%	1,060	18,947	+55.921%
2025-09-22	1.6400	1.6400	1.4500	1.5100	-10.651%	7,062	19,342	+56.954%
2025-09-19	1.7200	1.7200	1.6400	1.6900	-3.429%	62	23,282	+40.237%
2025-09-18	1.7200	1.8300	1.7200	1.7500	0.000%	191	23,236	+35.429%
2025-09-17	1.7800	1.8100	1.7200	1.7500	-2.235%	132	23,278	+35.429%
2025-09-16	1.8900	1.8900	1.7600	1.7900	+1.705%	606	23,311	+32.402%
2025-09-15	1.7300	1.8600	1.7100	1.7600	+5.389%	4,414	23,502	+34.659%
2025-09-12	1.7600	1.7600	1.6700	1.6700	-1.765%	1,124	20,650	+41.916%
2025-09-11	1.7000	1.7100	1.7000	1.7000	0.000%	34	20,248	+39.412%
2025-09-10	1.6700	1.7300	1.6500	1.7000	+6.250%	425	20,263	+39.412%
2025-09-09	1.6200	1.6600	1.5700	1.6000	0.000%	355	19,925	+48.125%
2025-09-08	1.6500	1.6500	1.5300	1.6000	-5.882%	402	19,846	+48.125%
2025-09-05	1.7500	1.7500	1.6500	1.7000	-8.108%	166	19,576	+39.412%
2025-09-04	1.8000	1.8600	1.7800	1.8500	+2.210%	312	19,592	+28.108%
2025-09-03	1.9200	1.9200	1.8000	1.8100	-4.737%	163	19,737	+30.939%
2025-09-02	1.8600	2.1000	1.8600	1.9000	+0.529%	201	19,690	+24.737%
2025-08-29	1.8900	1.9500	1.8500	1.8900	-1.047%	62	19,685	+25.397%
2025-08-28	1.8100	1.9200	1.8000	1.9100	+1.058%	140	19,685	+24.084%
2025-08-27	1.9000	1.9400	1.8200	1.8900	+5.000%	42	19,639	+25.397%
2025-08-26	1.8000	1.8500	1.7700	1.8000	-3.743%	73	19,610	+31.667%
2025-08-25	1.8500	1.9400	1.8200	1.8700	-1.579%	205	19,668	+26.738%
2025-08-22	1.8500	1.9500	1.8500	1.9000	+2.703%	458	19,560	+24.737%
2025-08-21	1.7400	1.9300	1.7400	1.8500	+6.322%	65	19,639	+28.108%
2025-08-20	1.7400	1.8300	1.6500	1.7400	-0.571%	290	19,623	+36.207%
2025-08-19	1.7500	1.7600	1.6900	1.7500	0.000%	277	19,534	+35.429%
2025-08-18	1.7600	1.7900	1.7100	1.7500	+0.575%	321	19,284	+35.429%
2025-08-15	1.8700	1.8700	1.7300	1.7400	-4.396%	149	19,033	+36.207%
2025-08-14	1.7700	1.8200	1.7400	1.8200	-1.622%	69	18,936	+30.220%
2025-08-13	1.8300	1.8500	1.8300	1.8500	0.000%	6	18,918	+28.108%
2025-08-12	1.7100	1.8500	1.7100	1.8500	+10.778%	106	18,919	+28.108%
2025-08-11	2.0400	2.0400	1.6500	1.6700	-6.704%	139	18,944	+41.916%
2025-08-08	1.8000	1.9000	1.7900	1.7900	+2.286%	88	18,867	+32.402%
2025-08-07	1.9000	1.9000	1.7200	1.7500	-7.895%	160	18,835	+35.429%
2025-08-06	2.1000	2.1000	1.8300	1.9000	+1.604%	594	18,758	+24.737%
2025-08-05	1.9500	1.9500	1.8000	1.8700	-0.532%	106	19,234	+26.738%
2025-08-04	2.0400	2.0400	1.8700	1.8800	-4.082%	71	19,216	+26.064%
2025-08-01	1.9500	2.0500	1.9100	1.9600	-3.922%	106	19,206	+20.918%
2025-07-31	2.1000	2.1400	2.0400	2.0400	-0.488%	31	19,221	+16.176%
2025-07-30	2.1000	2.1500	2.0500	2.0500	-0.966%	40	19,201	+15.610%
2025-07-29	2.0000	2.1000	2.0000	2.0700	+7.813%	51	19,203	+14.493%
2025-07-28	2.0000	2.0500	1.9200	1.9200	-1.538%	124	19,190	+23.438%
2025-07-25	2.0000	2.0500	1.9300	1.9500	+3.175%	167	19,072	+21.538%
2025-07-24	1.8500	1.9000	1.8100	1.8900	+2.162%	214	19,066	+25.397%
2025-07-23	1.8200	1.8800	1.7900	1.8500	+2.210%	89	19,130	+28.108%
2025-07-22	1.7400	1.8100	1.7000	1.8100	+3.429%	152	19,107	+30.939%
2025-07-21	1.8400	1.9000	1.7300	1.7500	-7.895%	118	18,996	+35.429%
2025-07-18	1.9200	1.9500	1.8500	1.9000	+1.064%	22	18,944	+24.737%
2025-07-17	1.8800	1.9100	1.8800	1.8800	-1.053%	28	18,930	+26.064%
2025-07-16	1.8800	1.9800	1.8400	1.9000	+1.064%	75	18,939	+24.737%
2025-07-15	1.9700	1.9700	1.8500	1.8800	-4.569%	14	18,905	+26.064%
2025-07-14	1.9900	2.1000	1.6400	1.9700	-5.288%	80	18,904	+20.305%
2025-07-11	1.9200	2.0800	1.9000	2.0800	+6.667%	1,018	18,906	+13.942%
2025-07-10	2.0600	2.0600	1.7000	1.9500	-6.699%	116	18,236	+21.538%
2025-07-09	2.0300	2.1400	2.0100	2.0900	-2.791%	95	18,211	+13.397%
2025-07-08	2.2000	2.2200	2.1300	2.1500	+4.369%	552	18,284	+10.233%
2025-07-07	2.2000	2.2000	2.0500	2.0600	-10.435%	120	17,809	+15.049%
2025-07-03	2.3100	2.3100	2.3000	2.3000	+2.679%	60	17,889	+3.043%
2025-07-02	2.2000	2.2500	2.2000	2.2400	-0.444%	12	17,889	+5.804%
2025-07-01	2.3500	2.3500	2.2500	2.2500	-8.163%	65	17,895	+5.333%
2025-06-30	2.4000	2.5500	2.4000	2.4500	-3.922%	85	17,901	-3.265%
2025-06-27	2.3900	2.5800	2.3900	2.5500	+2.000%	13	17,970	-7.059%
2025-06-26	2.3200	2.5300	2.3200	2.5000	+15.207%	188	17,960	-5.200%
2025-06-25	2.1900	2.3200	2.1400	2.1700	-2.252%	152	18,042	+9.217%
2025-06-24	2.1500	2.2500	2.1500	2.2200	-0.448%	71	18,095	+6.757%
2025-06-23	2.4100	2.4300	2.1500	2.2300	-3.879%	225	18,063	+6.278%
2025-06-20	2.4300	2.4300	2.2200	2.3200	-6.827%	60	18,060	+2.155%
2025-06-18	2.3700	2.4900	2.3700	2.4900	-0.400%	40	18,103	-4.819%
2025-06-17	2.5900	2.5900	2.4700	2.5000	0.000%	74	18,103	-5.200%
2025-06-16	2.7800	2.7800	2.5000	2.5000	-8.425%	5	18,150	-5.200%
2025-06-13	2.8000	2.8000	2.5300	2.7300	+0.368%	94	18,150	-13.187%
2025-06-12	2.7500	2.8400	2.7000	2.7200	+5.019%	14	18,186	-12.868%
2025-06-11	2.4900	2.6600	2.4600	2.5900	+2.372%	73	18,191	-8.494%
2025-06-10	2.4000	2.5400	2.4000	2.5300	+7.660%	28	18,192	-6.324%
2025-06-09	2.6000	2.6000	2.3500	2.3500	-6.000%	47	18,194	+0.851%
2025-06-06	2.4400	2.5400	2.4400	2.5000	+7.759%	88	18,205	-5.200%
2025-06-05	2.2200	2.4000	2.2200	2.3200	+0.870%	75	18,216	+2.155%
2025-06-04	2.4700	2.6500	2.2100	2.3000	-6.504%	66	18,263	+3.043%
2025-06-03	2.2400	2.5000	2.2400	2.4600	+6.957%	223	18,273	-3.659%
2025-06-02	2.2800	2.3700	2.2000	2.3000	0.000%	56	18,343	+3.043%
2025-05-30	2.3300	2.4000	2.1900	2.3000	-5.350%	248	18,335	+3.043%
2025-05-29	2.4000	2.4300	2.3900	2.4300	+1.250%	81	18,304	-2.469%
2025-05-28	2.5100	2.5800	2.4000	2.4000	-7.692%	151	18,297	-1.250%
2025-05-27	2.5100	2.6200	2.4700	2.6000	+1.563%	28	18,283	-8.846%
2025-05-23	2.3300	2.5900	2.3300	2.5600	-0.775%	68	18,282	-7.422%
2025-05-22	2.3900	2.6300	2.3300	2.5800	+6.173%	135	18,282	-8.140%
2025-05-21	2.6000	2.6500	2.3800	2.4300	-8.302%	117	18,292	-2.469%
2025-05-20	2.5900	2.7100	2.5600	2.6500	+4.331%	100	18,323	-10.566%
2025-05-19	2.5500	2.7300	2.4200	2.5400	-1.550%	93	18,330	-6.693%
2025-05-16	2.5500	2.6400	2.5000	2.5800	+1.575%	116	18,323	-8.140%
2025-05-15	2.5300	2.6500	2.4900	2.5400	-7.636%	43	18,329	-6.693%
2025-05-14	2.3800	2.7500	2.3800	2.7500	+7.843%	138	18,353	-13.818%
2025-05-13	2.2800	2.6400	2.2800	2.5500	+10.870%	151	18,397	-7.059%
2025-05-12	2.4500	2.5700	2.1600	2.3000	+3.139%	408	18,448	+3.043%
2025-05-09	2.2500	2.3800	2.1600	2.2300	+3.241%	288	18,682	+6.278%
2025-05-08	1.9800	2.2600	1.9800	2.1600	+10.204%	447	18,726	+9.722%
2025-05-07	1.8900	2.0200	1.7500	1.9600	+28.105%	1,091	18,974	+20.918%
2025-05-06	1.7000	1.7000	1.5300	1.5300	-7.273%	437	18,316	+54.902%
2025-05-05	1.7100	1.7800	1.6500	1.6500	-13.158%	212	17,917	+43.636%
2025-05-02	1.9500	1.9500	1.8300	1.9000	+1.604%	440	17,849	+24.737%
2025-05-01	1.9100	2.0500	1.8300	1.8700	+5.056%	818	17,878	+26.738%
2025-04-30	1.8800	1.9800	1.6100	1.7800	-14.423%	213	18,080	+33.146%
2025-04-29	2.1200	2.1400	2.0000	2.0800	-6.726%	109	17,920	+13.942%
2025-04-28	2.3400	2.3400	2.1800	2.2300	+1.364%	18	17,847	+6.278%
2025-04-25	2.5000	2.5000	2.2000	2.2000	-9.091%	50	17,845	+7.727%
2025-04-24	2.2600	2.5000	2.2600	2.4200	+13.615%	98	17,832	-2.066%
2025-04-23	2.2200	2.5000	2.1000	2.1300	-0.467%	170	17,895	+11.268%
2025-04-22	2.1100	2.1800	1.9900	2.1400	+8.629%	199	17,782	+10.748%
2025-04-21	2.2900	2.2900	1.9000	1.9700	-17.917%	230	17,795	+20.305%
2025-04-17	2.3800	2.4900	2.3000	2.4000	+10.092%	97	17,856	-1.250%
2025-04-16	2.2800	2.4300	2.1400	2.1800	-6.438%	217	17,856	+8.716%
2025-04-15	2.2500	2.4400	2.2500	2.3300	+4.955%	93	17,758	+1.717%
2025-04-14	2.0900	2.2300	2.0000	2.2200	+21.978%	559	17,716	+6.757%
2025-04-11	1.8200	1.8200	1.7000	1.8200	-4.712%	276	17,760	+30.220%
2025-04-10	2.3900	2.3900	1.6700	1.9100	-4.500%	237	17,754	+24.084%
2025-04-09	1.5500	2.2300	1.4500	2.0000	+19.048%	720	17,536	+18.500%
2025-04-08	2.3900	2.3900	1.6800	1.6800	-12.500%	267	17,171	+41.071%
2025-04-07	1.3500	2.0600	1.3000	1.9200	-4.950%	91	17,080	+23.438%
2025-04-04	2.0000	2.1800	1.6500	2.0200	-17.551%	1,696	17,062	+17.327%
2025-04-03	2.4000	2.6000	2.2600	2.4500	-19.935%	104	16,492	-3.265%
2025-04-02	2.9500	3.1000	2.8500	3.0600	+4.082%	57	16,454	-22.549%
2025-04-01	2.7800	3.0100	2.7600	2.9400	+5.755%	503	16,487	-19.388%
2025-03-31	2.6600	2.8900	2.6600	2.7800	-4.467%	364	16,387	-14.748%
2025-03-28	2.9000	2.9500	2.7100	2.9100	-6.129%	1,198	16,713	-18.557%
2025-03-27	2.9700	3.1500	2.9700	3.1000	-0.641%	5	16,750	-23.548%
2025-03-26	2.9900	3.2000	2.9900	3.1200	+6.485%	1,246	16,747	-24.038%
2025-03-25	3.2000	3.2000	2.9200	2.9300	-5.484%	142	17,865	-19.113%
2025-03-24	3.0500	3.2900	3.0500	3.1000	+10.714%	89	17,765	-23.548%
2025-03-21	2.8500	2.8500	2.7300	2.8000	-6.667%	76	17,786	-15.357%
2025-03-20	3.2000	3.2900	3.0000	3.0000	-8.537%	69	17,779	-21.000%
2025-03-19	3.2500	3.3100	2.9600	3.2800	+11.565%	23	17,750	-27.744%
2025-03-18	3.2500	3.2500	2.9400	2.9400	-8.696%	60	17,764	-19.388%
2025-03-17	3.0000	3.2900	3.0000	3.2200	+6.623%	198	17,763	-26.398%
2025-03-14	2.9500	3.1900	2.9000	3.0200	+8.633%	734	17,637	-21.523%
2025-03-13	3.0600	3.0600	2.7200	2.7800	-5.763%	51	17,534	-14.748%
2025-03-12	2.7000	3.0900	2.7000	2.9500	+13.027%	216	17,534	-19.661%
2025-03-11	2.6000	2.7400	2.4400	2.6100	+13.974%	709	17,679	-9.195%
2025-03-10	2.2800	2.2900	2.0500	2.2900	-3.376%	772	18,089	+3.493%
2025-03-07	2.4000	2.5700	2.2800	2.3700	-0.837%	2,626	17,486	0.000%
2025-03-06	2.4800	2.6300	2.1700	2.3900	-11.481%	1,183	16,312	-0.837%
2025-03-05	2.8700	2.9000	2.5300	2.7000	-6.574%	158	16,378	-12.222%
2025-03-04	2.9600	3.0100	2.5900	2.8900	-14.497%	5,861	16,276	-17.993%
2025-03-03	3.4600	3.5000	3.2000	3.3800	+7.302%	87	15,182	-29.882%
2025-02-28	3.2000	3.5000	3.1500	3.1500	0.000%	178	15,183	-24.762%
2025-02-27	3.3800	3.4500	3.1200	3.1500	+1.942%	27	15,266	-24.762%
2025-02-26	3.4200	3.4500	3.0900	3.0900	-1.905%	17	15,255	-23.301%
2025-02-25	3.1500	3.2800	2.6800	3.1500	-1.563%	555	15,254	-24.762%
2025-02-24	3.2000	3.4000	3.0000	3.2000	-8.571%	328	14,715	-25.938%
2025-02-21	3.8000	3.8000	3.4000	3.5000	-9.326%	178	14,523	-32.286%
2025-02-20	3.7500	3.8600	3.7200	3.8600	-1.026%	38	14,468	-38.601%
2025-02-19	4.2600	4.3200	3.9000	3.9000	-3.704%	31	14,446	-39.231%
2025-02-18	4.0000	4.0500	4.0000	4.0500	+3.846%	32	14,460	-41.481%
2025-02-14	3.7500	3.9000	3.7000	3.9000	+4.000%	228	14,461	-39.231%
2025-02-13	3.7000	3.8300	3.5500	3.7500	+0.806%	226	14,461	-36.800%
2025-02-12	3.4700	3.8000	3.4700	3.7200	-2.105%	1,579	14,417	-36.290%
2025-02-11	3.9500	3.9500	3.6000	3.8000	-4.282%	682	14,340	-37.632%
2025-02-10	4.0500	4.2200	3.9700	3.9700	+2.850%	410	13,858	-40.302%
2025-02-07	3.7500	4.0000	3.7500	3.8600	-3.980%	2,274	13,640	-38.601%
2025-02-06	4.1000	4.1000	3.7600	4.0200	-3.133%	500	13,168	-41.045%
2025-02-05	4.3300	4.4500	4.1500	4.1500	-4.598%	262	12,980	-42.892%
2025-02-04	4.3500	4.3900	4.2000	4.3500	+3.325%	106	12,973	-45.517%
2025-02-03	3.9500	4.3000	3.9500	4.2100	+4.726%	5,394	12,890	-43.705%
2025-01-31	4.3000	4.4000	4.0000	4.0200	-8.636%	4,482	10,770	-41.045%
2025-01-30	4.2500	4.4500	4.2000	4.4000	+7.317%	601	11,354	-46.136%
2025-01-29	4.0800	4.1400	3.9300	4.1000	+6.494%	537	11,435	-42.195%
2025-01-28	3.6500	3.8500	3.5600	3.8500	+13.235%	1,211	11,782	-38.442%
2025-01-27	4.5200	4.5200	3.3000	3.4000	-21.839%	1,016	11,067	-30.294%
2025-01-24	4.5000	4.5000	4.3000	4.3500	-2.247%	546	10,379	-45.517%
2025-01-23	4.4500	4.5800	4.4400	4.4500	+1.367%	591	10,432	-46.742%
2025-01-22	4.6200	4.6400	4.3600	4.3900	+3.294%	184	10,826	-46.014%
2025-01-21	3.8500	4.3500	3.8500	4.2500	+13.333%	1,488	10,769	-44.235%
2025-01-17	3.8500	3.8500	3.6500	3.7500	-1.316%	1,088	10,545	-36.800%
2025-01-16	3.6000	3.8000	3.5000	3.8000	+7.042%	448	10,545	-37.632%
2025-01-15	3.6000	3.7400	3.4200	3.5500	+1.429%	185	10,351	-33.239%
2025-01-14	3.3000	3.6000	3.3000	3.5000	+9.718%	63	10,265	-32.286%
2025-01-13	3.2500	3.2500	2.9800	3.1900	+1.270%	349	10,270	-25.705%
2025-01-10	3.2500	3.2500	3.0000	3.1500	-5.689%	56	10,339	-24.762%
2025-01-08	3.3000	3.3400	3.2500	3.3400	+7.742%	6	10,344	-29.042%
2025-01-07	3.2900	3.2900	3.0300	3.1000	-5.488%	158	10,344	-23.548%

.dark-mode .bWvC31{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bWvC31{ 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