Dark

ET20270115C21
ET Jan 15 2027 21.00 Call (ET270115C00021000)
option OPRA

EOD

Oct 1, 2026

0.4700+38.235%(+0.1300)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3200	0.4700	0.3000	0.4700	+38.235%	126	19,591	0.000%
2026-09-30	0.4100	0.4300	0.3200	0.3400	-15.000%	2,111	19,536	+38.235%
2026-09-29	0.4200	0.4500	0.3700	0.4000	-13.043%	12,933	17,532	+17.500%
2026-09-28	0.5200	0.5200	0.4000	0.4600	-4.167%	67	4,997	+2.174%
2026-09-25	0.6300	0.6300	0.3800	0.4800	-15.789%	550	4,997	-2.083%
2026-09-24	0.6000	0.6700	0.5700	0.5700	-5.000%	254	5,270	-17.544%
2026-09-23	0.6500	0.7100	0.6000	0.6000	-3.226%	31	5,147	-21.667%
2026-09-22	0.6900	0.8000	0.6200	0.6200	-22.500%	132	5,140	-24.194%
2026-09-21	0.8500	0.8900	0.7500	0.8000	-20.792%	1,021	5,166	-41.250%
2026-09-18	0.9200	1.0100	0.9200	1.0100	+3.061%	340	4,698	-53.465%
2026-09-17	0.9500	1.0000	0.9400	0.9800	-2.000%	21	4,358	-52.041%
2026-09-16	1.1100	1.1100	1.0000	1.0000	-11.504%	66	4,346	-53.000%
2026-09-15	1.3000	1.3000	1.1300	1.1300	-5.833%	87	4,310	-58.407%
2026-09-14	1.4300	1.5300	1.2000	1.2000	-7.692%	142	4,290	-60.833%
2026-09-11	1.2500	1.3000	1.1800	1.3000	-7.143%	136	4,204	-63.846%
2026-09-10	1.4900	1.5000	1.3400	1.4000	+1.449%	266	4,161	-66.429%
2026-09-09	1.2400	1.3800	1.2400	1.3800	+7.812%	15	4,111	-65.942%
2026-09-08	1.2500	1.2800	1.2500	1.2800	+8.475%	22	4,102	-63.281%
2026-09-04	1.2200	1.2200	1.1700	1.1800	-8.527%	64	4,118	-60.169%
2026-09-03	1.2900	1.2900	1.2900	1.2900	+5.738%	41	4,118	-63.566%
2026-09-02	1.2200	1.2200	1.2200	1.2200	-9.630%	1	4,119	-61.475%
2026-09-01	1.4000	1.4000	1.3500	1.3500	+3.846%	11	4,119	-65.185%
2026-08-31	1.3200	1.3200	1.3000	1.3000	+5.691%	3	4,120	-63.846%
2026-08-28	1.2700	1.2700	1.2300	1.2300	-6.107%	5	4,120	-61.789%
2026-08-27	1.2700	1.3100	1.2700	1.3100	+0.769%	14	4,119	-64.122%
2026-08-26	1.2500	1.3300	1.2100	1.3000	+17.117%	1,588	4,117	-63.846%
2026-08-25	1.1200	1.1200	1.1100	1.1100	+8.824%	22	4,832	-57.658%
2026-08-24	1.0700	1.0700	1.0200	1.0200	-12.821%	11	4,848	-53.922%
2026-08-21	1.2100	1.2100	1.1000	1.1700	-2.500%	135	4,849	-59.829%
2026-08-20	1.3000	1.3000	1.1600	1.2000	-11.765%	112	4,861	-60.833%
2026-08-19	1.3600	1.3600	1.3600	1.3600	+3.817%	1	4,792	-65.441%
2026-08-18	1.2500	1.3100	1.2000	1.3100	+24.762%	230	4,792	-64.122%
2026-08-17	1.1000	1.1200	1.0100	1.0500	-6.250%	36	4,753	-55.238%
2026-08-14	1.0000	1.1200	1.0000	1.1200	+12.000%	61	4,763	-58.036%
2026-08-13	1.1200	1.1200	1.0000	1.0000	-3.846%	129	4,708	-53.000%
2026-08-12	0.9800	1.0700	0.9800	1.0400	+2.970%	22	4,668	-54.808%
2026-08-11	0.9100	1.0100	0.9100	1.0100	+14.773%	13	4,666	-53.465%
2026-08-10	0.7400	0.8800	0.7400	0.8800	+17.333%	22	4,670	-46.591%
2026-08-07	0.7000	0.8300	0.7000	0.7500	-9.639%	92	4,658	-37.333%
2026-08-06	0.8000	0.8700	0.7600	0.8300	+16.901%	115	4,659	-43.373%
2026-08-05	0.6600	0.7700	0.6600	0.7100	+2.899%	177	4,554	-33.803%
2026-08-04	0.8000	0.8000	0.6900	0.6900	+6.154%	193	4,380	-31.884%
2026-08-03	0.7000	0.7000	0.6500	0.6500	-5.797%	249	4,261	-27.692%
2026-07-31	0.6800	0.7100	0.6800	0.6900	+4.545%	37	4,072	-31.884%
2026-07-30	0.6100	0.6600	0.6100	0.6600	-12.000%	11	4,040	-28.788%
2026-07-29	0.7500	0.7500	0.7500	0.7500	+27.119%	15	4,029	-37.333%
2026-07-28	0.6100	0.6500	0.5800	0.5900	+18.000%	73	4,014	-20.339%
2026-07-27	0.6300	0.6300	0.5000	0.5000	-32.432%	48	3,978	-6.000%
2026-07-24	0.8000	0.8000	0.7400	0.7400	-1.333%	3	4,005	-36.486%
2026-07-23	0.7500	0.7500	0.7500	0.7500	-1.316%	1	4,003	-37.333%
2026-07-22	0.7600	0.7800	0.7600	0.7600	+4.110%	3	4,003	-38.158%
2026-07-21	0.7600	0.7600	0.6900	0.7300	0.000%	38	4,001	-35.616%
2026-07-20	0.6600	0.8400	0.6600	0.7300	-1.351%	764	3,966	-35.616%
2026-07-17	0.6900	0.7900	0.6900	0.7400	+5.714%	728	3,927	-36.486%
2026-07-16	0.6800	0.7100	0.6500	0.7000	+2.941%	105	3,272	-32.857%
2026-07-15	0.6800	0.6800	0.6800	0.6800	+4.615%	1	3,178	-30.882%
2026-07-14	0.6500	0.6500	0.6500	0.6500	-7.143%	5	3,177	-27.692%
2026-07-13	0.5900	0.7500	0.5900	0.7000	+27.273%	224	3,172	-32.857%
2026-07-10	0.5500	0.5500	0.5500	0.5500	-3.509%	19	2,984	-14.545%
2026-07-09	0.5700	0.5700	0.5700	0.5700	-12.308%	1	2,965	-17.544%
2026-07-08	0.6700	0.6700	0.6500	0.6500	0.000%	15	2,965	-27.692%
2026-07-07	0.5500	0.6500	0.5500	0.6500	+32.653%	43	2,950	-27.692%
2026-07-06	0.4500	0.5800	0.4500	0.4900	-2.000%	149	2,907	-4.082%
2026-07-02	0.4200	0.5000	0.4000	0.5000	+25.000%	48	2,736	-6.000%
2026-07-01	0.4500	0.4500	0.4000	0.4000	-13.043%	787	2,736	+17.500%
2026-06-30	0.4000	0.4600	0.3800	0.4600	+15.000%	117	2,539	+2.174%
2026-06-29	0.4700	0.4700	0.4000	0.4000	-14.894%	259	2,430	+17.500%
2026-06-26	0.5000	0.5000	0.4700	0.4700	0.000%	20	2,516	0.000%
2026-06-25	0.4500	0.4800	0.4500	0.4700	-2.083%	23	2,506	0.000%
2026-06-24	0.5100	0.5100	0.4400	0.4800	-12.727%	40	2,484	-2.083%
2026-06-23	0.5000	0.5600	0.4800	0.5500	+17.021%	73	2,494	-14.545%
2026-06-22	0.4500	0.5000	0.4500	0.4700	-6.000%	95	2,446	0.000%
2026-06-18	0.4400	0.5000	0.4000	0.5000	+25.000%	44	2,309	-6.000%
2026-06-17	0.4800	0.5300	0.4000	0.4000	-14.894%	42	2,309	+17.500%
2026-06-16	0.5100	0.5500	0.4700	0.4700	-7.843%	54	2,309	0.000%
2026-06-15	0.5400	0.5800	0.5000	0.5100	-17.742%	50	2,257	-7.843%
2026-06-12	0.6000	0.6200	0.6000	0.6200	+12.727%	7	2,238	-24.194%
2026-06-11	0.6300	0.6300	0.5500	0.5500	-11.290%	92	2,233	-14.545%
2026-06-10	0.6200	0.6300	0.6000	0.6200	-4.615%	20	2,143	-24.194%
2026-06-09	0.6500	0.6500	0.6500	0.6500	-19.753%	4	2,124	-27.692%
2026-06-08	0.7800	0.8100	0.7800	0.8100	+19.118%	102	2,124	-41.975%
2026-06-05	0.7900	0.7900	0.6500	0.6800	-9.333%	17	2,058	-30.882%
2026-06-03	0.9300	0.9300	0.7500	0.7500	+20.968%	11	2,059	-37.333%
2026-06-02	0.5400	0.6200	0.5400	0.6200	+3.333%	33	2,055	-24.194%
2026-05-29	0.7000	0.7000	0.6000	0.6000	-9.091%	87	2,022	-21.667%
2026-05-28	0.6600	0.7100	0.6600	0.6600	-12.000%	31	1,952	-28.788%
2026-05-27	0.6900	0.7500	0.6800	0.7500	+1.351%	13	1,923	-37.333%
2026-05-26	0.7500	0.8900	0.7000	0.7400	-17.778%	335	1,932	-36.486%
2026-05-22	0.9200	0.9500	0.8700	0.9000	+5.882%	15	1,606	-47.778%
2026-05-21	1.0000	1.0400	0.8500	0.8500	-18.269%	925	688	-44.706%
2026-05-20	1.1300	1.1300	1.0000	1.0400	-11.111%	527	688	-54.808%
2026-05-19	1.0400	1.1700	0.9500	1.1700	+4.464%	84	93	-59.829%
2026-05-18	0.9800	1.1200	0.9400	1.1200	+4.673%	26	93	-58.036%
2026-05-15	1.0100	1.0700	0.9000	1.0700	+1.905%	66	93	-56.075%
2026-05-14	0.9300	1.1500	0.9300	1.0500	0.000%	44	40	-55.238%

.dark-mode .g3ctfq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g3ctfq{ color: #333333; background-color: white; border: 2px solid #333333; }ET20270115C21ET Jan 15 2027 21.00 Call (ET270115C00021000)option OPRA

ET20270115C21
ET Jan 15 2027 21.00 Call (ET270115C00021000)
option OPRA