Dark

ET20270115C25
ET Jan 15 2027 25.00 Call (ET270115C00025000)
option OPRA

EOD

Jul 1, 2026

0.0800-20.000%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0800	0.0800	0.0800	0.0800	-20.000%	3	20,245	0.000%
2026-06-30	0.0900	0.1000	0.0800	0.1000	+42.857%	28	20,245	-20.000%
2026-06-29	0.0600	0.1200	0.0600	0.0700	-22.222%	545	20,235	+14.286%
2026-06-26	0.0900	0.0900	0.0900	0.0900	-10.000%	31	20,381	-11.111%
2026-06-25	0.1000	0.1000	0.0800	0.1000	+11.111%	70	20,364	-20.000%
2026-06-24	0.1100	0.1100	0.0900	0.0900	-10.000%	79	20,360	-11.111%
2026-06-23	0.1000	0.1000	0.1000	0.1000	0.000%	58	20,368	-20.000%
2026-06-22	0.1200	0.1200	0.0600	0.1000	-16.667%	166	20,370	-20.000%
2026-06-18	0.1300	0.1300	0.1000	0.1200	+20.000%	148	20,513	-33.333%
2026-06-17	0.1100	0.1100	0.0900	0.1000	-16.667%	86	20,513	-20.000%
2026-06-16	0.1300	0.1500	0.1200	0.1200	+9.091%	107	20,513	-33.333%
2026-06-15	0.1200	0.1400	0.1100	0.1100	-15.385%	94	20,528	-27.273%
2026-06-12	0.1700	0.1700	0.1300	0.1300	-7.143%	133	20,592	-38.462%
2026-06-11	0.1600	0.1600	0.1100	0.1400	-6.667%	585	20,683	-42.857%
2026-06-10	0.1400	0.1500	0.1200	0.1500	-6.250%	10	20,643	-46.667%
2026-06-09	0.1500	0.1600	0.1400	0.1600	+6.667%	137	20,640	-50.000%
2026-06-08	0.1700	0.1700	0.1500	0.1500	-11.765%	31	20,580	-46.667%
2026-06-05	0.1800	0.1800	0.1700	0.1700	-5.556%	130	20,574	-52.941%
2026-06-04	0.1900	0.2000	0.1700	0.1800	-5.263%	8	20,474	-55.556%
2026-06-03	0.1900	0.2000	0.1600	0.1900	0.000%	87	20,472	-57.895%
2026-06-02	0.1500	0.2000	0.1400	0.1900	+26.667%	195	20,528	-57.895%
2026-06-01	0.1600	0.1800	0.1500	0.1500	0.000%	228	20,541	-46.667%
2026-05-29	0.1300	0.1700	0.1300	0.1500	+7.143%	252	20,340	-46.667%
2026-05-28	0.1400	0.1700	0.1400	0.1400	0.000%	73	20,443	-42.857%
2026-05-27	0.1500	0.1700	0.1300	0.1400	-17.647%	218	20,442	-42.857%
2026-05-26	0.1500	0.2000	0.1500	0.1700	+6.250%	174	20,531	-52.941%
2026-05-22	0.1900	0.1900	0.1500	0.1600	-30.435%	38	20,598	-50.000%
2026-05-21	0.1900	0.2300	0.1900	0.2300	+9.524%	28	20,609	-65.217%
2026-05-20	0.2100	0.2600	0.2000	0.2100	-8.696%	449	20,609	-61.905%
2026-05-19	0.2100	0.2300	0.2100	0.2300	+4.545%	41	20,411	-65.217%
2026-05-18	0.2100	0.2500	0.2000	0.2200	0.000%	329	20,411	-63.636%
2026-05-15	0.2300	0.2400	0.1900	0.2200	0.000%	59	20,411	-63.636%
2026-05-14	0.2000	0.2500	0.2000	0.2200	+22.222%	364	20,407	-63.636%
2026-05-13	0.1900	0.2000	0.1500	0.1800	-5.263%	42	20,430	-55.556%
2026-05-12	0.1600	0.1900	0.1500	0.1900	+5.556%	328	20,430	-57.895%
2026-05-11	0.1500	0.1800	0.1300	0.1800	+38.462%	121	20,430	-55.556%
2026-05-08	0.1800	0.1800	0.1100	0.1300	0.000%	336	20,433	-38.462%
2026-05-07	0.1400	0.1500	0.1200	0.1300	-13.333%	95	20,411	-38.462%
2026-05-06	0.1800	0.1800	0.1300	0.1500	-11.765%	213	20,389	-46.667%
2026-05-05	0.1800	0.1800	0.1700	0.1700	0.000%	755	20,215	-52.941%
2026-05-04	0.1400	0.1800	0.1400	0.1700	+13.333%	359	19,902	-52.941%
2026-05-01	0.1500	0.1700	0.1300	0.1500	-6.250%	563	19,637	-46.667%
2026-04-30	0.1500	0.1700	0.1400	0.1600	+14.286%	249	19,637	-50.000%
2026-04-29	0.1100	0.1400	0.1100	0.1400	+16.667%	514	19,473	-42.857%
2026-04-28	0.1100	0.1500	0.1100	0.1200	+9.091%	217	19,332	-33.333%
2026-04-27	0.1100	0.1100	0.1000	0.1100	0.000%	465	19,318	-27.273%
2026-04-24	0.1100	0.1100	0.1100	0.1100	0.000%	6	19,738	-27.273%
2026-04-23	0.1200	0.1200	0.1000	0.1100	-21.429%	90	19,733	-27.273%
2026-04-22	0.1300	0.1400	0.1200	0.1400	+27.273%	37	19,661	-42.857%
2026-04-21	0.1600	0.1600	0.1100	0.1100	-8.333%	137	19,747	-27.273%
2026-04-20	0.1100	0.1200	0.1100	0.1200	0.000%	57	19,747	-33.333%
2026-04-17	0.1200	0.1200	0.1200	0.1200	-14.286%	12	19,690	-33.333%
2026-04-16	0.1400	0.1500	0.1200	0.1400	-6.667%	155	19,680	-42.857%
2026-04-15	0.1500	0.1500	0.1100	0.1500	+15.385%	337	19,725	-46.667%
2026-04-14	0.1300	0.1300	0.1300	0.1300	-23.529%	21	19,809	-38.462%
2026-04-13	0.1800	0.1800	0.1200	0.1700	+13.333%	216	19,816	-52.941%
2026-04-10	0.1400	0.1900	0.1400	0.1500	+7.143%	51	19,830	-46.667%
2026-04-09	0.1800	0.1900	0.1400	0.1400	-12.500%	184	19,811	-42.857%
2026-04-08	0.2100	0.2300	0.1400	0.1600	-5.882%	204	19,792	-50.000%
2026-04-07	0.1900	0.2000	0.1700	0.1700	-5.556%	112	19,830	-52.941%
2026-04-06	0.1800	0.1800	0.1800	0.1800	0.000%	17	19,911	-55.556%
2026-04-02	0.1700	0.2000	0.1700	0.1800	+12.500%	31	19,908	-55.556%
2026-04-01	0.1900	0.2400	0.1400	0.1600	-11.111%	816	19,908	-50.000%
2026-03-31	0.2300	0.2400	0.1600	0.1800	-25.000%	137	19,336	-55.556%
2026-03-30	0.2800	0.2800	0.2200	0.2400	-4.000%	580	19,325	-66.667%
2026-03-27	0.2500	0.2700	0.2000	0.2500	+13.636%	1,484	18,957	-68.000%
2026-03-26	0.1900	0.2500	0.1900	0.2200	+29.412%	68	19,598	-63.636%
2026-03-25	0.1500	0.1900	0.1500	0.1700	0.000%	380	19,629	-52.941%
2026-03-24	0.1800	0.2100	0.1700	0.1700	+6.250%	1,105	19,333	-52.941%
2026-03-23	0.1700	0.1700	0.1500	0.1600	-15.789%	266	18,911	-50.000%
2026-03-20	0.2000	0.2000	0.1800	0.1900	0.000%	11	18,909	-57.895%
2026-03-19	0.1900	0.2500	0.1800	0.1900	+11.765%	323	18,909	-57.895%
2026-03-18	0.1600	0.1700	0.1600	0.1700	0.000%	323	18,874	-52.941%
2026-03-17	0.1600	0.1800	0.1600	0.1700	0.000%	6	18,558	-52.941%
2026-03-16	0.1800	0.1800	0.1700	0.1700	-10.526%	341	18,559	-52.941%
2026-03-13	0.1900	0.1900	0.1500	0.1900	+5.556%	48	18,558	-57.895%
2026-03-12	0.2000	0.2000	0.1800	0.1800	+5.882%	76	18,547	-55.556%
2026-03-11	0.1800	0.2100	0.1600	0.1700	-5.556%	432	18,565	-52.941%
2026-03-10	0.1300	0.1900	0.1300	0.1800	-10.000%	128	18,452	-55.556%
2026-03-09	0.2100	0.2100	0.1800	0.2000	-4.762%	70	18,525	-60.000%
2026-03-06	0.1900	0.2500	0.1900	0.2100	0.000%	40	18,645	-61.905%
2026-03-05	0.2600	0.2600	0.2000	0.2100	-4.545%	39	18,618	-61.905%
2026-03-04	0.2100	0.2200	0.1800	0.2200	-4.348%	40	18,614	-63.636%
2026-03-03	0.2000	0.2400	0.2000	0.2300	-4.167%	799	18,624	-65.217%
2026-03-02	0.2500	0.2800	0.2300	0.2400	+14.286%	1,676	18,771	-66.667%
2026-02-27	0.2100	0.2100	0.1800	0.2100	+10.526%	70	18,243	-61.905%
2026-02-26	0.2000	0.2300	0.1900	0.1900	0.000%	23	18,203	-57.895%
2026-02-25	0.2200	0.2300	0.1900	0.1900	-13.636%	47	18,198	-57.895%
2026-02-24	0.2200	0.2200	0.2100	0.2200	+10.000%	23	18,198	-63.636%
2026-02-23	0.2300	0.2400	0.1900	0.2000	-9.091%	112	18,202	-60.000%
2026-02-20	0.2500	0.2500	0.1600	0.2200	-4.348%	28	18,177	-63.636%
2026-02-19	0.2500	0.2700	0.2300	0.2300	0.000%	1,466	18,162	-65.217%
2026-02-18	0.2200	0.2500	0.2100	0.2300	+21.053%	429	18,672	-65.217%
2026-02-17	0.1900	0.2100	0.1500	0.1900	+5.556%	208	18,513	-57.895%
2026-02-13	0.1400	0.1800	0.1300	0.1800	+28.571%	1,382	17,899	-55.556%
2026-02-12	0.1400	0.1500	0.1300	0.1400	0.000%	169	17,899	-42.857%
2026-02-11	0.1600	0.1700	0.1400	0.1400	-6.667%	177	17,862	-42.857%
2026-02-10	0.1500	0.1600	0.1400	0.1500	+15.385%	158	17,835	-46.667%
2026-02-09	0.1500	0.1500	0.1300	0.1300	-7.143%	77	17,817	-38.462%
2026-02-06	0.1400	0.1400	0.1200	0.1400	0.000%	320	17,763	-42.857%
2026-02-05	0.1600	0.1600	0.1400	0.1400	-17.647%	39	17,909	-42.857%
2026-02-04	0.1600	0.1700	0.1300	0.1700	+6.250%	258	17,887	-52.941%
2026-02-03	0.1400	0.1800	0.1200	0.1600	+33.333%	368	17,991	-50.000%
2026-02-02	0.1300	0.1400	0.1200	0.1200	-14.286%	391	17,935	-33.333%
2026-01-30	0.1500	0.1500	0.1300	0.1400	-6.667%	264	18,072	-42.857%
2026-01-29	0.1500	0.1700	0.1500	0.1500	+7.143%	275	18,143	-46.667%
2026-01-28	0.1400	0.1500	0.1300	0.1400	+7.692%	117	18,031	-42.857%
2026-01-27	0.1300	0.1400	0.1200	0.1300	0.000%	23	17,921	-38.462%
2026-01-26	0.1300	0.1500	0.1200	0.1300	0.000%	190	17,904	-38.462%
2026-01-23	0.1500	0.1600	0.1300	0.1300	0.000%	354	17,852	-38.462%
2026-01-22	0.1200	0.1400	0.0900	0.1300	+8.333%	1,446	17,749	-38.462%
2026-01-21	0.1100	0.1300	0.1000	0.1200	+9.091%	975	17,980	-33.333%
2026-01-20	0.1200	0.1400	0.1000	0.1100	-8.333%	1,012	17,961	-27.273%
2026-01-16	0.1200	0.1300	0.1200	0.1200	-7.692%	126	18,464	-33.333%
2026-01-15	0.1900	0.1900	0.1200	0.1300	-7.143%	118	18,464	-38.462%
2026-01-14	0.1400	0.1700	0.1300	0.1400	+27.273%	214	18,385	-42.857%
2026-01-13	0.1400	0.1500	0.1100	0.1100	-21.429%	288	18,397	-27.273%
2026-01-12	0.1500	0.1500	0.1300	0.1400	+7.692%	8	18,482	-42.857%
2026-01-09	0.1400	0.1400	0.1100	0.1300	-13.333%	14	18,479	-38.462%
2026-01-08	0.1300	0.1500	0.1300	0.1500	+25.000%	15	18,478	-46.667%
2026-01-07	0.1300	0.2000	0.0900	0.1200	-7.692%	219	18,472	-33.333%
2026-01-06	0.1800	0.1800	0.1300	0.1300	+18.182%	26	18,543	-38.462%
2026-01-05	0.1000	0.1500	0.1000	0.1100	-31.250%	38	18,517	-27.273%
2026-01-02	0.1300	0.1600	0.1000	0.1600	+33.333%	123	18,520	-50.000%
2025-12-31	0.1300	0.1400	0.1200	0.1200	-7.692%	30	18,525	-33.333%
2025-12-30	0.1400	0.1400	0.1100	0.1300	+8.333%	96	18,525	-38.462%
2025-12-29	0.1200	0.1300	0.1200	0.1200	-7.692%	50	18,477	-33.333%
2025-12-26	0.1300	0.1300	0.1300	0.1300	-7.143%	4	18,465	-38.462%
2025-12-24	0.1300	0.1400	0.1300	0.1400	+27.273%	5	18,462	-42.857%
2025-12-23	0.1400	0.1400	0.1100	0.1100	-21.429%	30	18,462	-27.273%
2025-12-22	0.1300	0.1400	0.1300	0.1400	-6.667%	10	18,459	-42.857%
2025-12-19	0.1700	0.1700	0.1500	0.1500	-16.667%	6	18,459	-46.667%
2025-12-18	0.1800	0.1800	0.1500	0.1800	+12.500%	544	18,461	-55.556%
2025-12-17	0.1800	0.1900	0.1600	0.1600	+14.286%	33	18,545	-50.000%
2025-12-15	0.1700	0.1700	0.1400	0.1400	-6.667%	406	18,523	-42.857%
2025-12-11	0.2500	0.2500	0.1500	0.1500	-16.667%	115	18,677	-46.667%
2025-12-09	0.1400	0.1800	0.1400	0.1800	+20.000%	12	18,782	-55.556%
2025-12-08	0.1300	0.1700	0.1300	0.1500	-11.765%	203	18,780	-46.667%
2025-12-05	0.1800	0.1900	0.1700	0.1700	+6.250%	188	18,933	-52.941%
2025-12-04	0.1800	0.1800	0.1600	0.1600	0.000%	51	18,768	-50.000%
2025-12-03	0.1600	0.1600	0.1400	0.1600	-11.111%	51	18,717	-50.000%
2025-12-01	0.2200	0.2200	0.1800	0.1800	+5.882%	25	18,670	-55.556%
2025-11-26	0.1600	0.1800	0.1600	0.1700	0.000%	26	18,650	-52.941%
2025-11-24	0.1700	0.1700	0.1700	0.1700	-10.526%	4	18,650	-52.941%
2025-11-21	0.2000	0.2000	0.1800	0.1900	+18.750%	55	18,646	-57.895%
2025-11-20	0.2000	0.2000	0.1600	0.1600	-20.000%	78	18,696	-50.000%
2025-11-19	0.2600	0.2600	0.2000	0.2000	+11.111%	19	18,760	-60.000%
2025-11-18	0.1900	0.1900	0.1800	0.1800	-5.263%	10	18,760	-55.556%
2025-11-17	0.1800	0.1900	0.1700	0.1900	+5.556%	28	18,755	-57.895%
2025-11-14	0.2400	0.2400	0.1800	0.1800	0.000%	23	18,747	-55.556%
2025-11-13	0.2000	0.2000	0.1800	0.1800	-5.263%	11	18,735	-55.556%
2025-11-12	0.2000	0.2000	0.1900	0.1900	0.000%	4	18,724	-57.895%
2025-11-11	0.2000	0.2000	0.1800	0.1900	-5.000%	42	18,723	-57.895%
2025-11-10	0.2000	0.2000	0.2000	0.2000	+11.111%	20	18,731	-60.000%
2025-11-07	0.2200	0.2200	0.1700	0.1800	-10.000%	75	18,711	-55.556%
2025-11-06	0.1500	0.2100	0.1500	0.2000	0.000%	35	18,656	-60.000%
2025-11-05	0.2000	0.2000	0.2000	0.2000	+17.647%	5	18,663	-60.000%
2025-11-04	0.1700	0.2000	0.1700	0.1700	-15.000%	54	18,658	-52.941%
2025-11-03	0.2000	0.2000	0.2000	0.2000	+5.263%	1	18,675	-60.000%
2025-10-31	0.1400	0.2000	0.1400	0.1900	-5.000%	125	18,675	-57.895%
2025-10-30	0.1800	0.2000	0.1800	0.2000	+11.111%	20	18,553	-60.000%
2025-10-29	0.2000	0.2000	0.1800	0.1800	-5.263%	165	18,554	-55.556%
2025-10-28	0.1900	0.1900	0.1800	0.1900	-5.000%	30	18,486	-57.895%
2025-10-27	0.2000	0.2000	0.2000	0.2000	+5.263%	5	18,470	-60.000%
2025-10-24	0.2000	0.2000	0.1700	0.1900	0.000%	62	18,470	-57.895%
2025-10-23	0.2100	0.2100	0.1800	0.1900	+5.556%	26	18,465	-57.895%
2025-10-22	0.2000	0.2000	0.1800	0.1800	-18.182%	21	18,472	-55.556%
2025-10-21	0.1800	0.2200	0.1800	0.2200	+29.412%	253	18,519	-63.636%
2025-10-20	0.1800	0.1800	0.1600	0.1700	0.000%	104	18,347	-52.941%
2025-10-17	0.1600	0.1800	0.1600	0.1700	-10.526%	202	18,348	-52.941%
2025-10-16	0.2200	0.2200	0.1800	0.1900	0.000%	51	18,351	-57.895%
2025-10-15	0.1900	0.1900	0.1800	0.1900	+18.750%	264	18,318	-57.895%
2025-10-14	0.1800	0.1800	0.1600	0.1600	-11.111%	53	18,224	-50.000%
2025-10-13	0.1900	0.1900	0.1600	0.1800	+5.882%	76	18,215	-55.556%
2025-10-10	0.1500	0.1900	0.1500	0.1700	-10.526%	18	18,187	-52.941%
2025-10-09	0.1700	0.1900	0.1600	0.1900	+11.765%	252	18,197	-57.895%
2025-10-08	0.1800	0.1900	0.1600	0.1700	-10.526%	325	17,983	-52.941%
2025-10-07	0.1900	0.1900	0.1700	0.1900	+11.765%	1,623	16,305	-57.895%
2025-10-06	0.1700	0.1900	0.1700	0.1700	+6.250%	21	16,305	-52.941%
2025-10-03	0.1600	0.1800	0.1500	0.1600	-5.882%	63	16,286	-50.000%
2025-10-02	0.1900	0.2000	0.1400	0.1700	0.000%	137	16,262	-52.941%
2025-10-01	0.1800	0.1800	0.1500	0.1700	+21.429%	67	16,291	-52.941%
2025-09-30	0.1700	0.1800	0.1400	0.1400	-22.222%	762	16,259	-42.857%
2025-09-29	0.1800	0.1900	0.1700	0.1800	+5.882%	88	16,799	-55.556%
2025-09-26	0.1900	0.1900	0.1700	0.1700	-10.526%	19	16,816	-52.941%
2025-09-25	0.1900	0.1900	0.1900	0.1900	-9.524%	2	16,807	-57.895%
2025-09-24	0.1700	0.2100	0.1700	0.2100	+61.538%	79	16,805	-61.905%
2025-09-23	0.1300	0.2000	0.1300	0.1300	-18.750%	94	16,760	-38.462%
2025-09-22	0.1700	0.2200	0.1200	0.1600	+6.667%	184	16,817	-50.000%
2025-09-19	0.1600	0.2100	0.1500	0.1500	-11.765%	56	16,910	-46.667%
2025-09-18	0.1300	0.2000	0.1300	0.1700	-10.526%	44	16,903	-52.941%
2025-09-17	0.1300	0.1900	0.1300	0.1900	0.000%	2	16,894	-57.895%
2025-09-16	0.2100	0.2200	0.1700	0.1900	-5.000%	314	17,232	-57.895%
2025-09-15	0.2000	0.2100	0.1900	0.2000	+17.647%	251	17,426	-60.000%
2025-09-12	0.2000	0.2000	0.1600	0.1700	-5.556%	51	17,202	-52.941%
2025-09-11	0.1500	0.2000	0.1500	0.1800	-5.263%	10	17,201	-55.556%
2025-09-10	0.1600	0.1900	0.1600	0.1900	+5.556%	46	17,209	-57.895%
2025-09-09	0.1700	0.1800	0.1700	0.1800	+5.882%	76	17,169	-55.556%
2025-09-08	0.1700	0.1800	0.1700	0.1700	-5.556%	103	17,195	-52.941%
2025-09-05	0.1900	0.1900	0.1600	0.1800	-10.000%	2,154	17,094	-55.556%
2025-09-04	0.1900	0.2000	0.1900	0.2000	+5.263%	17	18,090	-60.000%
2025-09-03	0.2000	0.2000	0.1900	0.1900	-5.000%	109	18,084	-57.895%
2025-09-02	0.2200	0.2200	0.2000	0.2000	-9.091%	710	17,986	-60.000%
2025-08-29	0.2000	0.2200	0.2000	0.2200	-8.333%	30	17,945	-63.636%
2025-08-28	0.2100	0.2400	0.2000	0.2400	+9.091%	192	17,945	-66.667%
2025-08-27	0.2000	0.2200	0.2000	0.2200	0.000%	268	17,945	-63.636%
2025-08-26	0.2300	0.2300	0.2100	0.2200	-4.348%	603	17,995	-63.636%
2025-08-25	0.2500	0.2500	0.1900	0.2300	+4.545%	95	17,993	-65.217%
2025-08-22	0.2500	0.2500	0.2000	0.2200	+4.762%	238	17,927	-63.636%
2025-08-21	0.1700	0.2200	0.1700	0.2100	+10.526%	93	18,106	-61.905%
2025-08-20	0.1900	0.1900	0.1900	0.1900	0.000%	5	18,129	-57.895%
2025-08-19	0.2200	0.2500	0.1700	0.1900	-5.000%	720	18,129	-57.895%
2025-08-18	0.2100	0.2200	0.1700	0.2000	-9.091%	55	18,232	-60.000%
2025-08-15	0.2200	0.2300	0.2000	0.2200	0.000%	106	18,199	-63.636%
2025-08-14	0.2500	0.2500	0.2200	0.2200	-8.333%	18	18,293	-63.636%
2025-08-13	0.2100	0.2400	0.2000	0.2400	+9.091%	432	18,278	-66.667%
2025-08-12	0.2100	0.2300	0.2100	0.2200	0.000%	142	17,901	-63.636%
2025-08-11	0.2300	0.2300	0.2200	0.2200	0.000%	15	18,041	-63.636%
2025-08-08	0.2300	0.2400	0.1900	0.2200	-4.348%	205	18,032	-63.636%
2025-08-07	0.2300	0.2300	0.2100	0.2300	0.000%	28	18,034	-65.217%
2025-08-06	0.2400	0.2500	0.2100	0.2300	0.000%	115	18,022	-65.217%
2025-08-05	0.2500	0.2500	0.2000	0.2300	+9.524%	28	17,951	-65.217%
2025-08-04	0.2300	0.2400	0.2100	0.2100	-8.696%	633	17,926	-61.905%
2025-08-01	0.2500	0.2500	0.2100	0.2300	+9.524%	281	17,305	-65.217%
2025-07-31	0.2100	0.2600	0.1900	0.2100	-4.545%	344	17,232	-61.905%
2025-07-30	0.2000	0.2400	0.2000	0.2200	-12.000%	32	17,496	-63.636%
2025-07-29	0.2300	0.2700	0.1800	0.2500	+4.167%	9	17,481	-68.000%
2025-07-28	0.2600	0.2900	0.2200	0.2400	-20.000%	191	17,474	-66.667%
2025-07-25	0.2100	0.3000	0.1700	0.3000	+30.435%	252	17,317	-73.333%
2025-07-24	0.2600	0.2600	0.1900	0.2300	-11.538%	329	17,200	-65.217%
2025-07-23	0.2100	0.3000	0.2000	0.2600	+4.000%	129	16,880	-69.231%
2025-07-22	0.2400	0.2600	0.2000	0.2500	+25.000%	27	16,811	-68.000%
2025-07-21	0.2800	0.2900	0.1900	0.2000	-31.034%	774	16,785	-60.000%
2025-07-18	0.2600	0.3000	0.2600	0.2900	+3.571%	70	16,497	-72.414%
2025-07-17	0.2600	0.2900	0.2500	0.2800	+3.704%	67	16,449	-71.429%
2025-07-16	0.2700	0.2900	0.2600	0.2700	-3.571%	12	16,445	-70.370%
2025-07-15	0.2700	0.2900	0.2400	0.2800	+3.704%	124	16,443	-71.429%
2025-07-14	0.3000	0.3000	0.2300	0.2700	+17.391%	135	16,324	-70.370%
2025-07-11	0.2400	0.2600	0.2300	0.2300	-14.815%	41	16,265	-65.217%
2025-07-10	0.2700	0.3000	0.2500	0.2700	+3.846%	550	16,242	-70.370%
2025-07-09	0.4000	0.4000	0.2600	0.2600	-13.333%	33	16,008	-69.231%
2025-07-08	0.3200	0.3400	0.2800	0.3000	+15.385%	102	16,007	-73.333%
2025-07-07	0.2700	0.3100	0.2600	0.2600	-18.750%	104	16,006	-69.231%
2025-07-03	0.4400	0.4400	0.3200	0.3200	-5.882%	36	15,961	-75.000%
2025-07-02	0.3000	0.3400	0.2600	0.3400	+6.250%	76	15,961	-76.471%
2025-07-01	0.2900	0.3400	0.2900	0.3200	-5.882%	127	15,905	-75.000%
2025-06-30	0.3700	0.3700	0.3400	0.3400	-8.108%	56	15,811	-76.471%
2025-06-27	0.3900	0.3900	0.3700	0.3700	0.000%	27	15,759	-78.378%
2025-06-26	0.3000	0.4000	0.3000	0.3700	+2.778%	28	15,738	-78.378%
2025-06-25	0.3400	0.3600	0.3100	0.3600	+12.500%	6	15,715	-77.778%
2025-06-24	0.3500	0.3500	0.2900	0.3200	-15.789%	273	15,716	-75.000%
2025-06-23	0.3900	0.4300	0.3400	0.3800	-5.000%	139	15,651	-78.947%
2025-06-20	0.4900	0.4900	0.3400	0.4000	-4.762%	216	15,549	-80.000%
2025-06-18	0.4000	0.4300	0.4000	0.4200	0.000%	456	15,096	-80.952%
2025-06-16	0.4100	0.4200	0.4000	0.4200	-12.500%	19	15,096	-80.952%
2025-06-13	0.4700	0.4800	0.4700	0.4800	+4.348%	902	15,094	-83.333%
2025-06-12	0.4200	0.4700	0.4200	0.4600	+2.222%	12	15,094	-82.609%
2025-06-11	0.4400	0.4500	0.4100	0.4500	+4.651%	72	15,090	-82.222%
2025-06-10	0.3000	0.4300	0.3000	0.4300	+7.500%	43	15,088	-81.395%
2025-06-09	0.4700	0.4700	0.4000	0.4000	-6.977%	5	15,096	-80.000%
2025-06-06	0.4500	0.4700	0.4300	0.4300	+7.500%	212	15,092	-81.395%
2025-06-05	0.3600	0.4100	0.3600	0.4000	+2.564%	6	15,047	-80.000%
2025-06-04	0.4800	0.4800	0.3500	0.3900	-7.143%	591	15,044	-79.487%
2025-06-03	0.3500	0.4300	0.3500	0.4200	+27.273%	55	14,856	-80.952%
2025-06-02	0.3900	0.3900	0.3300	0.3300	-15.385%	33	14,854	-75.758%
2025-05-30	0.4000	0.4000	0.3600	0.3900	-2.500%	94	14,844	-79.487%
2025-05-29	0.4400	0.4400	0.4000	0.4000	0.000%	66	14,868	-80.000%
2025-05-28	0.4500	0.4500	0.3800	0.4000	-9.091%	120	14,869	-80.000%
2025-05-27	0.4100	0.4400	0.4100	0.4400	-6.383%	84	14,795	-81.818%
2025-05-23	0.4700	0.4700	0.4700	0.4700	+9.302%	4	14,826	-82.979%
2025-05-22	0.4200	0.4500	0.4200	0.4300	+4.878%	1,393	14,826	-81.395%
2025-05-21	0.4800	0.4800	0.4100	0.4100	-12.766%	58	14,166	-80.488%
2025-05-20	0.4600	0.4700	0.4300	0.4700	+6.818%	44	14,108	-82.979%
2025-05-19	0.4700	0.5000	0.4400	0.4400	-2.222%	455	14,114	-81.818%
2025-05-16	0.4600	0.4700	0.4300	0.4500	-2.174%	286	13,890	-82.222%
2025-05-15	0.4500	0.4600	0.4200	0.4600	+6.977%	390	13,951	-82.609%
2025-05-14	0.4000	0.4700	0.4000	0.4300	-4.444%	759	13,567	-81.395%
2025-05-13	0.4500	0.4700	0.4200	0.4500	+12.500%	278	14,070	-82.222%
2025-05-12	0.4800	0.4800	0.3900	0.4000	-2.439%	104	14,224	-80.000%
2025-05-09	0.4200	0.4200	0.4100	0.4100	-2.381%	4	14,133	-80.488%
2025-05-08	0.4000	0.4200	0.4000	0.4200	+13.514%	51	14,132	-80.952%
2025-05-07	0.3700	0.4100	0.3200	0.3700	+15.625%	820	14,151	-78.378%
2025-05-06	0.3000	0.3300	0.2900	0.3200	-8.571%	214	14,149	-75.000%
2025-05-05	0.3500	0.3500	0.3200	0.3500	-5.405%	48	14,146	-77.143%
2025-05-02	0.3500	0.3700	0.3400	0.3700	0.000%	118	14,102	-78.378%
2025-05-01	0.3800	0.4100	0.3500	0.3700	+2.778%	142	14,150	-78.378%
2025-04-30	0.3400	0.3700	0.3400	0.3600	-10.000%	247	14,038	-77.778%
2025-04-29	0.4500	0.4500	0.3500	0.4000	-9.091%	12	14,049	-80.000%
2025-04-28	0.4800	0.4800	0.4200	0.4400	+10.000%	11	14,052	-81.818%
2025-04-25	0.4600	0.5000	0.4000	0.4000	-20.000%	122	14,051	-80.000%
2025-04-24	0.4700	0.5500	0.4600	0.5000	+6.383%	204	14,063	-84.000%
2025-04-23	0.4000	0.4800	0.4000	0.4700	+4.444%	13	14,259	-82.979%
2025-04-22	0.4400	0.4800	0.4000	0.4500	+9.756%	116	14,258	-82.222%
2025-04-21	0.4900	0.5000	0.4000	0.4100	-21.154%	78	14,231	-80.488%
2025-04-17	0.5300	0.5300	0.5200	0.5200	+23.810%	4	14,180	-84.615%
2025-04-16	0.5300	0.5500	0.4200	0.4200	-19.231%	18	14,180	-80.952%
2025-04-15	0.5600	0.5600	0.5200	0.5200	+4.000%	21	14,183	-84.615%
2025-04-14	0.4800	0.5000	0.4500	0.5000	+25.000%	164	14,181	-84.000%
2025-04-11	0.4100	0.4300	0.3100	0.4000	0.000%	7,266	14,282	-80.000%
2025-04-10	0.3900	0.4000	0.3800	0.4000	-18.367%	2,148	15,963	-80.000%
2025-04-09	0.4200	0.5600	0.3800	0.4900	+16.667%	657	16,193	-83.673%
2025-04-08	0.6700	0.6700	0.4000	0.4200	-16.000%	405	16,077	-80.952%
2025-04-07	0.3200	0.5500	0.3200	0.5000	0.000%	760	15,958	-84.000%
2025-04-04	0.4900	0.5200	0.4200	0.5000	-9.091%	2,130	16,162	-84.000%
2025-04-03	0.5000	0.5700	0.4800	0.5500	-9.836%	1,317	15,982	-85.455%
2025-04-02	0.6200	0.6200	0.5600	0.6100	-3.175%	124	16,172	-86.885%
2025-04-01	0.5900	0.6300	0.5900	0.6300	+3.279%	8	16,197	-87.302%
2025-03-31	0.5600	0.6400	0.5600	0.6100	+5.172%	28	16,196	-86.885%
2025-03-28	0.6500	0.6500	0.5400	0.5800	-12.121%	248	16,195	-86.207%
2025-03-27	0.6500	0.6600	0.6500	0.6600	-1.493%	10	16,292	-87.879%
2025-03-26	0.6700	0.7000	0.6600	0.6700	-1.471%	36	16,302	-88.060%
2025-03-25	0.7200	0.7200	0.5900	0.6800	-2.857%	39	16,281	-88.235%
2025-03-24	0.7000	0.7000	0.6300	0.7000	+6.061%	73	16,266	-88.571%
2025-03-21	0.6900	0.6900	0.6300	0.6600	-10.811%	112	16,245	-87.879%
2025-03-20	0.7000	0.7600	0.7000	0.7400	+5.714%	27	16,245	-89.189%
2025-03-19	0.7300	0.7300	0.7000	0.7000	+2.941%	8	16,239	-88.571%
2025-03-18	0.6800	0.6800	0.6800	0.6800	-4.225%	6	16,243	-88.235%
2025-03-17	0.6500	0.7900	0.6500	0.7100	+4.412%	270	16,243	-88.732%
2025-03-14	0.6600	0.8300	0.6600	0.6800	+6.250%	260	16,301	-88.235%
2025-03-13	0.7500	0.7500	0.6400	0.6400	-11.111%	62	16,325	-87.500%
2025-03-12	0.7000	0.7300	0.6700	0.7200	+22.034%	249	16,325	-88.889%
2025-03-11	0.6000	0.6400	0.5700	0.5900	+7.273%	577	16,330	-86.441%
2025-03-10	0.4800	0.5500	0.4800	0.5500	0.000%	960	16,351	-85.455%
2025-03-07	0.6000	0.6500	0.5200	0.5500	-3.509%	670	16,186	-85.455%
2025-03-06	0.5500	0.6200	0.4800	0.5700	-12.308%	1,361	16,196	-85.965%
2025-03-05	0.6600	0.7000	0.5500	0.6500	-7.143%	257	15,180	-87.692%
2025-03-04	0.6100	0.7500	0.5700	0.7000	0.000%	278	15,132	-88.571%
2025-03-03	0.7200	0.8000	0.7000	0.7000	-6.667%	324	15,218	-88.571%
2025-02-28	0.6700	0.7500	0.6500	0.7500	+15.385%	410	15,278	-89.333%
2025-02-27	0.7100	0.7300	0.6500	0.6500	-7.143%	236	15,119	-87.692%
2025-02-26	0.7600	0.8000	0.6900	0.7000	0.000%	151	15,120	-88.571%
2025-02-25	0.7000	0.7400	0.5900	0.7000	+2.941%	2,454	15,054	-88.571%
2025-02-24	0.7600	0.7600	0.5800	0.6800	-6.849%	2,231	13,364	-88.235%
2025-02-21	0.8000	0.8200	0.7200	0.7300	-17.978%	1,372	13,932	-89.041%
2025-02-20	0.8500	0.9600	0.8400	0.8900	-7.292%	12	13,703	-91.011%
2025-02-19	0.9600	1.0700	0.9000	0.9600	-3.030%	125	13,696	-91.667%
2025-02-18	0.8800	1.0100	0.8100	0.9900	+15.116%	117	13,687	-91.919%
2025-02-14	0.7700	0.9000	0.7100	0.8600	+1.176%	356	13,670	-90.698%
2025-02-13	0.8300	0.8500	0.7900	0.8500	+2.410%	83	13,670	-90.588%
2025-02-12	0.7500	0.8700	0.7500	0.8300	-7.778%	516	13,630	-90.361%
2025-02-11	0.8900	0.9700	0.8700	0.9000	-7.216%	86	13,701	-91.111%
2025-02-10	1.0000	1.0000	0.9100	0.9700	+14.118%	202	13,712	-91.753%
2025-02-07	0.8700	0.9400	0.8500	0.8500	0.000%	712	13,636	-90.588%
2025-02-06	0.9900	1.0200	0.8500	0.8500	-12.371%	576	13,379	-90.588%
2025-02-05	1.0000	1.0500	0.9000	0.9700	-7.619%	32	13,195	-91.753%
2025-02-04	1.0500	1.0800	1.0100	1.0500	+10.526%	116	13,219	-92.381%
2025-02-03	1.0400	1.0500	0.8500	0.9500	-5.000%	383	13,130	-91.579%
2025-01-31	1.1000	1.1000	0.9200	1.0000	-8.257%	2,142	12,879	-92.000%
2025-01-30	0.9700	1.0900	0.9700	1.0900	+17.204%	655	12,375	-92.661%
2025-01-29	0.9000	0.9600	0.7500	0.9300	+5.682%	114	12,151	-91.398%
2025-01-28	0.8100	0.9000	0.8000	0.8800	+18.919%	1,244	12,152	-90.909%
2025-01-27	0.8000	0.9500	0.7000	0.7400	-20.430%	814	11,564	-89.189%
2025-01-24	1.2100	1.2100	0.8900	0.9300	-5.102%	1,110	11,311	-91.398%
2025-01-23	1.0000	1.1000	0.8900	0.9800	+1.031%	290	11,108	-91.837%
2025-01-22	1.0000	1.0600	0.9000	0.9700	+8.989%	1,180	10,931	-91.753%
2025-01-21	0.7500	0.9500	0.7400	0.8900	+32.836%	434	10,605	-91.011%
2025-01-17	0.6900	0.7500	0.5800	0.6700	+1.515%	5,218	9,102	-88.060%
2025-01-16	0.6800	0.6900	0.6000	0.6600	+4.762%	103	9,102	-87.879%
2025-01-15	0.6300	0.7000	0.6100	0.6300	+5.000%	274	9,031	-87.302%
2025-01-14	0.5200	0.6200	0.5200	0.6000	+11.111%	481	8,959	-86.667%
2025-01-13	0.5500	0.5500	0.5200	0.5400	-1.818%	8	8,825	-85.185%
2025-01-10	0.5600	0.5600	0.5000	0.5500	+10.000%	1,622	8,817	-85.455%
2025-01-08	0.5200	0.5300	0.4800	0.5000	-1.961%	14	8,427	-84.000%
2025-01-07	0.5400	0.5400	0.5000	0.5100	-1.923%	212	8,427	-84.314%
2025-01-06	0.5000	0.5500	0.5000	0.5200	0.000%	117	8,410	-84.615%
2025-01-03	0.5000	0.5400	0.5000	0.5200	+4.000%	486	8,321	-84.615%
2025-01-02	0.5400	0.5400	0.4800	0.5000	-10.714%	1,271	8,321	-84.000%
2024-12-31	0.5600	0.5800	0.5100	0.5600	+5.660%	131	7,190	-85.714%
2024-12-30	0.5600	0.5600	0.5000	0.5300	+6.000%	325	7,190	-84.906%
2024-12-27	0.5500	0.5500	0.4800	0.5000	-9.091%	2,504	6,881	-84.000%

.dark-mode .z7ng8y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z7ng8y{ color: #333333; background-color: white; border: 2px solid #333333; }ET20270115C25ET Jan 15 2027 25.00 Call (ET270115C00025000)option OPRA

ET20270115C25
ET Jan 15 2027 25.00 Call (ET270115C00025000)
option OPRA