Dark

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

EOD

Jul 1, 2026

0.2200-18.519%(-0.0500)264

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2800	0.2800	0.2200	0.2200	-18.519%	264	56,663	0.000%
2026-06-30	0.2500	0.3100	0.2500	0.2700	+3.846%	573	56,728	-18.519%
2026-06-29	0.2800	0.3200	0.2500	0.2600	-23.529%	504	56,740	-15.385%
2026-06-26	0.2800	0.3400	0.2600	0.3400	+21.429%	128	56,574	-35.294%
2026-06-25	0.3200	0.3200	0.2800	0.2800	0.000%	122	56,536	-21.429%
2026-06-24	0.3100	0.3500	0.2600	0.2800	-22.222%	67	56,432	-21.429%
2026-06-23	0.2900	0.3600	0.2900	0.3600	+24.138%	308	56,408	-38.889%
2026-06-22	0.3100	0.3300	0.2500	0.2900	+11.538%	184	56,164	-24.138%
2026-06-18	0.2700	0.3500	0.2500	0.2600	-13.333%	516	56,423	-15.385%
2026-06-17	0.3200	0.3500	0.3000	0.3000	-9.091%	131	56,423	-26.667%
2026-06-16	0.3300	0.4200	0.3200	0.3300	-2.941%	462	56,423	-33.333%
2026-06-15	0.3500	0.4400	0.3400	0.3400	-17.073%	177	56,653	-35.294%
2026-06-12	0.4400	0.4400	0.3700	0.4100	+17.143%	38	56,699	-46.341%
2026-06-11	0.4100	0.4800	0.3500	0.3500	-18.605%	442	56,723	-37.143%
2026-06-10	0.4400	0.4600	0.4000	0.4300	+7.500%	142	57,051	-48.837%
2026-06-09	0.4600	0.4600	0.3300	0.4000	-13.043%	541	56,994	-45.000%
2026-06-08	0.5100	0.5100	0.4500	0.4600	-8.000%	914	56,694	-52.174%
2026-06-05	0.5000	0.5700	0.4700	0.5000	0.000%	256	57,239	-56.000%
2026-06-04	0.5200	0.5600	0.5000	0.5000	-1.961%	266	57,224	-56.000%
2026-06-03	0.5500	0.5700	0.5100	0.5100	-1.923%	43	57,287	-56.863%
2026-06-02	0.4500	0.5400	0.4500	0.5200	+15.556%	34	57,321	-57.692%
2026-06-01	0.4600	0.4800	0.4000	0.4500	+7.143%	153	57,326	-51.111%
2026-05-29	0.4100	0.4700	0.3900	0.4200	-8.696%	10,381	57,230	-47.619%
2026-05-28	0.4900	0.4900	0.4400	0.4600	-2.128%	231	57,422	-52.174%
2026-05-27	0.5800	0.5800	0.4100	0.4700	-2.083%	2,121	57,359	-53.191%
2026-05-26	0.6000	0.6000	0.4600	0.4800	-20.000%	593	57,457	-54.167%
2026-05-22	0.6000	0.6200	0.5500	0.6000	+15.385%	1,040	58,033	-63.333%
2026-05-21	0.7000	0.7000	0.5200	0.5200	-25.714%	534	58,115	-57.692%
2026-05-20	0.7300	0.8200	0.6500	0.7000	-1.408%	920	58,115	-68.571%
2026-05-19	0.7000	0.7600	0.6100	0.7100	+1.429%	1,149	55,280	-69.014%
2026-05-18	0.6500	0.7400	0.6400	0.7000	-1.408%	2,338	55,280	-68.571%
2026-05-15	0.7200	0.7400	0.6200	0.7100	+2.899%	593	55,280	-69.014%
2026-05-14	0.5700	0.7800	0.5500	0.6900	+11.290%	1,128	55,609	-68.116%
2026-05-13	0.6100	0.6400	0.5300	0.6200	+3.333%	200	56,014	-64.516%
2026-05-12	0.5000	0.6000	0.5000	0.6000	+20.000%	384	56,014	-63.333%
2026-05-11	0.4200	0.5300	0.3900	0.5000	+13.636%	188	56,014	-56.000%
2026-05-08	0.5100	0.5400	0.4200	0.4400	-8.333%	454	55,931	-50.000%
2026-05-07	0.4200	0.5000	0.3700	0.4800	+17.073%	1,966	55,745	-54.167%
2026-05-06	0.5100	0.5400	0.4000	0.4100	-28.070%	1,649	55,471	-46.341%
2026-05-05	0.5400	0.6700	0.5200	0.5700	+7.547%	2,144	56,387	-61.404%
2026-05-04	0.5000	0.5700	0.4600	0.5300	+6.000%	250	56,107	-58.491%
2026-05-01	0.5200	0.5600	0.3800	0.5000	-1.961%	1,584	55,022	-56.000%
2026-04-30	0.4700	0.5600	0.4300	0.5100	+13.333%	1,963	55,022	-56.863%
2026-04-29	0.3700	0.4800	0.3700	0.4500	+21.622%	885	54,370	-51.111%
2026-04-28	0.3400	0.3900	0.3400	0.3700	+19.355%	679	53,952	-40.541%
2026-04-27	0.3600	0.3600	0.3100	0.3100	0.000%	280	53,917	-29.032%
2026-04-24	0.3400	0.3400	0.3000	0.3100	-8.824%	129	53,889	-29.032%
2026-04-23	0.3400	0.3400	0.3000	0.3400	0.000%	1,611	53,837	-35.294%
2026-04-22	0.3700	0.3700	0.3100	0.3400	+6.250%	222	52,326	-35.294%
2026-04-21	0.3400	0.3500	0.3200	0.3200	-3.030%	544	52,225	-31.250%
2026-04-20	0.3300	0.3300	0.3000	0.3300	+6.452%	561	51,850	-33.333%
2026-04-17	0.3700	0.3700	0.2300	0.3100	-6.061%	350	51,574	-29.032%
2026-04-16	0.3200	0.3700	0.3200	0.3300	-2.941%	337	51,577	-33.333%
2026-04-15	0.3200	0.3600	0.3100	0.3400	+3.030%	178	51,417	-35.294%
2026-04-14	0.3400	0.3700	0.3000	0.3300	-8.333%	185	51,413	-33.333%
2026-04-13	0.4400	0.4500	0.3400	0.3600	-10.000%	241	51,365	-38.889%
2026-04-10	0.4200	0.4500	0.4000	0.4000	-2.439%	283	51,330	-45.000%
2026-04-09	0.4300	0.5500	0.4100	0.4100	-10.870%	35	51,289	-46.341%
2026-04-08	0.3700	0.4600	0.3700	0.4600	-2.128%	326	51,299	-52.174%
2026-04-07	0.4500	0.5100	0.4500	0.4700	+6.818%	84	51,132	-53.191%
2026-04-06	0.4500	0.4700	0.4200	0.4400	+4.762%	76	51,154	-50.000%
2026-04-02	0.5000	0.5000	0.4200	0.4200	0.000%	244	50,921	-47.619%
2026-04-01	0.4700	0.5400	0.3800	0.4200	-17.647%	1,471	50,921	-47.619%
2026-03-31	0.6100	0.6400	0.4400	0.5100	-12.069%	1,190	51,224	-56.863%
2026-03-30	0.6900	0.6900	0.5700	0.5800	-6.452%	669	50,968	-62.069%
2026-03-27	0.5800	0.7000	0.5200	0.6200	+10.714%	1,628	50,950	-64.516%
2026-03-26	0.4800	0.5800	0.4700	0.5600	+12.000%	1,542	50,985	-60.714%
2026-03-25	0.5000	0.5100	0.4400	0.5000	+2.041%	373	51,064	-56.000%
2026-03-24	0.4400	0.5500	0.4400	0.4900	+11.364%	449	50,902	-55.102%
2026-03-23	0.4500	0.4600	0.3900	0.4400	-8.333%	411	50,964	-50.000%
2026-03-20	0.4600	0.5000	0.4400	0.4800	+6.667%	227	50,978	-54.167%
2026-03-19	0.4200	0.5000	0.4200	0.4500	0.000%	589	51,041	-51.111%
2026-03-18	0.4100	0.4500	0.3900	0.4500	+4.651%	141	51,000	-51.111%
2026-03-17	0.4600	0.4900	0.3900	0.4300	0.000%	220	51,009	-48.837%
2026-03-16	0.4400	0.4900	0.4300	0.4300	-2.273%	168	50,896	-48.837%
2026-03-13	0.4100	0.4700	0.4000	0.4400	+2.326%	335	50,875	-50.000%
2026-03-12	0.4700	0.4900	0.4300	0.4300	0.000%	237	50,834	-48.837%
2026-03-11	0.4000	0.4500	0.4000	0.4300	+7.500%	871	50,902	-48.837%
2026-03-10	0.4400	0.4400	0.3500	0.4000	-4.762%	1,603	50,970	-45.000%
2026-03-09	0.4400	0.5000	0.4000	0.4200	-8.696%	315	50,751	-47.619%
2026-03-06	0.4900	0.5000	0.4500	0.4600	-4.167%	567	50,696	-52.174%
2026-03-05	0.5200	0.5500	0.4700	0.4800	-4.000%	216	51,001	-54.167%
2026-03-04	0.5200	0.5200	0.4700	0.5000	-13.793%	246	51,053	-56.000%
2026-03-03	0.5600	0.5900	0.5100	0.5800	+3.571%	555	51,009	-62.069%
2026-03-02	0.5500	0.6100	0.5300	0.5600	+9.804%	6,483	50,810	-60.714%
2026-02-27	0.5000	0.5100	0.4800	0.5100	+6.250%	44	48,076	-56.863%
2026-02-26	0.4700	0.5100	0.3900	0.4800	0.000%	286	48,046	-54.167%
2026-02-25	0.5300	0.5300	0.4400	0.4800	-4.000%	583	48,178	-54.167%
2026-02-24	0.5200	0.5300	0.5000	0.5000	-9.091%	271	48,178	-56.000%
2026-02-23	0.5700	0.6000	0.4900	0.5500	0.000%	527	48,170	-60.000%
2026-02-20	0.5600	0.6100	0.5300	0.5500	-1.786%	1,261	47,837	-60.000%
2026-02-19	0.5300	0.6400	0.5300	0.5600	+3.704%	773	47,753	-60.714%
2026-02-18	0.5000	0.6200	0.5000	0.5400	+14.894%	14,758	47,320	-59.259%
2026-02-17	0.4400	0.5100	0.3600	0.4700	+4.444%	17,518	48,836	-53.191%
2026-02-13	0.3700	0.4700	0.3600	0.4500	+21.622%	1,381	58,117	-51.111%
2026-02-12	0.3600	0.3900	0.3400	0.3700	+2.778%	617	58,117	-40.541%
2026-02-11	0.3800	0.3800	0.3400	0.3600	0.000%	10,834	57,865	-38.889%
2026-02-10	0.3500	0.3700	0.3400	0.3600	+2.857%	2,670	58,931	-38.889%
2026-02-09	0.3700	0.3800	0.3100	0.3500	-2.778%	12,783	57,483	-37.143%
2026-02-06	0.3200	0.3900	0.3200	0.3600	+5.882%	22,376	59,693	-38.889%
2026-02-05	0.3600	0.3800	0.3200	0.3400	-15.000%	270	56,468	-35.294%
2026-02-04	0.3800	0.4000	0.3100	0.4000	+5.263%	3,593	56,432	-45.000%
2026-02-03	0.3100	0.3800	0.2800	0.3800	+26.667%	2,188	56,241	-42.105%
2026-02-02	0.3200	0.3200	0.2800	0.3000	-9.091%	134	55,811	-26.667%
2026-01-30	0.3600	0.3600	0.3000	0.3300	-8.333%	247	55,774	-33.333%
2026-01-29	0.3300	0.3800	0.3100	0.3600	+20.000%	818	55,575	-38.889%
2026-01-28	0.3000	0.3200	0.2700	0.3000	0.000%	501	55,536	-26.667%
2026-01-27	0.3200	0.3200	0.2700	0.3000	-3.226%	1,615	55,324	-26.667%
2026-01-26	0.3400	0.4000	0.3000	0.3100	-6.061%	665	54,174	-29.032%
2026-01-23	0.3200	0.3600	0.3000	0.3300	+6.452%	1,579	53,905	-33.333%
2026-01-22	0.2700	0.3200	0.2700	0.3100	+24.000%	2,154	53,586	-29.032%
2026-01-21	0.2700	0.2900	0.2300	0.2500	0.000%	1,091	52,920	-12.000%
2026-01-20	0.2500	0.2600	0.2000	0.2500	+4.167%	852	52,563	-12.000%
2026-01-16	0.3200	0.3200	0.2400	0.2400	-7.692%	823	51,828	-8.333%
2026-01-15	0.2700	0.2900	0.2600	0.2600	-16.129%	1,113	51,828	-15.385%
2026-01-14	0.3000	0.3300	0.2700	0.3100	+6.897%	2,948	50,829	-29.032%
2026-01-13	0.3000	0.3000	0.2600	0.2900	+16.000%	2,454	49,038	-24.138%
2026-01-12	0.2500	0.2700	0.2500	0.2500	0.000%	213	47,438	-12.000%
2026-01-09	0.2500	0.2700	0.2300	0.2500	+4.167%	112	47,347	-12.000%
2026-01-08	0.2300	0.2600	0.2200	0.2400	+14.286%	675	47,330	-8.333%
2026-01-07	0.2500	0.2500	0.2000	0.2100	-16.000%	50	46,742	+4.762%
2026-01-06	0.2500	0.2600	0.2300	0.2500	-3.846%	79	46,725	-12.000%
2026-01-05	0.2300	0.2600	0.2300	0.2600	+13.043%	122	46,787	-15.385%
2026-01-02	0.2300	0.2500	0.2200	0.2300	0.000%	565	46,746	-4.348%
2025-12-31	0.2400	0.2500	0.2200	0.2300	-4.167%	1,101	45,252	-4.348%
2025-12-30	0.2200	0.2500	0.2200	0.2400	0.000%	631	45,252	-8.333%
2025-12-29	0.2400	0.2600	0.2300	0.2400	+4.348%	618	45,230	-8.333%
2025-12-26	0.2400	0.2700	0.2300	0.2300	-4.167%	191	44,770	-4.348%
2025-12-24	0.2500	0.2700	0.2400	0.2400	-4.000%	1,723	44,060	-8.333%
2025-12-23	0.2600	0.2600	0.2400	0.2500	-7.407%	175	44,060	-12.000%
2025-12-22	0.2900	0.2900	0.2600	0.2700	-10.000%	336	44,200	-18.519%
2025-12-19	0.2900	0.3000	0.2900	0.3000	0.000%	201	44,284	-26.667%
2025-12-18	0.3100	0.3100	0.2900	0.3000	-3.226%	34	44,353	-26.667%
2025-12-17	0.3400	0.3400	0.3000	0.3100	+3.333%	221	44,337	-29.032%
2025-12-16	0.3000	0.3000	0.3000	0.3000	-3.226%	6	44,538	-26.667%
2025-12-15	0.3200	0.3200	0.2500	0.3100	-6.061%	189	44,544	-29.032%
2025-12-12	0.3400	0.3400	0.3300	0.3300	0.000%	33	44,623	-33.333%
2025-12-11	0.3100	0.3300	0.3000	0.3300	+10.000%	24	44,633	-33.333%
2025-12-10	0.2800	0.3100	0.2800	0.3000	-6.250%	22	44,653	-26.667%
2025-12-09	0.3200	0.3500	0.3200	0.3200	+6.667%	1,024	44,662	-31.250%
2025-12-08	0.3200	0.3300	0.3000	0.3000	-6.250%	55	44,664	-26.667%
2025-12-05	0.3100	0.3400	0.3100	0.3200	+3.226%	44	44,678	-31.250%
2025-12-04	0.3200	0.3200	0.3100	0.3100	0.000%	216	44,692	-29.032%
2025-12-03	0.3300	0.3300	0.3100	0.3100	-3.125%	236	44,698	-29.032%
2025-12-02	0.3100	0.3200	0.3100	0.3200	0.000%	6	44,675	-31.250%
2025-12-01	0.3500	0.3600	0.2900	0.3200	0.000%	213	44,677	-31.250%
2025-11-28	0.3300	0.3400	0.3200	0.3200	+6.667%	32	44,648	-31.250%
2025-11-26	0.3300	0.3500	0.3000	0.3000	0.000%	699	43,973	-26.667%
2025-11-25	0.3300	0.3300	0.3000	0.3000	-9.091%	130	43,973	-26.667%
2025-11-24	0.3300	0.4000	0.3100	0.3300	+6.452%	244	44,038	-33.333%
2025-11-21	0.3000	0.3100	0.3000	0.3100	-6.061%	582	43,872	-29.032%
2025-11-20	0.3600	0.3600	0.3000	0.3300	-8.333%	150	43,900	-33.333%
2025-11-19	0.3500	0.3700	0.3500	0.3600	-2.703%	145	43,886	-38.889%
2025-11-18	0.3800	0.3800	0.3700	0.3700	-2.632%	80	43,831	-40.541%
2025-11-17	0.3800	0.4200	0.3500	0.3800	+8.571%	18	43,826	-42.105%
2025-11-14	0.3700	0.3700	0.3200	0.3500	+6.061%	5	43,826	-37.143%
2025-11-13	0.3600	0.3600	0.3300	0.3300	0.000%	115	43,825	-33.333%
2025-11-12	0.3600	0.3900	0.3300	0.3300	-10.811%	180	43,870	-33.333%
2025-11-11	0.3600	0.3800	0.3500	0.3700	-11.905%	18	43,785	-40.541%
2025-11-10	0.3100	0.4200	0.3100	0.4200	+10.526%	188	43,777	-47.619%
2025-11-07	0.3700	0.4100	0.3200	0.3800	-5.000%	278	43,797	-42.105%
2025-11-06	0.3500	0.4000	0.3500	0.4000	+5.263%	72	43,865	-45.000%
2025-11-05	0.3800	0.4600	0.3100	0.3800	+5.556%	86	43,914	-42.105%
2025-11-04	0.4000	0.4000	0.3600	0.3600	-5.263%	106	43,886	-38.889%
2025-11-03	0.4000	0.4000	0.3700	0.3800	+2.703%	158	43,792	-42.105%
2025-10-31	0.3800	0.4100	0.3500	0.3700	-5.128%	541	43,792	-40.541%
2025-10-30	0.3500	0.4000	0.3400	0.3900	+5.405%	65	43,563	-43.590%
2025-10-29	0.3800	0.4000	0.3700	0.3700	-2.632%	21	43,526	-40.541%
2025-10-28	0.3700	0.4200	0.3500	0.3800	+2.703%	524	43,508	-42.105%
2025-10-27	0.3500	0.3700	0.2600	0.3700	0.000%	48	43,394	-40.541%
2025-10-24	0.3600	0.4000	0.3500	0.3700	-5.128%	25	43,394	-40.541%
2025-10-23	0.3900	0.4000	0.3600	0.3900	0.000%	329	43,403	-43.590%
2025-10-22	0.3900	0.4100	0.3600	0.3900	0.000%	137	43,095	-43.590%
2025-10-21	0.4100	0.4100	0.3500	0.3900	+2.632%	202	43,088	-43.590%
2025-10-20	0.3900	0.3900	0.3400	0.3800	+5.556%	293	42,971	-42.105%
2025-10-17	0.3900	0.3900	0.3200	0.3600	-2.703%	137	42,791	-38.889%
2025-10-16	0.4000	0.4000	0.3400	0.3700	-7.500%	207	42,680	-40.541%
2025-10-15	0.6000	0.6000	0.3800	0.4000	+8.108%	268	42,657	-45.000%
2025-10-14	0.3500	0.3800	0.3400	0.3700	+8.824%	37	42,452	-40.541%
2025-10-13	0.4000	0.4000	0.2800	0.3400	-2.857%	736	42,415	-35.294%
2025-10-10	0.3700	0.4800	0.3500	0.3500	-2.778%	142	42,379	-37.143%
2025-10-09	0.3600	0.4100	0.3500	0.3600	+5.882%	399	42,294	-38.889%
2025-10-08	0.3600	0.3600	0.3300	0.3400	-2.857%	194	41,997	-35.294%
2025-10-07	0.3500	0.3600	0.3400	0.3500	-2.778%	77	41,975	-37.143%
2025-10-06	0.3800	0.3800	0.3500	0.3600	+2.857%	114	41,975	-38.889%
2025-10-03	0.3700	0.3700	0.3300	0.3500	0.000%	33	41,868	-37.143%
2025-10-02	0.3500	0.3800	0.3400	0.3500	-2.778%	230	41,845	-37.143%
2025-10-01	0.3600	0.3800	0.3600	0.3600	+9.091%	1,168	41,783	-38.889%
2025-09-30	0.3600	0.4100	0.3300	0.3300	-15.385%	402	40,680	-33.333%
2025-09-29	0.3900	0.4200	0.3500	0.3900	-2.500%	78	40,843	-43.590%
2025-09-26	0.3800	0.4200	0.3700	0.4000	-6.977%	176	40,839	-45.000%
2025-09-25	0.3900	0.4300	0.3900	0.4300	+4.878%	122	40,747	-48.837%
2025-09-24	0.4000	0.4500	0.3900	0.4100	+5.128%	352	40,869	-46.341%
2025-09-23	0.3400	0.3900	0.3400	0.3900	+11.429%	14	40,669	-43.590%
2025-09-22	0.3800	0.4200	0.3500	0.3500	-5.405%	162	40,663	-37.143%
2025-09-19	0.4200	0.4200	0.3700	0.3700	-9.756%	45	40,665	-40.541%
2025-09-18	0.4000	0.4200	0.4000	0.4100	+2.500%	63	40,658	-46.341%
2025-09-17	0.4100	0.4600	0.4000	0.4000	-13.043%	397	40,656	-45.000%
2025-09-16	0.4500	0.5000	0.4000	0.4600	+2.222%	144	40,732	-52.174%
2025-09-15	0.4000	0.4500	0.3900	0.4500	+15.385%	31	40,716	-51.111%
2025-09-12	0.4000	0.4000	0.3700	0.3900	0.000%	64	40,718	-43.590%
2025-09-11	0.3900	0.4000	0.3900	0.3900	0.000%	72	40,705	-43.590%
2025-09-10	0.3900	0.4200	0.3700	0.3900	+2.632%	458	40,705	-43.590%
2025-09-09	0.3700	0.4200	0.3600	0.3800	+5.556%	181	40,676	-42.105%
2025-09-08	0.3500	0.4000	0.3200	0.3600	+2.857%	3,017	40,692	-38.889%
2025-09-05	0.4200	0.4200	0.3500	0.3500	-14.634%	97	41,996	-37.143%
2025-09-04	0.4200	0.4200	0.4000	0.4100	0.000%	72	41,981	-46.341%
2025-09-03	0.4200	0.4500	0.4100	0.4100	-2.381%	26	42,033	-46.341%
2025-09-02	0.4600	0.4800	0.4200	0.4200	-6.667%	955	42,032	-47.619%
2025-08-29	0.4100	0.4500	0.4100	0.4500	0.000%	535	42,591	-51.111%
2025-08-28	0.4400	0.4500	0.4300	0.4500	+4.651%	268	42,591	-51.111%
2025-08-27	0.4500	0.4800	0.4300	0.4300	-8.511%	1,185	42,672	-48.837%
2025-08-26	0.4800	0.5000	0.4300	0.4700	-2.083%	131	42,768	-53.191%
2025-08-25	0.4500	0.4800	0.4400	0.4800	+6.667%	1,211	42,805	-54.167%
2025-08-22	0.5300	0.5400	0.4400	0.4500	+4.651%	758	43,654	-51.111%
2025-08-21	0.4300	0.4700	0.4300	0.4300	+4.878%	37	43,275	-48.837%
2025-08-20	0.4100	0.4100	0.4000	0.4100	0.000%	18	43,261	-46.341%
2025-08-19	0.4400	0.4400	0.4000	0.4100	-2.381%	548	43,267	-46.341%
2025-08-18	0.4600	0.4600	0.4200	0.4200	-6.667%	55	42,985	-47.619%
2025-08-15	0.4500	0.4700	0.4300	0.4500	-2.174%	85	43,006	-51.111%
2025-08-14	0.4600	0.4600	0.4500	0.4600	-6.122%	621	43,040	-52.174%
2025-08-13	0.4700	0.4900	0.4300	0.4900	+11.364%	21	43,609	-55.102%
2025-08-12	0.4300	0.4800	0.4300	0.4400	0.000%	140	43,621	-50.000%
2025-08-11	0.4100	0.4500	0.4100	0.4400	+2.326%	137	43,723	-50.000%
2025-08-08	0.4700	0.4900	0.4300	0.4300	-2.273%	96	43,737	-48.837%
2025-08-07	0.4600	0.4600	0.4200	0.4400	-10.204%	55	43,794	-50.000%
2025-08-06	0.4700	0.5100	0.4400	0.4900	+13.953%	4,827	43,824	-55.102%
2025-08-05	0.5000	0.5100	0.4200	0.4300	-14.000%	247	41,533	-48.837%
2025-08-04	0.4900	0.5000	0.4400	0.5000	0.000%	11	41,753	-56.000%
2025-08-01	0.4900	0.5200	0.4400	0.5000	0.000%	105	41,752	-56.000%
2025-07-31	0.5400	0.5500	0.4800	0.5000	-3.846%	74	41,735	-56.000%
2025-07-30	0.5400	0.5400	0.5000	0.5200	0.000%	508	41,731	-57.692%
2025-07-29	0.5000	0.5400	0.4900	0.5200	+1.961%	132	41,234	-57.692%
2025-07-28	0.5400	0.5400	0.4700	0.5100	-5.556%	144	41,104	-56.863%
2025-07-25	0.5600	0.5600	0.4300	0.5400	+12.500%	77	41,135	-59.259%
2025-07-24	0.4900	0.5000	0.4700	0.4800	-9.434%	25	41,080	-54.167%
2025-07-23	0.4700	0.5300	0.4500	0.5300	+12.766%	26	41,071	-58.491%
2025-07-22	0.5000	0.5000	0.4700	0.4700	-2.083%	74	41,058	-53.191%
2025-07-21	0.5000	0.5000	0.4500	0.4800	-7.692%	178	41,025	-54.167%
2025-07-18	0.5300	0.5700	0.5100	0.5200	-1.887%	44	41,007	-57.692%
2025-07-17	0.5200	0.5300	0.4900	0.5300	+1.923%	125	41,004	-58.491%
2025-07-16	0.5200	0.5300	0.5000	0.5200	+4.000%	571	40,902	-57.692%
2025-07-15	0.5100	0.5100	0.4800	0.5000	-1.961%	207	40,901	-56.000%
2025-07-14	0.6900	0.7000	0.5100	0.5100	-7.273%	253	40,894	-56.863%
2025-07-11	0.5400	0.5500	0.5100	0.5500	-3.509%	20	40,808	-60.000%
2025-07-10	0.5500	0.6000	0.5200	0.5700	+3.636%	349	40,797	-61.404%
2025-07-09	0.5900	0.6300	0.5500	0.5500	-9.836%	176	40,483	-60.000%
2025-07-08	0.5800	0.6500	0.5800	0.6100	-6.154%	85	40,472	-63.934%
2025-07-07	0.6800	0.6800	0.6000	0.6500	-10.959%	46	40,444	-66.154%
2025-07-03	0.7000	0.7300	0.6500	0.7300	+12.308%	13	40,421	-69.863%
2025-07-02	0.6500	0.6800	0.6200	0.6500	0.000%	61	40,421	-66.154%
2025-07-01	0.6900	0.7000	0.6400	0.6500	-7.143%	103	40,630	-66.154%
2025-06-30	0.7200	0.7500	0.7000	0.7000	-4.110%	170	40,671	-68.571%
2025-06-27	0.7100	0.7900	0.7100	0.7300	0.000%	228	40,541	-69.863%
2025-06-26	0.6400	0.7700	0.6400	0.7300	+5.797%	309	40,338	-69.863%
2025-06-25	0.6600	0.6900	0.6200	0.6900	+2.985%	106	40,353	-68.116%
2025-06-24	0.6600	0.7000	0.6200	0.6700	-4.286%	353	40,453	-67.164%
2025-06-23	0.7600	0.7600	0.7000	0.7000	-9.091%	269	40,557	-68.571%
2025-06-20	0.8300	0.8300	0.7500	0.7700	-3.750%	1,724	40,591	-71.429%
2025-06-18	0.8500	0.8500	0.8000	0.8000	-2.439%	36	40,615	-72.500%
2025-06-17	0.8500	0.8800	0.8200	0.8200	+2.500%	23	40,615	-73.171%
2025-06-16	0.9900	0.9900	0.7600	0.8000	-19.192%	172	40,622	-72.500%
2025-06-13	0.9100	0.9900	0.9000	0.9900	+10.000%	238	40,487	-77.778%
2025-06-12	0.8600	0.9300	0.8600	0.9000	+3.448%	113	40,436	-75.556%
2025-06-11	0.8100	0.8700	0.8100	0.8700	+4.819%	86	40,460	-74.713%
2025-06-10	0.8000	0.8300	0.7800	0.8300	+5.063%	35	40,388	-73.494%
2025-06-09	0.8300	0.8300	0.7900	0.7900	-4.819%	324	40,401	-72.152%
2025-06-06	0.8300	0.8500	0.8200	0.8300	+6.410%	132	40,399	-73.494%
2025-06-05	0.7500	0.7900	0.7500	0.7800	+2.632%	54	40,392	-71.795%
2025-06-04	0.8200	0.8800	0.7000	0.7600	-5.000%	286	40,356	-71.053%
2025-06-03	0.7200	0.8200	0.7100	0.8000	+6.667%	247	40,140	-72.500%
2025-06-02	0.8000	0.8000	0.7300	0.7500	+1.351%	72	40,227	-70.667%
2025-05-30	0.8300	0.8300	0.7300	0.7400	-7.500%	162	40,194	-70.270%
2025-05-29	0.7500	0.8000	0.7500	0.8000	+12.676%	3	40,182	-72.500%
2025-05-28	0.8200	0.8600	0.7100	0.7100	-14.458%	63	40,185	-69.014%
2025-05-27	0.7800	0.8800	0.7800	0.8300	-2.353%	224	40,165	-73.494%
2025-05-23	0.8500	0.8500	0.8100	0.8500	+6.250%	58	40,056	-74.118%
2025-05-22	0.7500	0.8700	0.7500	0.8000	0.000%	134	40,056	-72.500%
2025-05-21	0.8500	0.8600	0.7800	0.8000	-13.978%	295	40,115	-72.500%
2025-05-20	0.9000	0.9300	0.8600	0.9300	+8.140%	107	40,006	-76.344%
2025-05-19	0.9000	0.9000	0.8600	0.8600	-21.818%	9	39,916	-74.419%
2025-05-16	0.8900	1.1000	0.8500	1.1000	+29.412%	288	39,914	-80.000%
2025-05-15	0.8400	0.8500	0.8400	0.8500	-2.299%	13	39,849	-74.118%
2025-05-14	0.8100	0.9000	0.8100	0.8700	+1.163%	144	39,836	-74.713%
2025-05-13	0.7100	0.8700	0.7100	0.8600	+7.500%	348	39,773	-74.419%
2025-05-12	0.8500	0.9200	0.7100	0.8000	+2.564%	89	39,578	-72.500%
2025-05-09	0.7500	0.8000	0.7500	0.7800	+5.405%	926	39,530	-71.795%
2025-05-08	0.6700	0.7800	0.6700	0.7400	+5.714%	2,183	39,661	-70.270%
2025-05-07	0.6500	0.7400	0.5600	0.7000	+27.273%	968	39,182	-68.571%
2025-05-06	0.5800	0.5800	0.5300	0.5500	-5.172%	96	39,695	-60.000%
2025-05-05	0.6400	0.6600	0.5400	0.5800	-12.121%	152	39,733	-62.069%
2025-05-02	0.7200	0.7200	0.6200	0.6600	+1.538%	142	39,795	-66.667%
2025-05-01	0.6700	0.7000	0.6300	0.6500	+4.839%	128	39,796	-66.154%
2025-04-30	0.7000	0.7000	0.5500	0.6200	-15.068%	390	39,876	-64.516%
2025-04-29	0.7500	0.7800	0.7300	0.7300	-5.195%	18	39,789	-69.863%
2025-04-28	0.7700	0.7700	0.7700	0.7700	-13.483%	1	39,790	-71.429%
2025-04-25	0.8700	0.8900	0.8700	0.8900	+4.706%	14	39,789	-75.281%
2025-04-24	0.8500	0.9100	0.8500	0.8500	+6.250%	22	39,784	-74.118%
2025-04-23	0.8500	0.9000	0.7900	0.8000	0.000%	157	39,765	-72.500%
2025-04-22	0.7500	0.8000	0.7500	0.8000	+11.111%	22	39,754	-72.500%
2025-04-21	0.7400	0.7600	0.7100	0.7200	-20.879%	65	39,753	-69.444%
2025-04-17	0.8700	0.9300	0.8400	0.9100	+2.247%	314	39,981	-75.824%
2025-04-16	0.8700	0.9100	0.8700	0.8900	-1.111%	62	39,981	-75.281%
2025-04-15	0.9200	0.9300	0.8800	0.9000	+7.143%	158	39,991	-75.556%
2025-04-14	0.8000	0.9300	0.7300	0.8400	+10.526%	216	40,017	-73.810%
2025-04-11	0.7100	0.7600	0.6200	0.7600	-5.000%	216	39,945	-71.053%
2025-04-10	0.6500	0.8000	0.6100	0.8000	-3.614%	274	40,030	-72.500%
2025-04-09	0.6700	0.8700	0.5200	0.8300	+18.571%	13,841	40,159	-73.494%
2025-04-08	1.0200	1.0200	0.7000	0.7000	-14.634%	240	40,599	-68.571%
2025-04-07	0.5000	0.8800	0.5000	0.8200	+9.333%	876	40,586	-73.171%
2025-04-04	0.9400	0.9400	0.6700	0.7500	-9.639%	3,382	40,159	-70.667%
2025-04-03	0.9500	0.9800	0.8300	0.8300	-27.193%	306	40,271	-73.494%
2025-04-02	1.0600	1.2400	1.0600	1.1400	+3.636%	76	40,328	-80.702%
2025-04-01	1.0400	1.1000	1.0400	1.1000	+6.796%	6	40,271	-80.000%
2025-03-31	1.0000	1.0900	0.9900	1.0300	-10.435%	270	40,266	-78.641%
2025-03-28	1.1300	1.1500	1.0300	1.1500	-3.361%	738	40,285	-80.870%
2025-03-27	1.2000	1.2000	1.1900	1.1900	-7.031%	207	40,396	-81.513%
2025-03-26	1.1700	1.2900	1.1400	1.2800	+12.281%	42	40,469	-82.813%
2025-03-25	1.1100	1.2100	1.1100	1.1400	-5.000%	7	40,478	-80.702%
2025-03-24	1.1400	1.3000	1.1400	1.2000	+9.091%	19	40,476	-81.667%
2025-03-21	1.1100	1.1500	1.1000	1.1000	-12.698%	214	40,465	-80.000%
2025-03-20	1.2600	1.2600	1.2500	1.2600	+0.800%	6	40,369	-82.540%
2025-03-19	1.2000	1.2500	1.2000	1.2500	-3.101%	8	40,369	-82.400%
2025-03-18	1.2900	1.2900	1.2900	1.2900	-0.769%	1	40,372	-82.946%
2025-03-17	1.2800	1.3000	1.2700	1.3000	+5.691%	230	40,371	-83.077%
2025-03-14	1.1800	1.3800	1.1800	1.2300	+12.844%	146	40,341	-82.114%
2025-03-13	1.2000	1.2500	1.0900	1.0900	-7.627%	436	40,405	-79.817%
2025-03-12	1.0100	1.2500	1.0100	1.1800	+16.832%	132	40,405	-81.356%
2025-03-11	0.9100	1.0500	0.8900	1.0100	+12.222%	358	40,292	-78.218%
2025-03-10	0.9400	0.9400	0.8000	0.9000	-5.263%	1,277	40,134	-75.556%
2025-03-07	1.0200	1.0200	0.8300	0.9500	+1.064%	378	39,953	-76.842%
2025-03-06	1.0000	1.0000	0.8400	0.9400	-8.738%	2,241	39,990	-76.596%
2025-03-05	1.0900	1.1000	0.9500	1.0300	-14.167%	536	39,826	-78.641%
2025-03-04	1.1500	1.3200	1.0000	1.2000	-2.439%	490	39,922	-81.667%
2025-03-03	1.3000	1.4700	1.2300	1.2300	-9.559%	219	39,824	-82.114%
2025-02-28	1.1500	1.3700	1.1500	1.3600	+11.475%	1,846	39,825	-83.824%
2025-02-27	1.3300	1.3800	1.2200	1.2200	-6.870%	283	40,197	-81.967%
2025-02-26	1.3000	1.3700	1.1700	1.3100	+5.645%	709	40,192	-83.206%
2025-02-25	1.0700	1.2500	0.9900	1.2400	+3.333%	1,082	40,005	-82.258%
2025-02-24	1.3000	1.3400	1.1300	1.2000	-7.692%	1,513	39,947	-81.667%
2025-02-21	1.4000	1.4700	1.2500	1.3000	-16.129%	714	38,766	-83.077%
2025-02-20	1.5000	1.5500	1.4600	1.5500	-4.908%	282	38,581	-85.806%
2025-02-19	1.7000	1.8000	1.6000	1.6300	-5.233%	662	38,575	-86.503%
2025-02-18	1.6700	1.7400	1.6500	1.7200	+5.521%	40	38,396	-87.209%
2025-02-14	1.5500	1.6300	1.4200	1.6300	+8.667%	240	38,472	-86.503%
2025-02-13	1.4300	1.5200	1.4000	1.5000	+6.383%	105	38,472	-85.333%
2025-02-12	1.7000	1.7000	1.3300	1.4100	-4.082%	147	38,491	-84.397%
2025-02-11	1.5300	1.6100	1.4700	1.4700	-9.259%	197	38,494	-85.034%
2025-02-10	1.7700	1.7900	1.6200	1.6200	+4.516%	52	38,433	-86.420%
2025-02-07	1.4700	1.6700	1.4300	1.5500	+1.307%	404	38,394	-85.806%
2025-02-06	1.7700	1.7700	1.5300	1.5300	-11.047%	251	38,310	-85.621%
2025-02-05	1.7800	1.8500	1.7200	1.7200	+0.585%	290	38,361	-87.209%
2025-02-04	1.8000	1.8100	1.7100	1.7100	-1.724%	163	38,268	-87.135%
2025-02-03	1.5500	1.8800	1.5500	1.7400	+7.407%	300	38,121	-87.356%
2025-01-31	1.8700	1.8700	1.6000	1.6200	-13.830%	2,380	38,031	-86.420%
2025-01-30	1.6000	1.9100	1.6000	1.8800	+13.253%	287	37,942	-88.298%
2025-01-29	1.5900	1.7000	1.5500	1.6600	+3.106%	1,027	37,837	-86.747%
2025-01-28	1.5400	1.6100	1.3800	1.6100	+25.781%	121	38,028	-86.335%
2025-01-27	1.5900	1.8000	1.2600	1.2800	-26.857%	2,448	37,992	-82.813%
2025-01-24	2.0600	2.0600	1.7500	1.7500	-2.235%	1,396	37,129	-87.429%
2025-01-23	1.7500	1.9800	1.7000	1.7900	+0.562%	364	37,226	-87.709%
2025-01-22	1.7900	1.9500	1.7500	1.7800	+1.714%	670	37,267	-87.640%
2025-01-21	1.4700	1.7500	1.4200	1.7500	+22.378%	1,305	36,890	-87.429%
2025-01-17	1.4000	1.4300	1.3400	1.4300	+7.519%	116	36,360	-84.615%
2025-01-16	1.3200	1.3700	1.1000	1.3300	+4.724%	153	36,360	-83.459%
2025-01-15	1.2900	1.3900	1.2000	1.2700	+2.419%	333	36,301	-82.677%
2025-01-14	1.0700	1.2500	1.0700	1.2400	+16.981%	15,916	36,218	-82.258%
2025-01-13	1.0900	1.1000	0.9400	1.0600	+4.950%	3,293	31,423	-79.245%
2025-01-10	1.1000	1.1000	1.0100	1.0100	-5.607%	1,058	30,521	-78.218%
2025-01-08	0.9800	1.0700	0.9800	1.0700	+9.184%	1,011	29,857	-79.439%

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