Dark

ET20270115C22
ET Jan 15 2027 22.00 Call (ET270115C00022000)
option OPRA

EOD

Aug 19, 2026

0.7100-14.458%(-0.1200)2,727

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	1.0000	1.0000	0.7100	0.7100	-14.458%	2,727	58,094	0.000%
2026-08-18	0.7000	0.8500	0.7000	0.8300	+27.692%	1,729	56,329	-14.458%
2026-08-17	0.6600	0.6600	0.6100	0.6500	-1.515%	2,226	57,222	+9.231%
2026-08-14	0.6100	0.6800	0.6000	0.6600	+13.793%	895	59,348	+7.576%
2026-08-13	0.5800	0.6900	0.5700	0.5800	-10.769%	755	59,466	+22.414%
2026-08-12	0.6000	0.6500	0.5700	0.6500	+8.333%	655	59,814	+9.231%
2026-08-11	0.5600	0.6200	0.5300	0.6000	+9.091%	655	59,712	+18.333%
2026-08-10	0.3400	0.5500	0.3400	0.5500	+30.952%	705	59,709	+29.091%
2026-08-07	0.4500	0.5000	0.4200	0.4200	-16.000%	496	59,829	+69.048%
2026-08-06	0.4500	0.5200	0.4500	0.5000	+25.000%	604	60,167	+42.000%
2026-08-05	0.4800	0.4800	0.3600	0.4000	+2.564%	1,129	60,319	+77.500%
2026-08-04	0.4600	0.4700	0.3900	0.3900	+14.706%	1,627	59,685	+82.051%
2026-08-03	0.4500	0.4500	0.3400	0.3400	-19.048%	1,827	58,692	+108.824%
2026-07-31	0.4000	0.4300	0.3900	0.4200	+10.526%	28	58,186	+69.048%
2026-07-30	0.4000	0.4000	0.3600	0.3800	-5.000%	95	58,207	+86.842%
2026-07-29	0.4200	0.4800	0.3900	0.4000	+8.108%	368	58,279	+77.500%
2026-07-28	0.3200	0.3900	0.3200	0.3700	+27.586%	396	58,237	+91.892%
2026-07-27	0.4000	0.4000	0.2800	0.2900	-35.556%	361	58,132	+144.828%
2026-07-24	0.4700	0.5000	0.4100	0.4500	-2.174%	487	58,239	+57.778%
2026-07-23	0.5000	0.5000	0.4400	0.4600	-6.122%	724	58,656	+54.348%
2026-07-22	0.4500	0.5100	0.4400	0.4900	+8.889%	1,117	59,004	+44.898%
2026-07-21	0.4700	0.4800	0.4200	0.4500	0.000%	1,793	59,578	+57.778%
2026-07-20	0.4400	0.5200	0.4200	0.4500	0.000%	4,430	58,877	+57.778%
2026-07-17	0.4600	0.4800	0.4000	0.4500	+9.756%	473	57,891	+57.778%
2026-07-16	0.4000	0.4600	0.4000	0.4100	+10.811%	240	57,800	+73.171%
2026-07-15	0.4200	0.4200	0.3600	0.3700	-7.500%	3,877	57,790	+91.892%
2026-07-14	0.4700	0.4800	0.3600	0.4000	-13.043%	525	56,774	+77.500%
2026-07-13	0.3200	0.4700	0.3200	0.4600	+48.387%	1,025	56,830	+54.348%
2026-07-10	0.3200	0.3500	0.3000	0.3100	-16.216%	278	56,676	+129.032%
2026-07-09	0.3700	0.3700	0.3700	0.3700	0.000%	1	56,680	+91.892%
2026-07-08	0.4000	0.4000	0.3300	0.3700	0.000%	393	56,681	+91.892%
2026-07-07	0.3500	0.4000	0.3100	0.3700	+27.586%	103	56,670	+91.892%
2026-07-06	0.3000	0.3000	0.2800	0.2900	+16.000%	6	56,692	+144.828%
2026-07-02	0.2300	0.2800	0.2300	0.2500	+13.636%	66	56,663	+184.000%
2026-07-01	0.2800	0.2800	0.2200	0.2200	-18.519%	264	56,663	+222.727%
2026-06-30	0.2500	0.3100	0.2500	0.2700	+3.846%	573	56,728	+162.963%
2026-06-29	0.2800	0.3200	0.2500	0.2600	-23.529%	504	56,740	+173.077%
2026-06-26	0.2800	0.3400	0.2600	0.3400	+21.429%	128	56,574	+108.824%
2026-06-25	0.3200	0.3200	0.2800	0.2800	0.000%	122	56,536	+153.571%
2026-06-24	0.3100	0.3500	0.2600	0.2800	-22.222%	67	56,432	+153.571%
2026-06-23	0.2900	0.3600	0.2900	0.3600	+24.138%	308	56,408	+97.222%
2026-06-22	0.3100	0.3300	0.2500	0.2900	+11.538%	184	56,164	+144.828%
2026-06-18	0.2700	0.3500	0.2500	0.2600	-13.333%	516	56,423	+173.077%
2026-06-17	0.3200	0.3500	0.3000	0.3000	-9.091%	131	56,423	+136.667%
2026-06-16	0.3300	0.4200	0.3200	0.3300	-2.941%	462	56,423	+115.152%
2026-06-15	0.3500	0.4400	0.3400	0.3400	-17.073%	177	56,653	+108.824%
2026-06-12	0.4400	0.4400	0.3700	0.4100	+17.143%	38	56,699	+73.171%
2026-06-11	0.4100	0.4800	0.3500	0.3500	-18.605%	442	56,723	+102.857%
2026-06-10	0.4400	0.4600	0.4000	0.4300	+7.500%	142	57,051	+65.116%
2026-06-09	0.4600	0.4600	0.3300	0.4000	-13.043%	541	56,994	+77.500%
2026-06-08	0.5100	0.5100	0.4500	0.4600	-8.000%	914	56,694	+54.348%
2026-06-05	0.5000	0.5700	0.4700	0.5000	0.000%	256	57,239	+42.000%
2026-06-04	0.5200	0.5600	0.5000	0.5000	-1.961%	266	57,224	+42.000%
2026-06-03	0.5500	0.5700	0.5100	0.5100	-1.923%	43	57,287	+39.216%
2026-06-02	0.4500	0.5400	0.4500	0.5200	+15.556%	34	57,321	+36.538%
2026-06-01	0.4600	0.4800	0.4000	0.4500	+7.143%	153	57,326	+57.778%
2026-05-29	0.4100	0.4700	0.3900	0.4200	-8.696%	10,381	57,230	+69.048%
2026-05-28	0.4900	0.4900	0.4400	0.4600	-2.128%	231	57,422	+54.348%
2026-05-27	0.5800	0.5800	0.4100	0.4700	-2.083%	2,121	57,359	+51.064%
2026-05-26	0.6000	0.6000	0.4600	0.4800	-20.000%	593	57,457	+47.917%
2026-05-22	0.6000	0.6200	0.5500	0.6000	+15.385%	1,040	58,033	+18.333%
2026-05-21	0.7000	0.7000	0.5200	0.5200	-25.714%	534	58,115	+36.538%
2026-05-20	0.7300	0.8200	0.6500	0.7000	-1.408%	920	58,115	+1.429%
2026-05-19	0.7000	0.7600	0.6100	0.7100	+1.429%	1,149	55,280	0.000%
2026-05-18	0.6500	0.7400	0.6400	0.7000	-1.408%	2,338	55,280	+1.429%
2026-05-15	0.7200	0.7400	0.6200	0.7100	+2.899%	593	55,280	0.000%
2026-05-14	0.5700	0.7800	0.5500	0.6900	+11.290%	1,128	55,609	+2.899%
2026-05-13	0.6100	0.6400	0.5300	0.6200	+3.333%	200	56,014	+14.516%
2026-05-12	0.5000	0.6000	0.5000	0.6000	+20.000%	384	56,014	+18.333%
2026-05-11	0.4200	0.5300	0.3900	0.5000	+13.636%	188	56,014	+42.000%
2026-05-08	0.5100	0.5400	0.4200	0.4400	-8.333%	454	55,931	+61.364%
2026-05-07	0.4200	0.5000	0.3700	0.4800	+17.073%	1,966	55,745	+47.917%
2026-05-06	0.5100	0.5400	0.4000	0.4100	-28.070%	1,649	55,471	+73.171%
2026-05-05	0.5400	0.6700	0.5200	0.5700	+7.547%	2,144	56,387	+24.561%
2026-05-04	0.5000	0.5700	0.4600	0.5300	+6.000%	250	56,107	+33.962%
2026-05-01	0.5200	0.5600	0.3800	0.5000	-1.961%	1,584	55,022	+42.000%
2026-04-30	0.4700	0.5600	0.4300	0.5100	+13.333%	1,963	55,022	+39.216%
2026-04-29	0.3700	0.4800	0.3700	0.4500	+21.622%	885	54,370	+57.778%
2026-04-28	0.3400	0.3900	0.3400	0.3700	+19.355%	679	53,952	+91.892%
2026-04-27	0.3600	0.3600	0.3100	0.3100	0.000%	280	53,917	+129.032%
2026-04-24	0.3400	0.3400	0.3000	0.3100	-8.824%	129	53,889	+129.032%
2026-04-23	0.3400	0.3400	0.3000	0.3400	0.000%	1,611	53,837	+108.824%
2026-04-22	0.3700	0.3700	0.3100	0.3400	+6.250%	222	52,326	+108.824%
2026-04-21	0.3400	0.3500	0.3200	0.3200	-3.030%	544	52,225	+121.875%
2026-04-20	0.3300	0.3300	0.3000	0.3300	+6.452%	561	51,850	+115.152%
2026-04-17	0.3700	0.3700	0.2300	0.3100	-6.061%	350	51,574	+129.032%
2026-04-16	0.3200	0.3700	0.3200	0.3300	-2.941%	337	51,577	+115.152%
2026-04-15	0.3200	0.3600	0.3100	0.3400	+3.030%	178	51,417	+108.824%
2026-04-14	0.3400	0.3700	0.3000	0.3300	-8.333%	185	51,413	+115.152%
2026-04-13	0.4400	0.4500	0.3400	0.3600	-10.000%	241	51,365	+97.222%
2026-04-10	0.4200	0.4500	0.4000	0.4000	-2.439%	283	51,330	+77.500%
2026-04-09	0.4300	0.5500	0.4100	0.4100	-10.870%	35	51,289	+73.171%
2026-04-08	0.3700	0.4600	0.3700	0.4600	-2.128%	326	51,299	+54.348%
2026-04-07	0.4500	0.5100	0.4500	0.4700	+6.818%	84	51,132	+51.064%
2026-04-06	0.4500	0.4700	0.4200	0.4400	+4.762%	76	51,154	+61.364%
2026-04-02	0.5000	0.5000	0.4200	0.4200	0.000%	244	50,921	+69.048%
2026-04-01	0.4700	0.5400	0.3800	0.4200	-17.647%	1,471	50,921	+69.048%
2026-03-31	0.6100	0.6400	0.4400	0.5100	-12.069%	1,190	51,224	+39.216%
2026-03-30	0.6900	0.6900	0.5700	0.5800	-6.452%	669	50,968	+22.414%
2026-03-27	0.5800	0.7000	0.5200	0.6200	+10.714%	1,628	50,950	+14.516%
2026-03-26	0.4800	0.5800	0.4700	0.5600	+12.000%	1,542	50,985	+26.786%
2026-03-25	0.5000	0.5100	0.4400	0.5000	+2.041%	373	51,064	+42.000%
2026-03-24	0.4400	0.5500	0.4400	0.4900	+11.364%	449	50,902	+44.898%
2026-03-23	0.4500	0.4600	0.3900	0.4400	-8.333%	411	50,964	+61.364%
2026-03-20	0.4600	0.5000	0.4400	0.4800	+6.667%	227	50,978	+47.917%
2026-03-19	0.4200	0.5000	0.4200	0.4500	0.000%	589	51,041	+57.778%
2026-03-18	0.4100	0.4500	0.3900	0.4500	+4.651%	141	51,000	+57.778%
2026-03-17	0.4600	0.4900	0.3900	0.4300	0.000%	220	51,009	+65.116%
2026-03-16	0.4400	0.4900	0.4300	0.4300	-2.273%	168	50,896	+65.116%
2026-03-13	0.4100	0.4700	0.4000	0.4400	+2.326%	335	50,875	+61.364%
2026-03-12	0.4700	0.4900	0.4300	0.4300	0.000%	237	50,834	+65.116%
2026-03-11	0.4000	0.4500	0.4000	0.4300	+7.500%	871	50,902	+65.116%
2026-03-10	0.4400	0.4400	0.3500	0.4000	-4.762%	1,603	50,970	+77.500%
2026-03-09	0.4400	0.5000	0.4000	0.4200	-8.696%	315	50,751	+69.048%
2026-03-06	0.4900	0.5000	0.4500	0.4600	-4.167%	567	50,696	+54.348%
2026-03-05	0.5200	0.5500	0.4700	0.4800	-4.000%	216	51,001	+47.917%
2026-03-04	0.5200	0.5200	0.4700	0.5000	-13.793%	246	51,053	+42.000%
2026-03-03	0.5600	0.5900	0.5100	0.5800	+3.571%	555	51,009	+22.414%
2026-03-02	0.5500	0.6100	0.5300	0.5600	+9.804%	6,483	50,810	+26.786%
2026-02-27	0.5000	0.5100	0.4800	0.5100	+6.250%	44	48,076	+39.216%
2026-02-26	0.4700	0.5100	0.3900	0.4800	0.000%	286	48,046	+47.917%
2026-02-25	0.5300	0.5300	0.4400	0.4800	-4.000%	583	48,178	+47.917%
2026-02-24	0.5200	0.5300	0.5000	0.5000	-9.091%	271	48,178	+42.000%
2026-02-23	0.5700	0.6000	0.4900	0.5500	0.000%	527	48,170	+29.091%
2026-02-20	0.5600	0.6100	0.5300	0.5500	-1.786%	1,261	47,837	+29.091%
2026-02-19	0.5300	0.6400	0.5300	0.5600	+3.704%	773	47,753	+26.786%
2026-02-18	0.5000	0.6200	0.5000	0.5400	+14.894%	14,758	47,320	+31.481%
2026-02-17	0.4400	0.5100	0.3600	0.4700	+4.444%	17,518	48,836	+51.064%
2026-02-13	0.3700	0.4700	0.3600	0.4500	+21.622%	1,381	58,117	+57.778%
2026-02-12	0.3600	0.3900	0.3400	0.3700	+2.778%	617	58,117	+91.892%
2026-02-11	0.3800	0.3800	0.3400	0.3600	0.000%	10,834	57,865	+97.222%
2026-02-10	0.3500	0.3700	0.3400	0.3600	+2.857%	2,670	58,931	+97.222%
2026-02-09	0.3700	0.3800	0.3100	0.3500	-2.778%	12,783	57,483	+102.857%
2026-02-06	0.3200	0.3900	0.3200	0.3600	+5.882%	22,376	59,693	+97.222%
2026-02-05	0.3600	0.3800	0.3200	0.3400	-15.000%	270	56,468	+108.824%
2026-02-04	0.3800	0.4000	0.3100	0.4000	+5.263%	3,593	56,432	+77.500%
2026-02-03	0.3100	0.3800	0.2800	0.3800	+26.667%	2,188	56,241	+86.842%
2026-02-02	0.3200	0.3200	0.2800	0.3000	-9.091%	134	55,811	+136.667%
2026-01-30	0.3600	0.3600	0.3000	0.3300	-8.333%	247	55,774	+115.152%
2026-01-29	0.3300	0.3800	0.3100	0.3600	+20.000%	818	55,575	+97.222%
2026-01-28	0.3000	0.3200	0.2700	0.3000	0.000%	501	55,536	+136.667%
2026-01-27	0.3200	0.3200	0.2700	0.3000	-3.226%	1,615	55,324	+136.667%
2026-01-26	0.3400	0.4000	0.3000	0.3100	-6.061%	665	54,174	+129.032%
2026-01-23	0.3200	0.3600	0.3000	0.3300	+6.452%	1,579	53,905	+115.152%
2026-01-22	0.2700	0.3200	0.2700	0.3100	+24.000%	2,154	53,586	+129.032%
2026-01-21	0.2700	0.2900	0.2300	0.2500	0.000%	1,091	52,920	+184.000%
2026-01-20	0.2500	0.2600	0.2000	0.2500	+4.167%	852	52,563	+184.000%
2026-01-16	0.3200	0.3200	0.2400	0.2400	-7.692%	823	51,828	+195.833%
2026-01-15	0.2700	0.2900	0.2600	0.2600	-16.129%	1,113	51,828	+173.077%
2026-01-14	0.3000	0.3300	0.2700	0.3100	+6.897%	2,948	50,829	+129.032%
2026-01-13	0.3000	0.3000	0.2600	0.2900	+16.000%	2,454	49,038	+144.828%
2026-01-12	0.2500	0.2700	0.2500	0.2500	0.000%	213	47,438	+184.000%
2026-01-09	0.2500	0.2700	0.2300	0.2500	+4.167%	112	47,347	+184.000%
2026-01-08	0.2300	0.2600	0.2200	0.2400	+14.286%	675	47,330	+195.833%
2026-01-07	0.2500	0.2500	0.2000	0.2100	-16.000%	50	46,742	+238.095%
2026-01-06	0.2500	0.2600	0.2300	0.2500	-3.846%	79	46,725	+184.000%
2026-01-05	0.2300	0.2600	0.2300	0.2600	+13.043%	122	46,787	+173.077%
2026-01-02	0.2300	0.2500	0.2200	0.2300	0.000%	565	46,746	+208.696%
2025-12-31	0.2400	0.2500	0.2200	0.2300	-4.167%	1,101	45,252	+208.696%
2025-12-30	0.2200	0.2500	0.2200	0.2400	0.000%	631	45,252	+195.833%
2025-12-29	0.2400	0.2600	0.2300	0.2400	+4.348%	618	45,230	+195.833%
2025-12-26	0.2400	0.2700	0.2300	0.2300	-4.167%	191	44,770	+208.696%
2025-12-24	0.2500	0.2700	0.2400	0.2400	-4.000%	1,723	44,060	+195.833%
2025-12-23	0.2600	0.2600	0.2400	0.2500	-7.407%	175	44,060	+184.000%
2025-12-22	0.2900	0.2900	0.2600	0.2700	-10.000%	336	44,200	+162.963%
2025-12-19	0.2900	0.3000	0.2900	0.3000	0.000%	201	44,284	+136.667%
2025-12-18	0.3100	0.3100	0.2900	0.3000	-3.226%	34	44,353	+136.667%
2025-12-17	0.3400	0.3400	0.3000	0.3100	+3.333%	221	44,337	+129.032%
2025-12-16	0.3000	0.3000	0.3000	0.3000	-3.226%	6	44,538	+136.667%
2025-12-15	0.3200	0.3200	0.2500	0.3100	-6.061%	189	44,544	+129.032%
2025-12-12	0.3400	0.3400	0.3300	0.3300	0.000%	33	44,623	+115.152%
2025-12-11	0.3100	0.3300	0.3000	0.3300	+10.000%	24	44,633	+115.152%
2025-12-10	0.2800	0.3100	0.2800	0.3000	-6.250%	22	44,653	+136.667%
2025-12-09	0.3200	0.3500	0.3200	0.3200	+6.667%	1,024	44,662	+121.875%
2025-12-08	0.3200	0.3300	0.3000	0.3000	-6.250%	55	44,664	+136.667%
2025-12-05	0.3100	0.3400	0.3100	0.3200	+3.226%	44	44,678	+121.875%
2025-12-04	0.3200	0.3200	0.3100	0.3100	0.000%	216	44,692	+129.032%
2025-12-03	0.3300	0.3300	0.3100	0.3100	-3.125%	236	44,698	+129.032%
2025-12-02	0.3100	0.3200	0.3100	0.3200	0.000%	6	44,675	+121.875%
2025-12-01	0.3500	0.3600	0.2900	0.3200	0.000%	213	44,677	+121.875%
2025-11-28	0.3300	0.3400	0.3200	0.3200	+6.667%	32	44,648	+121.875%
2025-11-26	0.3300	0.3500	0.3000	0.3000	0.000%	699	43,973	+136.667%
2025-11-25	0.3300	0.3300	0.3000	0.3000	-9.091%	130	43,973	+136.667%
2025-11-24	0.3300	0.4000	0.3100	0.3300	+6.452%	244	44,038	+115.152%
2025-11-21	0.3000	0.3100	0.3000	0.3100	-6.061%	582	43,872	+129.032%
2025-11-20	0.3600	0.3600	0.3000	0.3300	-8.333%	150	43,900	+115.152%
2025-11-19	0.3500	0.3700	0.3500	0.3600	-2.703%	145	43,886	+97.222%
2025-11-18	0.3800	0.3800	0.3700	0.3700	-2.632%	80	43,831	+91.892%
2025-11-17	0.3800	0.4200	0.3500	0.3800	+8.571%	18	43,826	+86.842%
2025-11-14	0.3700	0.3700	0.3200	0.3500	+6.061%	5	43,826	+102.857%
2025-11-13	0.3600	0.3600	0.3300	0.3300	0.000%	115	43,825	+115.152%
2025-11-12	0.3600	0.3900	0.3300	0.3300	-10.811%	180	43,870	+115.152%
2025-11-11	0.3600	0.3800	0.3500	0.3700	-11.905%	18	43,785	+91.892%
2025-11-10	0.3100	0.4200	0.3100	0.4200	+10.526%	188	43,777	+69.048%
2025-11-07	0.3700	0.4100	0.3200	0.3800	-5.000%	278	43,797	+86.842%
2025-11-06	0.3500	0.4000	0.3500	0.4000	+5.263%	72	43,865	+77.500%
2025-11-05	0.3800	0.4600	0.3100	0.3800	+5.556%	86	43,914	+86.842%
2025-11-04	0.4000	0.4000	0.3600	0.3600	-5.263%	106	43,886	+97.222%
2025-11-03	0.4000	0.4000	0.3700	0.3800	+2.703%	158	43,792	+86.842%
2025-10-31	0.3800	0.4100	0.3500	0.3700	-5.128%	541	43,792	+91.892%
2025-10-30	0.3500	0.4000	0.3400	0.3900	+5.405%	65	43,563	+82.051%
2025-10-29	0.3800	0.4000	0.3700	0.3700	-2.632%	21	43,526	+91.892%
2025-10-28	0.3700	0.4200	0.3500	0.3800	+2.703%	524	43,508	+86.842%
2025-10-27	0.3500	0.3700	0.2600	0.3700	0.000%	48	43,394	+91.892%
2025-10-24	0.3600	0.4000	0.3500	0.3700	-5.128%	25	43,394	+91.892%
2025-10-23	0.3900	0.4000	0.3600	0.3900	0.000%	329	43,403	+82.051%
2025-10-22	0.3900	0.4100	0.3600	0.3900	0.000%	137	43,095	+82.051%
2025-10-21	0.4100	0.4100	0.3500	0.3900	+2.632%	202	43,088	+82.051%
2025-10-20	0.3900	0.3900	0.3400	0.3800	+5.556%	293	42,971	+86.842%
2025-10-17	0.3900	0.3900	0.3200	0.3600	-2.703%	137	42,791	+97.222%
2025-10-16	0.4000	0.4000	0.3400	0.3700	-7.500%	207	42,680	+91.892%
2025-10-15	0.6000	0.6000	0.3800	0.4000	+8.108%	268	42,657	+77.500%
2025-10-14	0.3500	0.3800	0.3400	0.3700	+8.824%	37	42,452	+91.892%
2025-10-13	0.4000	0.4000	0.2800	0.3400	-2.857%	736	42,415	+108.824%
2025-10-10	0.3700	0.4800	0.3500	0.3500	-2.778%	142	42,379	+102.857%
2025-10-09	0.3600	0.4100	0.3500	0.3600	+5.882%	399	42,294	+97.222%
2025-10-08	0.3600	0.3600	0.3300	0.3400	-2.857%	194	41,997	+108.824%
2025-10-07	0.3500	0.3600	0.3400	0.3500	-2.778%	77	41,975	+102.857%
2025-10-06	0.3800	0.3800	0.3500	0.3600	+2.857%	114	41,975	+97.222%
2025-10-03	0.3700	0.3700	0.3300	0.3500	0.000%	33	41,868	+102.857%
2025-10-02	0.3500	0.3800	0.3400	0.3500	-2.778%	230	41,845	+102.857%
2025-10-01	0.3600	0.3800	0.3600	0.3600	+9.091%	1,168	41,783	+97.222%
2025-09-30	0.3600	0.4100	0.3300	0.3300	-15.385%	402	40,680	+115.152%
2025-09-29	0.3900	0.4200	0.3500	0.3900	-2.500%	78	40,843	+82.051%
2025-09-26	0.3800	0.4200	0.3700	0.4000	-6.977%	176	40,839	+77.500%
2025-09-25	0.3900	0.4300	0.3900	0.4300	+4.878%	122	40,747	+65.116%
2025-09-24	0.4000	0.4500	0.3900	0.4100	+5.128%	352	40,869	+73.171%
2025-09-23	0.3400	0.3900	0.3400	0.3900	+11.429%	14	40,669	+82.051%
2025-09-22	0.3800	0.4200	0.3500	0.3500	-5.405%	162	40,663	+102.857%
2025-09-19	0.4200	0.4200	0.3700	0.3700	-9.756%	45	40,665	+91.892%
2025-09-18	0.4000	0.4200	0.4000	0.4100	+2.500%	63	40,658	+73.171%
2025-09-17	0.4100	0.4600	0.4000	0.4000	-13.043%	397	40,656	+77.500%
2025-09-16	0.4500	0.5000	0.4000	0.4600	+2.222%	144	40,732	+54.348%
2025-09-15	0.4000	0.4500	0.3900	0.4500	+15.385%	31	40,716	+57.778%
2025-09-12	0.4000	0.4000	0.3700	0.3900	0.000%	64	40,718	+82.051%
2025-09-11	0.3900	0.4000	0.3900	0.3900	0.000%	72	40,705	+82.051%
2025-09-10	0.3900	0.4200	0.3700	0.3900	+2.632%	458	40,705	+82.051%
2025-09-09	0.3700	0.4200	0.3600	0.3800	+5.556%	181	40,676	+86.842%
2025-09-08	0.3500	0.4000	0.3200	0.3600	+2.857%	3,017	40,692	+97.222%
2025-09-05	0.4200	0.4200	0.3500	0.3500	-14.634%	97	41,996	+102.857%
2025-09-04	0.4200	0.4200	0.4000	0.4100	0.000%	72	41,981	+73.171%
2025-09-03	0.4200	0.4500	0.4100	0.4100	-2.381%	26	42,033	+73.171%
2025-09-02	0.4600	0.4800	0.4200	0.4200	-6.667%	955	42,032	+69.048%
2025-08-29	0.4100	0.4500	0.4100	0.4500	0.000%	535	42,591	+57.778%
2025-08-28	0.4400	0.4500	0.4300	0.4500	+4.651%	268	42,591	+57.778%
2025-08-27	0.4500	0.4800	0.4300	0.4300	-8.511%	1,185	42,672	+65.116%
2025-08-26	0.4800	0.5000	0.4300	0.4700	-2.083%	131	42,768	+51.064%
2025-08-25	0.4500	0.4800	0.4400	0.4800	+6.667%	1,211	42,805	+47.917%
2025-08-22	0.5300	0.5400	0.4400	0.4500	+4.651%	758	43,654	+57.778%
2025-08-21	0.4300	0.4700	0.4300	0.4300	+4.878%	37	43,275	+65.116%
2025-08-20	0.4100	0.4100	0.4000	0.4100	0.000%	18	43,261	+73.171%
2025-08-19	0.4400	0.4400	0.4000	0.4100	-2.381%	548	43,267	+73.171%
2025-08-18	0.4600	0.4600	0.4200	0.4200	-6.667%	55	42,985	+69.048%
2025-08-15	0.4500	0.4700	0.4300	0.4500	-2.174%	85	43,006	+57.778%
2025-08-14	0.4600	0.4600	0.4500	0.4600	-6.122%	621	43,040	+54.348%
2025-08-13	0.4700	0.4900	0.4300	0.4900	+11.364%	21	43,609	+44.898%
2025-08-12	0.4300	0.4800	0.4300	0.4400	0.000%	140	43,621	+61.364%
2025-08-11	0.4100	0.4500	0.4100	0.4400	+2.326%	137	43,723	+61.364%
2025-08-08	0.4700	0.4900	0.4300	0.4300	-2.273%	96	43,737	+65.116%
2025-08-07	0.4600	0.4600	0.4200	0.4400	-10.204%	55	43,794	+61.364%
2025-08-06	0.4700	0.5100	0.4400	0.4900	+13.953%	4,827	43,824	+44.898%
2025-08-05	0.5000	0.5100	0.4200	0.4300	-14.000%	247	41,533	+65.116%
2025-08-04	0.4900	0.5000	0.4400	0.5000	0.000%	11	41,753	+42.000%
2025-08-01	0.4900	0.5200	0.4400	0.5000	0.000%	105	41,752	+42.000%
2025-07-31	0.5400	0.5500	0.4800	0.5000	-3.846%	74	41,735	+42.000%
2025-07-30	0.5400	0.5400	0.5000	0.5200	0.000%	508	41,731	+36.538%
2025-07-29	0.5000	0.5400	0.4900	0.5200	+1.961%	132	41,234	+36.538%
2025-07-28	0.5400	0.5400	0.4700	0.5100	-5.556%	144	41,104	+39.216%
2025-07-25	0.5600	0.5600	0.4300	0.5400	+12.500%	77	41,135	+31.481%
2025-07-24	0.4900	0.5000	0.4700	0.4800	-9.434%	25	41,080	+47.917%
2025-07-23	0.4700	0.5300	0.4500	0.5300	+12.766%	26	41,071	+33.962%
2025-07-22	0.5000	0.5000	0.4700	0.4700	-2.083%	74	41,058	+51.064%
2025-07-21	0.5000	0.5000	0.4500	0.4800	-7.692%	178	41,025	+47.917%
2025-07-18	0.5300	0.5700	0.5100	0.5200	-1.887%	44	41,007	+36.538%
2025-07-17	0.5200	0.5300	0.4900	0.5300	+1.923%	125	41,004	+33.962%
2025-07-16	0.5200	0.5300	0.5000	0.5200	+4.000%	571	40,902	+36.538%
2025-07-15	0.5100	0.5100	0.4800	0.5000	-1.961%	207	40,901	+42.000%
2025-07-14	0.6900	0.7000	0.5100	0.5100	-7.273%	253	40,894	+39.216%
2025-07-11	0.5400	0.5500	0.5100	0.5500	-3.509%	20	40,808	+29.091%
2025-07-10	0.5500	0.6000	0.5200	0.5700	+3.636%	349	40,797	+24.561%
2025-07-09	0.5900	0.6300	0.5500	0.5500	-9.836%	176	40,483	+29.091%
2025-07-08	0.5800	0.6500	0.5800	0.6100	-6.154%	85	40,472	+16.393%
2025-07-07	0.6800	0.6800	0.6000	0.6500	-10.959%	46	40,444	+9.231%
2025-07-03	0.7000	0.7300	0.6500	0.7300	+12.308%	13	40,421	-2.740%
2025-07-02	0.6500	0.6800	0.6200	0.6500	0.000%	61	40,421	+9.231%
2025-07-01	0.6900	0.7000	0.6400	0.6500	-7.143%	103	40,630	+9.231%
2025-06-30	0.7200	0.7500	0.7000	0.7000	-4.110%	170	40,671	+1.429%
2025-06-27	0.7100	0.7900	0.7100	0.7300	0.000%	228	40,541	-2.740%
2025-06-26	0.6400	0.7700	0.6400	0.7300	+5.797%	309	40,338	-2.740%
2025-06-25	0.6600	0.6900	0.6200	0.6900	+2.985%	106	40,353	+2.899%
2025-06-24	0.6600	0.7000	0.6200	0.6700	-4.286%	353	40,453	+5.970%
2025-06-23	0.7600	0.7600	0.7000	0.7000	-9.091%	269	40,557	+1.429%
2025-06-20	0.8300	0.8300	0.7500	0.7700	-3.750%	1,724	40,591	-7.792%
2025-06-18	0.8500	0.8500	0.8000	0.8000	-2.439%	36	40,615	-11.250%
2025-06-17	0.8500	0.8800	0.8200	0.8200	+2.500%	23	40,615	-13.415%
2025-06-16	0.9900	0.9900	0.7600	0.8000	-19.192%	172	40,622	-11.250%
2025-06-13	0.9100	0.9900	0.9000	0.9900	+10.000%	238	40,487	-28.283%
2025-06-12	0.8600	0.9300	0.8600	0.9000	+3.448%	113	40,436	-21.111%
2025-06-11	0.8100	0.8700	0.8100	0.8700	+4.819%	86	40,460	-18.391%
2025-06-10	0.8000	0.8300	0.7800	0.8300	+5.063%	35	40,388	-14.458%
2025-06-09	0.8300	0.8300	0.7900	0.7900	-4.819%	324	40,401	-10.127%
2025-06-06	0.8300	0.8500	0.8200	0.8300	+6.410%	132	40,399	-14.458%
2025-06-05	0.7500	0.7900	0.7500	0.7800	+2.632%	54	40,392	-8.974%
2025-06-04	0.8200	0.8800	0.7000	0.7600	-5.000%	286	40,356	-6.579%
2025-06-03	0.7200	0.8200	0.7100	0.8000	+6.667%	247	40,140	-11.250%
2025-06-02	0.8000	0.8000	0.7300	0.7500	+1.351%	72	40,227	-5.333%
2025-05-30	0.8300	0.8300	0.7300	0.7400	-7.500%	162	40,194	-4.054%
2025-05-29	0.7500	0.8000	0.7500	0.8000	+12.676%	3	40,182	-11.250%
2025-05-28	0.8200	0.8600	0.7100	0.7100	-14.458%	63	40,185	0.000%
2025-05-27	0.7800	0.8800	0.7800	0.8300	-2.353%	224	40,165	-14.458%
2025-05-23	0.8500	0.8500	0.8100	0.8500	+6.250%	58	40,056	-16.471%
2025-05-22	0.7500	0.8700	0.7500	0.8000	0.000%	134	40,056	-11.250%
2025-05-21	0.8500	0.8600	0.7800	0.8000	-13.978%	295	40,115	-11.250%
2025-05-20	0.9000	0.9300	0.8600	0.9300	+8.140%	107	40,006	-23.656%
2025-05-19	0.9000	0.9000	0.8600	0.8600	-21.818%	9	39,916	-17.442%
2025-05-16	0.8900	1.1000	0.8500	1.1000	+29.412%	288	39,914	-35.455%
2025-05-15	0.8400	0.8500	0.8400	0.8500	-2.299%	13	39,849	-16.471%
2025-05-14	0.8100	0.9000	0.8100	0.8700	+1.163%	144	39,836	-18.391%
2025-05-13	0.7100	0.8700	0.7100	0.8600	+7.500%	348	39,773	-17.442%
2025-05-12	0.8500	0.9200	0.7100	0.8000	+2.564%	89	39,578	-11.250%
2025-05-09	0.7500	0.8000	0.7500	0.7800	+5.405%	926	39,530	-8.974%
2025-05-08	0.6700	0.7800	0.6700	0.7400	+5.714%	2,183	39,661	-4.054%
2025-05-07	0.6500	0.7400	0.5600	0.7000	+27.273%	968	39,182	+1.429%
2025-05-06	0.5800	0.5800	0.5300	0.5500	-5.172%	96	39,695	+29.091%
2025-05-05	0.6400	0.6600	0.5400	0.5800	-12.121%	152	39,733	+22.414%
2025-05-02	0.7200	0.7200	0.6200	0.6600	+1.538%	142	39,795	+7.576%
2025-05-01	0.6700	0.7000	0.6300	0.6500	+4.839%	128	39,796	+9.231%
2025-04-30	0.7000	0.7000	0.5500	0.6200	-15.068%	390	39,876	+14.516%
2025-04-29	0.7500	0.7800	0.7300	0.7300	-5.195%	18	39,789	-2.740%
2025-04-28	0.7700	0.7700	0.7700	0.7700	-13.483%	1	39,790	-7.792%
2025-04-25	0.8700	0.8900	0.8700	0.8900	+4.706%	14	39,789	-20.225%
2025-04-24	0.8500	0.9100	0.8500	0.8500	+6.250%	22	39,784	-16.471%
2025-04-23	0.8500	0.9000	0.7900	0.8000	0.000%	157	39,765	-11.250%
2025-04-22	0.7500	0.8000	0.7500	0.8000	+11.111%	22	39,754	-11.250%
2025-04-21	0.7400	0.7600	0.7100	0.7200	-20.879%	65	39,753	-1.389%
2025-04-17	0.8700	0.9300	0.8400	0.9100	+2.247%	314	39,981	-21.978%
2025-04-16	0.8700	0.9100	0.8700	0.8900	-1.111%	62	39,981	-20.225%
2025-04-15	0.9200	0.9300	0.8800	0.9000	+7.143%	158	39,991	-21.111%
2025-04-14	0.8000	0.9300	0.7300	0.8400	+10.526%	216	40,017	-15.476%
2025-04-11	0.7100	0.7600	0.6200	0.7600	-5.000%	216	39,945	-6.579%
2025-04-10	0.6500	0.8000	0.6100	0.8000	-3.614%	274	40,030	-11.250%
2025-04-09	0.6700	0.8700	0.5200	0.8300	+18.571%	13,841	40,159	-14.458%
2025-04-08	1.0200	1.0200	0.7000	0.7000	-14.634%	240	40,599	+1.429%
2025-04-07	0.5000	0.8800	0.5000	0.8200	+9.333%	876	40,586	-13.415%
2025-04-04	0.9400	0.9400	0.6700	0.7500	-9.639%	3,382	40,159	-5.333%
2025-04-03	0.9500	0.9800	0.8300	0.8300	-27.193%	306	40,271	-14.458%
2025-04-02	1.0600	1.2400	1.0600	1.1400	+3.636%	76	40,328	-37.719%
2025-04-01	1.0400	1.1000	1.0400	1.1000	+6.796%	6	40,271	-35.455%
2025-03-31	1.0000	1.0900	0.9900	1.0300	-10.435%	270	40,266	-31.068%
2025-03-28	1.1300	1.1500	1.0300	1.1500	-3.361%	738	40,285	-38.261%
2025-03-27	1.2000	1.2000	1.1900	1.1900	-7.031%	207	40,396	-40.336%
2025-03-26	1.1700	1.2900	1.1400	1.2800	+12.281%	42	40,469	-44.531%
2025-03-25	1.1100	1.2100	1.1100	1.1400	-5.000%	7	40,478	-37.719%
2025-03-24	1.1400	1.3000	1.1400	1.2000	+9.091%	19	40,476	-40.833%
2025-03-21	1.1100	1.1500	1.1000	1.1000	-12.698%	214	40,465	-35.455%
2025-03-20	1.2600	1.2600	1.2500	1.2600	+0.800%	6	40,369	-43.651%
2025-03-19	1.2000	1.2500	1.2000	1.2500	-3.101%	8	40,369	-43.200%
2025-03-18	1.2900	1.2900	1.2900	1.2900	-0.769%	1	40,372	-44.961%
2025-03-17	1.2800	1.3000	1.2700	1.3000	+5.691%	230	40,371	-45.385%
2025-03-14	1.1800	1.3800	1.1800	1.2300	+12.844%	146	40,341	-42.276%
2025-03-13	1.2000	1.2500	1.0900	1.0900	-7.627%	436	40,405	-34.862%
2025-03-12	1.0100	1.2500	1.0100	1.1800	+16.832%	132	40,405	-39.831%
2025-03-11	0.9100	1.0500	0.8900	1.0100	+12.222%	358	40,292	-29.703%
2025-03-10	0.9400	0.9400	0.8000	0.9000	-5.263%	1,277	40,134	-21.111%
2025-03-07	1.0200	1.0200	0.8300	0.9500	+1.064%	378	39,953	-25.263%
2025-03-06	1.0000	1.0000	0.8400	0.9400	-8.738%	2,241	39,990	-24.468%
2025-03-05	1.0900	1.1000	0.9500	1.0300	-14.167%	536	39,826	-31.068%
2025-03-04	1.1500	1.3200	1.0000	1.2000	-2.439%	490	39,922	-40.833%
2025-03-03	1.3000	1.4700	1.2300	1.2300	-9.559%	219	39,824	-42.276%
2025-02-28	1.1500	1.3700	1.1500	1.3600	+11.475%	1,846	39,825	-47.794%

.dark-mode .pGNqQt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pGNqQt{ color: #333333; background-color: white; border: 2px solid #333333; }ET20270115C22ET Jan 15 2027 22.00 Call (ET270115C00022000)option OPRA

ET20270115C22
ET Jan 15 2027 22.00 Call (ET270115C00022000)
option OPRA