Dark

ET20270115C20
ET Jan 15 2027 20.00 Call (ET270115C00020000)
option OPRA

EOD

Jul 1, 2026

0.6300-13.699%(-0.1000)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.8200	0.8200	0.6300	0.6300	-13.699%	95	141,692	0.000%
2026-06-30	0.6900	0.7500	0.6300	0.7300	+8.955%	271	141,670	-13.699%
2026-06-29	0.7500	0.7900	0.6500	0.6700	-5.634%	649	141,717	-5.970%
2026-06-26	0.6900	0.8000	0.6900	0.7100	-4.054%	31	142,215	-11.268%
2026-06-25	0.7300	0.7900	0.6900	0.7400	-1.333%	181	142,224	-14.865%
2026-06-24	0.7800	0.7800	0.6500	0.7500	-10.714%	422	142,271	-16.000%
2026-06-23	0.7400	0.8500	0.6900	0.8400	+16.667%	4,663	142,186	-25.000%
2026-06-22	0.7600	0.7800	0.6800	0.7200	+1.408%	355	140,715	-12.500%
2026-06-18	0.6500	0.7900	0.6000	0.7100	+24.561%	113	140,824	-11.268%
2026-06-17	0.7600	0.8000	0.5700	0.5700	-25.974%	4,111	140,824	+10.526%
2026-06-16	0.7600	0.8200	0.6600	0.7700	-3.750%	852	140,824	-18.182%
2026-06-15	0.7700	0.9400	0.7700	0.8000	-1.235%	314	140,099	-21.250%
2026-06-12	0.5000	0.9700	0.4000	0.8100	-2.410%	222	140,019	-22.222%
2026-06-11	0.9500	0.9800	0.7200	0.8300	-9.783%	662	140,000	-24.096%
2026-06-10	0.9000	1.0200	0.9000	0.9200	0.000%	132	139,580	-31.522%
2026-06-09	1.0800	1.0800	0.9000	0.9200	-9.804%	272	139,547	-31.522%
2026-06-08	1.0200	1.1000	1.0000	1.0200	-5.556%	903	139,595	-38.235%
2026-06-05	1.1200	1.2200	1.0600	1.0800	-10.000%	4,068	139,138	-41.667%
2026-06-04	1.1300	1.2000	1.0800	1.2000	+9.091%	33	139,132	-47.500%
2026-06-03	1.1300	1.2300	1.1000	1.1000	+1.852%	173	139,142	-42.727%
2026-06-02	0.9500	1.1600	0.9500	1.0800	+8.000%	524	139,242	-41.667%
2026-06-01	1.0200	1.0500	0.9500	1.0000	+9.890%	6,118	138,961	-37.000%
2026-05-29	1.0000	1.0500	0.9000	0.9100	-9.000%	9,315	136,525	-30.769%
2026-05-28	1.0500	1.0700	0.9800	1.0000	0.000%	4,979	133,911	-37.000%
2026-05-27	1.0100	1.1500	0.9600	1.0000	-8.257%	645	132,116	-37.000%
2026-05-26	1.3000	1.3000	1.0800	1.0900	-17.424%	460	132,091	-42.202%
2026-05-22	1.3400	1.4000	1.2600	1.3200	-0.752%	423	132,262	-52.273%
2026-05-21	1.4400	1.4600	1.3200	1.3300	-7.639%	1,366	132,356	-52.632%
2026-05-20	1.7000	1.7500	1.4100	1.4400	-5.263%	2,496	132,356	-56.250%
2026-05-19	1.5000	1.6300	1.4500	1.5200	+4.110%	109	133,574	-58.553%
2026-05-18	1.4400	1.6000	1.3600	1.4600	+2.098%	905	133,574	-56.849%
2026-05-15	1.5800	1.6300	1.3900	1.4300	-6.536%	155	133,574	-55.944%
2026-05-14	1.3500	1.6500	1.3200	1.5300	+11.679%	1,883	133,586	-58.824%
2026-05-13	1.3300	1.4000	1.2000	1.3700	-0.725%	1,052	134,684	-54.015%
2026-05-12	1.1200	1.3800	1.1000	1.3800	+16.949%	987	134,684	-54.348%
2026-05-11	1.0000	1.1800	0.9000	1.1800	+18.000%	1,648	134,684	-46.610%
2026-05-08	1.1000	1.1900	1.0000	1.0000	-8.257%	346	134,457	-37.000%
2026-05-07	1.0400	1.0900	0.8800	1.0900	+3.810%	1,110	134,418	-42.202%
2026-05-06	1.1500	1.3000	0.9900	1.0500	-18.605%	1,974	134,136	-40.000%
2026-05-05	1.1100	1.4900	1.1100	1.2900	+7.500%	1,876	133,886	-51.163%
2026-05-04	1.1500	1.2500	1.0500	1.2000	+7.143%	247	134,364	-47.500%
2026-05-01	1.2400	1.2400	1.0100	1.1200	-8.197%	613	134,402	-43.750%
2026-04-30	1.0400	1.2800	1.0400	1.2200	+16.190%	2,661	134,402	-48.361%
2026-04-29	0.9100	1.0800	0.9100	1.0500	+16.667%	1,337	135,835	-40.000%
2026-04-28	0.8000	0.9200	0.8000	0.9000	+20.000%	1,378	134,430	-30.000%
2026-04-27	0.7500	0.8900	0.7400	0.7500	0.000%	845	135,318	-16.000%
2026-04-24	0.7700	0.7900	0.7100	0.7500	-6.250%	797	135,304	-16.000%
2026-04-23	0.7700	0.8000	0.7600	0.8000	+6.667%	101	134,703	-21.250%
2026-04-22	0.7900	0.8100	0.7100	0.7500	-6.250%	219	134,693	-16.000%
2026-04-21	0.7800	0.8000	0.7000	0.8000	+9.589%	1,145	133,647	-21.250%
2026-04-20	0.7800	0.7800	0.7000	0.7300	0.000%	1,215	133,647	-13.699%
2026-04-17	0.6700	0.7400	0.6500	0.7300	-2.667%	1,383	132,683	-13.699%
2026-04-16	0.7500	0.8000	0.7100	0.7500	+4.167%	467	131,488	-16.000%
2026-04-15	0.7400	0.7600	0.7100	0.7200	-1.370%	509	131,196	-12.500%
2026-04-14	0.7500	0.7900	0.6600	0.7300	-8.750%	409	130,803	-13.699%
2026-04-13	0.9500	0.9500	0.7500	0.8000	-16.667%	2,202	130,862	-21.250%
2026-04-10	0.9200	0.9700	0.9000	0.9600	+10.345%	286	128,795	-34.375%
2026-04-09	0.9400	1.1300	0.8500	0.8700	-6.452%	350	128,836	-27.586%
2026-04-08	0.8800	0.9400	0.7500	0.9300	-4.124%	850	128,972	-32.258%
2026-04-07	0.9200	1.0800	0.9200	0.9700	+4.301%	882	129,141	-35.052%
2026-04-06	0.9500	0.9700	0.9000	0.9300	+2.198%	99	129,475	-32.258%
2026-04-02	1.0300	1.0400	0.8800	0.9100	+1.111%	458	129,632	-30.769%
2026-04-01	0.9300	0.9900	0.8100	0.9000	-13.462%	790	129,632	-30.000%
2026-03-31	1.2300	1.2700	0.9500	1.0400	-14.050%	1,100	129,384	-39.423%
2026-03-30	1.3200	1.3400	1.1500	1.2100	-3.200%	3,144	129,712	-47.934%
2026-03-27	1.1300	1.4000	1.1200	1.2500	+12.613%	7,648	129,758	-49.600%
2026-03-26	1.0200	1.1900	1.0200	1.1100	+8.824%	9,575	125,815	-43.243%
2026-03-25	0.9800	1.1000	0.9400	1.0200	+3.030%	4,237	117,574	-38.235%
2026-03-24	0.9200	1.1500	0.9200	0.9900	+5.319%	888	113,549	-36.364%
2026-03-23	0.8600	0.9600	0.8500	0.9400	0.000%	2,962	113,862	-32.979%
2026-03-20	0.9500	1.0000	0.9400	0.9400	+1.075%	689	113,760	-32.979%
2026-03-19	0.8900	1.0200	0.8500	0.9300	+10.714%	979	113,546	-32.258%
2026-03-18	0.8600	0.9000	0.8200	0.8400	-4.545%	1,249	113,635	-25.000%
2026-03-17	0.9100	0.9600	0.8300	0.8800	0.000%	229	113,252	-28.409%
2026-03-16	0.8700	0.9900	0.8600	0.8800	-2.222%	774	113,144	-28.409%
2026-03-13	0.8400	0.9200	0.8200	0.9000	+4.651%	88	112,626	-30.000%
2026-03-12	0.9500	1.0000	0.8600	0.8600	-3.371%	854	112,578	-26.744%
2026-03-11	0.8000	0.9500	0.7800	0.8900	+15.584%	501	112,612	-29.213%
2026-03-10	0.8000	0.8300	0.5200	0.7700	-9.412%	1,178	112,725	-18.182%
2026-03-09	0.9000	0.9400	0.8500	0.8500	-5.556%	290	111,891	-25.882%
2026-03-06	0.9000	0.9900	0.8700	0.9000	0.000%	355	112,756	-30.000%
2026-03-05	0.9400	0.9700	0.9000	0.9000	-2.174%	845	112,657	-30.000%
2026-03-04	0.9800	0.9800	0.9000	0.9200	-10.680%	489	112,356	-31.522%
2026-03-03	1.1000	1.1400	0.9800	1.0300	-6.364%	543	112,169	-38.835%
2026-03-02	1.0600	1.1500	1.0000	1.1000	+13.402%	1,474	112,185	-42.727%
2026-02-27	0.9100	0.9700	0.8800	0.9700	+6.593%	327	112,243	-35.052%
2026-02-26	0.8500	0.9500	0.8400	0.9100	+1.111%	118	112,372	-30.769%
2026-02-25	0.9500	0.9500	0.8500	0.9000	-8.163%	1,093	112,707	-30.000%
2026-02-24	0.9700	0.9800	0.8900	0.9800	-2.970%	613	112,707	-35.714%
2026-02-23	1.0700	1.0800	0.9400	1.0100	-3.810%	329	112,476	-37.624%
2026-02-20	0.9600	1.0900	0.9600	1.0500	-4.545%	642	112,475	-40.000%
2026-02-19	1.1500	1.2000	1.0500	1.1000	+5.769%	2,607	112,165	-42.727%
2026-02-18	0.9500	1.1700	0.9500	1.0400	+13.043%	3,168	111,917	-39.423%
2026-02-17	0.7900	0.9800	0.7200	0.9200	-8.000%	2,608	113,229	-31.522%
2026-02-13	0.7400	1.0000	0.7400	1.0000	+33.333%	1,598	114,749	-37.000%
2026-02-12	0.7500	0.7700	0.6500	0.7500	+2.740%	1,320	114,749	-16.000%
2026-02-11	0.7200	0.7800	0.7100	0.7300	+4.286%	551	114,280	-13.699%
2026-02-10	0.6500	0.7400	0.6400	0.7000	+2.941%	315	114,300	-10.000%
2026-02-09	0.6800	0.7300	0.6200	0.6800	+4.615%	1,973	114,108	-7.353%
2026-02-06	0.6400	0.6800	0.6000	0.6500	0.000%	627	113,552	-3.077%
2026-02-05	0.7200	0.7300	0.6200	0.6500	-13.333%	152	113,741	-3.077%
2026-02-04	0.7000	0.7500	0.5900	0.7500	+4.167%	2,308	113,728	-16.000%
2026-02-03	0.6100	0.7300	0.5900	0.7200	+24.138%	2,169	112,201	-12.500%
2026-02-02	0.6500	0.6500	0.5800	0.5800	-12.121%	892	111,906	+8.621%
2026-01-30	0.6800	0.7500	0.6000	0.6600	-7.042%	2,751	111,761	-4.545%
2026-01-29	0.6600	0.7400	0.6000	0.7100	+18.333%	8,318	109,665	-11.268%
2026-01-28	0.6000	0.6500	0.5800	0.6000	0.000%	1,281	116,304	+5.000%
2026-01-27	0.6300	0.6500	0.5500	0.6000	+1.695%	542	116,368	+5.000%
2026-01-26	0.6500	0.6700	0.5700	0.5900	-7.813%	1,653	116,568	+6.780%
2026-01-23	0.6300	0.7200	0.6000	0.6400	+3.226%	8,732	116,505	-1.563%
2026-01-22	0.5200	0.6400	0.5100	0.6200	+21.569%	2,397	109,015	+1.613%
2026-01-21	0.5000	0.5400	0.4900	0.5100	+6.250%	3,816	108,000	+23.529%
2026-01-20	0.5000	0.5000	0.4700	0.4800	-5.882%	8,010	104,472	+31.250%
2026-01-16	0.9000	0.9000	0.4600	0.5100	+2.000%	2,524	101,122	+23.529%
2026-01-15	0.5400	0.5600	0.4800	0.5000	-12.281%	1,167	101,122	+26.000%
2026-01-14	0.5800	0.6000	0.5300	0.5700	+5.556%	820	101,119	+10.526%
2026-01-13	0.4800	0.6100	0.4800	0.5400	+12.500%	2,564	100,845	+16.667%
2026-01-12	0.4800	0.5300	0.4600	0.4800	0.000%	2,036	99,995	+31.250%
2026-01-09	0.4600	0.5200	0.4600	0.4800	+4.348%	906	98,577	+31.250%
2026-01-08	0.4100	0.4600	0.4100	0.4600	+12.195%	1,140	98,294	+36.957%
2026-01-07	0.4000	0.4400	0.3900	0.4100	0.000%	1,299	98,297	+53.659%
2026-01-06	0.4100	0.4200	0.4100	0.4100	-4.651%	802	97,909	+53.659%
2026-01-05	0.4300	0.4500	0.4200	0.4300	-4.444%	1,294	97,264	+46.512%
2026-01-02	0.4000	0.5000	0.4000	0.4500	+2.273%	1,309	96,464	+40.000%
2025-12-31	0.4300	0.4500	0.4100	0.4400	0.000%	302	95,094	+43.182%
2025-12-30	0.4200	0.4500	0.4200	0.4400	+4.762%	1,265	95,094	+43.182%
2025-12-29	0.4400	0.4500	0.3900	0.4200	-4.545%	2,538	94,632	+50.000%
2025-12-26	0.4200	0.4600	0.4200	0.4400	0.000%	1,275	92,408	+43.182%
2025-12-24	0.4300	0.4500	0.4200	0.4400	-2.222%	197	91,333	+43.182%
2025-12-23	0.4500	0.4700	0.4200	0.4500	-4.255%	5,282	91,333	+40.000%
2025-12-22	0.4600	0.4900	0.4600	0.4700	-2.083%	1,397	89,405	+34.043%
2025-12-19	0.4900	0.5000	0.4800	0.4800	-2.041%	1,664	88,958	+31.250%
2025-12-18	0.5000	0.5100	0.4900	0.4900	-3.922%	3,189	87,433	+28.571%
2025-12-17	0.5200	0.5200	0.4900	0.5100	0.000%	665	84,562	+23.529%
2025-12-16	0.5200	0.5400	0.4900	0.5100	-1.923%	4,611	84,253	+23.529%
2025-12-15	2.5000	2.5000	0.5200	0.5200	-10.345%	167	80,277	+21.154%
2025-12-12	0.5800	0.6000	0.5300	0.5800	+5.455%	1,160	80,236	+8.621%
2025-12-11	0.5500	0.5500	0.5400	0.5500	0.000%	43	79,331	+14.545%
2025-12-10	0.5600	0.5800	0.5400	0.5500	-1.786%	2,011	79,316	+14.545%
2025-12-09	0.5700	0.6000	0.5600	0.5600	-1.754%	141	77,770	+12.500%
2025-12-08	0.5600	0.6100	0.5500	0.5700	-1.724%	579	77,799	+10.526%
2025-12-05	0.6100	0.6100	0.5600	0.5800	0.000%	883	77,551	+8.621%
2025-12-04	0.5800	0.5900	0.5600	0.5800	+1.754%	156	76,710	+8.621%
2025-12-03	0.5700	0.6000	0.5600	0.5700	-1.724%	103	76,793	+10.526%
2025-12-02	0.6200	0.6200	0.5600	0.5800	+3.571%	108	76,719	+8.621%
2025-12-01	0.5900	0.6000	0.5600	0.5600	0.000%	388	76,740	+12.500%
2025-11-28	0.5600	0.5800	0.5400	0.5600	-1.754%	138	76,773	+12.500%
2025-11-26	0.5300	0.6300	0.5100	0.5700	+9.615%	167	76,623	+10.526%
2025-11-25	0.5500	0.5600	0.5100	0.5200	-7.143%	1,192	76,623	+21.154%
2025-11-24	0.5400	0.5600	0.5300	0.5600	+5.660%	247	75,589	+12.500%
2025-11-21	0.5500	0.5900	0.5200	0.5300	-5.357%	1,529	75,530	+18.868%
2025-11-20	0.6200	0.6200	0.5300	0.5600	-13.846%	1,075	74,801	+12.500%
2025-11-19	0.6100	0.6500	0.6000	0.6500	+4.839%	219	73,775	-3.077%
2025-11-18	0.6100	0.6500	0.6100	0.6200	0.000%	1,047	73,883	+1.613%
2025-11-17	0.6500	0.6600	0.6100	0.6200	-3.125%	342	74,902	+1.613%
2025-11-14	0.5900	0.6900	0.5600	0.6400	+14.286%	1,149	74,847	-1.563%
2025-11-13	0.5800	0.5900	0.5500	0.5600	-1.754%	796	75,640	+12.500%
2025-11-12	0.5900	0.5900	0.5500	0.5700	-1.724%	283	75,546	+10.526%
2025-11-11	0.6200	0.6300	0.5800	0.5800	-3.333%	155	75,616	+8.621%
2025-11-10	0.5900	0.6300	0.5700	0.6000	0.000%	687	75,584	+5.000%
2025-11-07	0.5700	0.6400	0.5700	0.6000	0.000%	490	74,992	+5.000%
2025-11-06	0.5600	0.6100	0.5600	0.6000	-6.250%	244	74,896	+5.000%
2025-11-05	0.6000	0.6400	0.5700	0.6400	+10.345%	371	74,883	-1.563%
2025-11-04	0.6500	0.6500	0.5700	0.5800	-9.375%	150	74,907	+8.621%
2025-11-03	0.6300	0.6500	0.6000	0.6400	+1.587%	395	74,900	-1.563%
2025-10-31	0.6000	0.6300	0.5700	0.6300	+6.780%	820	74,900	0.000%
2025-10-30	0.6300	0.6500	0.5800	0.5900	-6.349%	255	74,506	+6.780%
2025-10-29	0.6500	0.6900	0.5900	0.6300	-3.077%	357	74,398	0.000%
2025-10-28	0.6500	0.7000	0.6100	0.6500	+3.175%	449	74,289	-3.077%
2025-10-27	0.6000	0.6500	0.6000	0.6300	+3.279%	1,061	73,097	0.000%
2025-10-24	0.6500	0.6500	0.6000	0.6100	-3.175%	121	73,097	+3.279%
2025-10-23	0.6200	0.6600	0.5900	0.6300	+1.613%	197	73,004	0.000%
2025-10-22	0.6100	0.6300	0.5600	0.6200	+1.639%	521	72,929	+1.613%
2025-10-21	0.6400	0.6400	0.5800	0.6100	0.000%	136	72,848	+3.279%
2025-10-20	0.6500	0.6500	0.5600	0.6100	+3.390%	234	72,774	+3.279%
2025-10-17	0.6400	0.6400	0.5600	0.5900	-4.839%	1,277	72,628	+6.780%
2025-10-16	0.6600	0.7000	0.5800	0.6200	-4.615%	168	72,423	+1.613%
2025-10-15	0.7500	0.7500	0.5900	0.6500	+6.557%	312	72,438	-3.077%
2025-10-14	0.5500	0.6200	0.5500	0.6100	+7.018%	1,099	72,356	+3.279%
2025-10-13	0.6000	0.6000	0.5500	0.5700	-1.724%	1,442	71,320	+10.526%
2025-10-10	0.6400	0.6400	0.5500	0.5800	-4.918%	2,469	71,137	+8.621%
2025-10-09	0.5900	0.7500	0.5800	0.6100	+3.390%	907	68,957	+3.279%
2025-10-08	0.6000	0.6200	0.5700	0.5900	-1.667%	1,301	68,793	+6.780%
2025-10-07	0.6100	0.6100	0.5700	0.6000	0.000%	1,551	68,343	+5.000%
2025-10-06	0.6100	0.6500	0.5900	0.6000	-1.639%	1,374	68,343	+5.000%
2025-10-03	0.6500	0.6700	0.5700	0.6100	-3.175%	1,221	67,203	+3.279%
2025-10-02	0.6300	0.6500	0.5900	0.6300	+1.613%	692	66,134	0.000%
2025-10-01	0.6400	0.7200	0.6200	0.6200	-1.587%	397	65,654	+1.613%
2025-09-30	0.6700	0.6800	0.6000	0.6300	-7.353%	3,171	65,671	0.000%
2025-09-29	0.7500	0.7500	0.6600	0.6800	-6.849%	673	63,319	-7.353%
2025-09-26	0.7100	0.7800	0.7000	0.7300	+5.797%	321	62,841	-13.699%
2025-09-25	0.7300	0.7400	0.6900	0.6900	-4.167%	594	62,913	-8.696%
2025-09-24	0.6800	0.7700	0.6600	0.7200	+10.769%	871	62,882	-12.500%
2025-09-23	0.6500	0.6900	0.6100	0.6500	0.000%	260	62,599	-3.077%
2025-09-22	0.6800	0.7200	0.6300	0.6500	-5.797%	3,128	62,492	-3.077%
2025-09-19	0.7100	0.7200	0.6700	0.6900	-6.757%	654	60,871	-8.696%
2025-09-18	0.7600	0.8200	0.6700	0.7400	+2.778%	249	60,249	-14.865%
2025-09-17	0.7600	0.8000	0.7100	0.7200	-2.703%	78	60,180	-12.500%
2025-09-16	0.8000	0.8000	0.6700	0.7400	-3.896%	125	56,310	-14.865%
2025-09-15	0.7000	0.8300	0.6600	0.7700	+13.235%	2,421	56,255	-18.182%
2025-09-12	0.6900	0.7200	0.6800	0.6800	-2.857%	117	55,181	-7.353%
2025-09-11	0.7000	0.7200	0.6800	0.7000	-5.405%	121	55,125	-10.000%
2025-09-10	0.7000	0.7800	0.6500	0.7400	+5.714%	763	55,077	-14.865%
2025-09-09	0.6800	0.7000	0.6500	0.7000	+4.478%	266	54,440	-10.000%
2025-09-08	0.6500	0.7500	0.6100	0.6700	0.000%	3,723	54,353	-5.970%
2025-09-05	0.7500	0.7700	0.6600	0.6700	-12.987%	12,771	52,716	-5.970%
2025-09-04	0.7800	0.7900	0.7400	0.7700	+1.316%	146	56,857	-18.182%
2025-09-03	0.7800	0.8100	0.7300	0.7600	-6.173%	1,391	56,845	-17.105%
2025-09-02	0.8200	0.9000	0.8000	0.8100	+1.250%	281	55,886	-22.222%
2025-08-29	0.8200	0.8400	0.7900	0.8000	-2.439%	348	55,536	-21.250%
2025-08-28	0.7900	0.8500	0.7700	0.8200	+3.797%	100	55,536	-23.171%
2025-08-27	0.8200	0.9000	0.7900	0.7900	-3.659%	256	55,496	-20.253%
2025-08-26	0.8000	0.8300	0.7800	0.8200	0.000%	113	55,382	-23.171%
2025-08-25	0.8200	0.8500	0.7700	0.8200	-1.205%	748	55,327	-23.171%
2025-08-22	0.8100	0.8900	0.7800	0.8300	+5.063%	1,460	54,593	-24.096%
2025-08-21	0.7900	0.8800	0.7600	0.7900	+2.597%	1,085	53,310	-20.253%
2025-08-20	0.7400	0.7900	0.7300	0.7700	+2.667%	507	52,426	-18.182%
2025-08-19	0.7800	0.7900	0.7400	0.7500	-3.846%	253	52,050	-16.000%
2025-08-18	0.7500	0.8000	0.7500	0.7800	+1.299%	229	51,910	-19.231%
2025-08-15	0.7900	0.7900	0.7500	0.7700	-3.750%	1,385	51,825	-18.182%
2025-08-14	0.8000	0.8300	0.7700	0.8000	-1.235%	460	50,881	-21.250%
2025-08-13	0.8100	0.8700	0.7800	0.8100	+1.250%	563	51,005	-22.222%
2025-08-12	0.7500	0.8000	0.7400	0.8000	+8.108%	283	50,595	-21.250%
2025-08-11	0.8000	0.8000	0.7100	0.7400	-7.500%	1,775	50,462	-14.865%
2025-08-08	0.8400	0.8500	0.7800	0.8000	+1.266%	177	48,755	-21.250%
2025-08-07	0.8300	0.8600	0.7600	0.7900	-7.059%	923	48,699	-20.253%
2025-08-06	0.8500	0.9600	0.8100	0.8500	+4.938%	2,010	48,430	-25.882%
2025-08-05	0.8700	0.9000	0.7700	0.8100	-3.571%	1,971	47,136	-22.222%
2025-08-04	0.8600	0.8800	0.8000	0.8400	-5.618%	274	45,297	-25.000%
2025-08-01	0.9000	0.9000	0.8300	0.8900	+1.136%	808	45,235	-29.213%
2025-07-31	0.9000	0.9600	0.8700	0.8800	-1.124%	289	45,117	-28.409%
2025-07-30	0.9500	0.9900	0.8800	0.8900	-4.301%	59	44,897	-29.213%
2025-07-29	0.8900	0.9500	0.8900	0.9300	+13.415%	628	44,895	-32.258%
2025-07-28	0.8900	0.9200	0.8200	0.8200	-6.818%	393	44,322	-23.171%
2025-07-25	0.8800	0.9000	0.8500	0.8800	+4.762%	82	44,029	-28.409%
2025-07-24	0.8500	0.8800	0.8000	0.8400	-2.326%	293	44,031	-25.000%
2025-07-23	0.8500	0.8800	0.8300	0.8600	+2.381%	259	44,117	-26.744%
2025-07-22	0.8000	0.8800	0.7900	0.8400	+2.439%	1,597	43,920	-25.000%
2025-07-21	0.8600	0.8800	0.8100	0.8200	-8.889%	2,500	42,861	-23.171%
2025-07-18	0.9300	0.9300	0.8800	0.9000	0.000%	50	40,915	-30.000%
2025-07-17	0.8500	0.9000	0.8500	0.9000	+2.273%	526	40,889	-30.000%
2025-07-16	0.9000	0.9600	0.8700	0.8800	+1.149%	449	40,375	-28.409%
2025-07-15	0.9000	0.9800	0.8500	0.8700	-5.435%	1,171	40,116	-27.586%
2025-07-14	0.8900	0.9400	0.8900	0.9200	+2.222%	674	39,095	-31.522%
2025-07-11	0.9200	0.9300	0.8500	0.9000	-4.255%	1,186	38,487	-30.000%
2025-07-10	0.9900	0.9900	0.9300	0.9400	-6.931%	830	37,647	-32.979%
2025-07-09	1.0500	1.0800	0.9800	1.0100	-3.810%	1,056	36,903	-37.624%
2025-07-08	1.0700	1.1100	1.0100	1.0500	-0.943%	123	36,129	-40.000%
2025-07-07	1.1200	1.1200	1.0100	1.0600	-7.826%	2,237	36,111	-40.566%
2025-07-03	1.0900	1.2100	1.0900	1.1500	+0.877%	56	34,026	-45.217%
2025-07-02	1.0800	1.1500	1.0400	1.1400	+3.636%	155	34,026	-44.737%
2025-07-01	1.1900	1.1900	1.0700	1.1000	-8.333%	463	34,361	-42.727%
2025-06-30	1.1800	1.2800	1.1500	1.2000	+3.448%	87	34,067	-47.500%
2025-06-27	1.1900	1.3400	1.1300	1.1600	-7.200%	41	34,059	-45.690%
2025-06-26	1.0800	1.3500	1.0600	1.2500	+11.607%	2,273	34,060	-49.600%
2025-06-25	1.0700	1.1700	1.0600	1.1200	0.000%	624	35,946	-43.750%
2025-06-24	1.0500	1.1600	1.0200	1.1200	+1.818%	5,174	35,500	-43.750%
2025-06-23	1.2000	1.2300	1.1000	1.1000	-6.780%	1,040	30,911	-42.727%
2025-06-20	1.2700	1.3100	1.1700	1.1800	-5.600%	4,272	30,525	-46.610%
2025-06-18	1.1500	1.3600	1.1500	1.2500	-3.846%	102	32,388	-49.600%
2025-06-17	1.2600	1.4500	1.2500	1.3000	-2.256%	1,053	32,388	-51.538%
2025-06-16	1.3800	1.4800	1.2700	1.3300	-1.481%	136	33,389	-52.632%
2025-06-13	1.5100	1.5300	1.3500	1.3500	-4.930%	366	33,371	-53.333%
2025-06-12	1.3500	1.4500	1.3400	1.4200	0.000%	3,247	33,507	-55.634%
2025-06-11	1.3500	1.4200	1.2600	1.4200	+8.397%	555	33,358	-55.634%
2025-06-10	1.2400	1.3100	1.2100	1.3100	+3.150%	501	33,859	-51.908%
2025-06-09	1.2200	1.3200	1.2200	1.2700	-2.308%	112	33,891	-50.394%
2025-06-06	1.2300	1.3700	1.2300	1.3000	+6.557%	1,160	33,897	-51.538%
2025-06-05	1.1400	1.2800	1.1200	1.2200	-0.813%	148	34,189	-48.361%
2025-06-04	1.3100	1.4200	1.1300	1.2300	-5.385%	420	34,175	-48.780%
2025-06-03	1.1500	1.3000	1.1100	1.3000	+10.169%	220	34,178	-51.538%
2025-06-02	1.2000	1.2700	1.1600	1.1800	-1.667%	217	34,282	-46.610%
2025-05-30	1.1800	1.2900	1.1100	1.2000	-5.512%	1,040	34,281	-47.500%
2025-05-29	1.3400	1.3400	1.1600	1.2700	+2.419%	3,237	33,873	-50.394%
2025-05-28	1.3300	1.4200	1.2400	1.2400	-7.463%	71	32,461	-49.194%
2025-05-27	1.3000	1.4100	1.3000	1.3400	+2.290%	353	32,436	-52.985%
2025-05-23	1.3600	1.4000	1.2700	1.3100	-2.963%	190	32,493	-51.908%
2025-05-22	1.4000	1.4000	1.2300	1.3500	+6.299%	249	32,493	-53.333%
2025-05-21	1.3900	1.4400	1.2600	1.2700	-9.929%	111	32,387	-50.394%
2025-05-20	1.3900	1.4600	1.3800	1.4100	+0.714%	56	32,380	-55.319%
2025-05-19	1.4000	1.4000	1.1900	1.4000	+1.449%	167	32,376	-55.000%
2025-05-16	1.4000	1.4600	1.3500	1.3800	+6.154%	564	32,265	-54.348%
2025-05-15	1.4200	1.4400	1.2600	1.3000	-7.143%	88	32,037	-51.538%
2025-05-14	1.3000	1.4500	1.3000	1.4000	+0.719%	619	32,041	-55.000%
2025-05-13	1.2200	1.4100	1.2200	1.3900	+10.317%	2,013	32,533	-54.676%
2025-05-12	1.3600	1.4100	1.1200	1.2600	+5.000%	184	33,310	-50.000%
2025-05-09	1.1600	1.2500	1.1500	1.2000	+4.348%	402	33,333	-47.500%
2025-05-08	1.1000	1.2000	1.0400	1.1500	+9.524%	799	33,294	-45.217%
2025-05-07	1.1600	1.1600	0.9200	1.0500	+26.506%	234	33,559	-40.000%
2025-05-06	0.9000	0.9200	0.8000	0.8300	-2.353%	1,517	33,559	-24.096%
2025-05-05	0.9900	1.0000	0.8500	0.8500	-12.371%	228	32,604	-25.882%
2025-05-02	1.0500	1.0600	0.9300	0.9700	-2.020%	2,910	32,485	-35.052%
2025-05-01	1.0000	1.0400	0.9500	0.9900	+6.452%	550	31,102	-36.364%
2025-04-30	1.0200	1.0600	0.8900	0.9300	-18.421%	987	31,078	-32.258%
2025-04-29	1.1500	1.1900	1.0800	1.1400	-5.000%	233	30,607	-44.737%
2025-04-28	1.3000	1.3000	1.1900	1.2000	-4.000%	62	30,557	-47.500%
2025-04-25	1.2800	1.3400	1.1500	1.2500	-9.420%	114	30,525	-49.600%
2025-04-24	1.2100	1.3800	1.2100	1.3800	+16.949%	781	30,510	-54.348%
2025-04-23	1.3000	1.3600	1.1800	1.1800	+2.609%	91	31,206	-46.610%
2025-04-22	1.1700	1.2000	1.0800	1.1500	+2.679%	249	31,194	-45.217%
2025-04-21	1.1700	1.2100	1.0000	1.1200	-15.152%	388	31,242	-43.750%
2025-04-17	1.2500	1.4000	1.2500	1.3200	+5.600%	215	31,152	-52.273%
2025-04-16	1.3000	1.3900	1.2100	1.2500	-3.846%	191	31,152	-49.600%
2025-04-15	1.3500	1.3600	1.2300	1.3000	+0.775%	251	31,097	-51.538%
2025-04-14	1.2500	1.4800	1.0900	1.2900	+20.561%	328	31,169	-51.163%
2025-04-11	1.0200	1.1000	0.8800	1.0700	-1.835%	3,754	31,259	-41.121%
2025-04-10	1.1300	1.1300	0.9000	1.0900	-6.838%	2,524	30,367	-42.202%
2025-04-09	0.9300	1.3400	0.8500	1.1700	+14.706%	2,999	30,554	-46.154%
2025-04-08	1.3200	1.4000	1.0200	1.0200	-7.273%	753	28,988	-38.235%
2025-04-07	0.7500	1.3400	0.7300	1.1000	-2.655%	619	29,007	-42.727%
2025-04-04	1.1000	1.4200	0.8900	1.1300	-18.705%	4,558	28,732	-44.248%
2025-04-03	1.4500	1.5100	1.3400	1.3900	-16.265%	441	27,639	-54.676%
2025-04-02	1.6500	1.8000	1.5800	1.6600	+0.606%	55	27,417	-62.048%
2025-04-01	1.5500	1.7900	1.5200	1.6500	+4.430%	92	27,417	-61.818%
2025-03-31	1.4800	1.6700	1.4600	1.5800	+1.282%	110	27,374	-60.127%
2025-03-28	1.7200	1.7200	1.5100	1.5600	-12.360%	760	27,358	-59.615%
2025-03-27	1.7000	1.8000	1.6500	1.7800	+1.136%	2,127	27,709	-64.607%
2025-03-26	1.7800	1.8900	1.6600	1.7600	+2.326%	151	29,718	-64.205%
2025-03-25	1.7700	1.8200	1.5700	1.7200	-3.911%	73	29,781	-63.372%
2025-03-24	1.7800	1.9800	1.7400	1.7900	+6.548%	44	29,796	-64.804%
2025-03-21	1.7400	1.7800	1.5600	1.6800	-6.145%	920	29,782	-62.500%
2025-03-20	1.8700	1.9900	1.7400	1.7900	-8.205%	78	29,600	-64.804%
2025-03-19	1.8000	1.9900	1.8000	1.9500	+12.069%	31	29,608	-67.692%
2025-03-18	1.9000	1.9000	1.7100	1.7400	-8.421%	344	29,609	-63.793%
2025-03-17	1.8400	1.9500	1.7600	1.9000	+7.955%	403	29,289	-66.842%
2025-03-14	1.6900	1.8500	1.6500	1.7600	+8.642%	2,972	29,012	-64.205%
2025-03-13	1.7800	1.8500	1.6000	1.6200	-7.429%	367	29,966	-61.111%
2025-03-12	1.5500	1.8300	1.5500	1.7500	+25.000%	570	29,966	-64.000%
2025-03-11	1.3800	1.5300	1.3800	1.4000	+12.903%	264	29,646	-55.000%
2025-03-10	1.3100	1.4400	1.1500	1.2400	-7.463%	1,173	29,608	-49.194%
2025-03-07	1.4200	1.4500	1.2500	1.3400	-4.286%	2,764	29,391	-52.985%
2025-03-06	1.3900	1.4400	1.2500	1.4000	-8.497%	4,787	28,954	-55.000%
2025-03-05	1.6300	1.7000	1.4000	1.5300	-7.273%	1,010	29,310	-58.824%
2025-03-04	1.7300	1.8200	1.4000	1.6500	-8.333%	2,016	28,740	-61.818%
2025-03-03	2.0200	2.0200	1.7900	1.8000	-11.765%	50	29,382	-65.000%
2025-02-28	1.7500	2.0400	1.7500	2.0400	+1.493%	272	29,367	-69.118%
2025-02-27	2.0000	2.0100	1.8000	2.0100	+9.239%	497	29,277	-68.657%
2025-02-26	1.8400	1.9400	1.8000	1.8400	+2.222%	1,591	29,132	-65.761%
2025-02-25	1.7100	1.8900	1.4900	1.8000	+2.857%	2,573	30,310	-65.000%
2025-02-24	1.9700	2.0000	1.6000	1.7500	-10.714%	2,801	29,237	-64.000%
2025-02-21	2.2600	2.3000	1.9500	1.9600	-13.274%	1,564	27,233	-67.857%
2025-02-20	2.5300	2.5300	2.1100	2.2600	-5.833%	954	27,073	-72.124%
2025-02-19	2.5200	2.7000	2.4000	2.4000	-2.041%	497	26,262	-73.750%
2025-02-18	2.3300	2.5200	2.3300	2.4500	+5.603%	263	26,069	-74.286%
2025-02-14	2.1500	2.3600	2.1500	2.3200	+7.907%	550	25,666	-72.845%
2025-02-13	2.1000	2.2600	2.0500	2.1500	+1.415%	210	25,666	-70.698%
2025-02-12	1.9800	2.2500	1.7700	2.1200	-3.636%	529	25,547	-70.283%
2025-02-11	2.2200	2.3100	2.1700	2.2000	-6.383%	268	25,146	-71.364%
2025-02-10	2.5000	2.6400	2.3500	2.3500	+3.070%	322	25,252	-73.191%
2025-02-07	2.3300	2.3800	2.2300	2.2800	-2.979%	590	25,483	-72.368%
2025-02-06	2.7000	2.7000	2.2500	2.3500	-6.000%	228	25,469	-73.191%
2025-02-05	2.5500	2.7500	2.4700	2.5000	0.000%	253	25,398	-74.800%
2025-02-04	2.5800	2.6400	2.5000	2.5000	-1.575%	368	25,320	-74.800%
2025-02-03	2.3900	2.6400	2.3000	2.5400	+4.959%	691	25,423	-75.197%
2025-01-31	2.5700	2.6300	2.4000	2.4200	-12.000%	1,102	25,033	-73.967%
2025-01-30	2.5200	2.7500	2.5000	2.7500	+16.034%	72	25,204	-77.091%
2025-01-29	2.3500	2.4800	2.3300	2.3700	+3.947%	724	25,234	-73.418%
2025-01-28	2.2400	2.3200	1.9700	2.2800	+7.042%	1,148	24,815	-72.368%
2025-01-27	2.3000	2.5600	1.8900	2.1300	-16.471%	2,565	23,871	-70.423%
2025-01-24	2.6700	2.7700	2.5500	2.5500	-3.409%	658	22,079	-75.294%
2025-01-23	2.6800	2.7600	2.6000	2.6400	-1.493%	154	21,940	-76.136%
2025-01-22	2.7700	2.8500	2.5000	2.6800	+4.688%	1,839	21,856	-76.493%
2025-01-21	2.2200	2.6100	2.0800	2.5600	+23.077%	901	21,969	-75.391%
2025-01-17	2.1000	2.1600	2.0500	2.0800	-1.422%	752	22,031	-69.712%
2025-01-16	2.0600	2.1700	1.9400	2.1100	+5.500%	823	22,031	-70.142%
2025-01-15	2.0000	2.1200	1.8500	2.0000	+8.108%	428	22,044	-68.500%
2025-01-14	1.8000	1.9500	1.7300	1.8500	+6.936%	107	21,715	-65.946%
2025-01-13	1.6500	1.7700	1.5500	1.7300	+4.848%	1,752	21,712	-63.584%
2025-01-10	1.7500	1.7500	1.5800	1.6500	-6.780%	1,728	20,558	-61.818%
2025-01-08	1.7000	1.7700	1.5500	1.7700	+10.625%	293	20,281	-64.407%

.dark-mode .JzkbZt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JzkbZt{ color: #333333; background-color: white; border: 2px solid #333333; }ET20270115C20ET Jan 15 2027 20.00 Call (ET270115C00020000)option OPRA

ET20270115C20
ET Jan 15 2027 20.00 Call (ET270115C00020000)
option OPRA