Dark

ET20270115C3
ET Jan 15 2027 3.00 Call (ET270115C00003000)
option OPRA

EOD

Sep 30, 2026

16.97-4.663%(-0.83)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	17.0800	17.1000	16.9700	16.9700	-4.663%	16	9	0.000%
2026-08-06	16.8500	17.8000	16.8500	17.8000	+9.538%	105	1	-4.663%
2026-06-26	16.2500	16.2500	16.2500	16.2500	+2.201%	4	26	+4.431%
2026-06-22	15.9000	15.9000	15.9000	15.9000	-3.636%	2	26	+6.730%
2026-06-04	16.0000	16.6200	16.0000	16.5000	+0.304%	4	26	+2.848%
2026-05-27	16.4500	16.4500	16.4500	16.4500	-3.235%	1	23	+3.161%
2026-05-13	17.0000	17.0000	17.0000	17.0000	+1.796%	1	23	-0.176%
2026-05-12	16.6000	16.7000	16.6000	16.7000	+1.767%	19	4	+1.617%
2026-05-11	16.4800	16.4800	16.4100	16.4100	-2.030%	4	4	+3.413%
2026-05-07	16.5000	16.7500	16.4500	16.7500	-4.286%	1,140	4	+1.313%
2026-05-05	17.2500	17.5000	17.2500	17.5000	+2.941%	2	121	-3.029%
2026-05-04	17.0000	17.0000	17.0000	17.0000	-1.163%	1	122	-0.176%
2026-04-30	17.2000	17.2000	17.2000	17.2000	+4.242%	2	122	-1.337%
2026-04-29	16.5000	16.5000	16.5000	16.5000	+4.035%	134	122	+2.848%
2026-04-20	15.9000	15.9000	15.8600	15.8600	-0.252%	2	13	+6.999%
2026-04-16	15.9000	15.9000	15.9000	15.9000	-0.625%	1	12	+6.730%
2026-04-08	16.0000	16.0000	16.0000	16.0000	-1.901%	5	13	+6.062%
2026-04-07	16.2800	16.3100	16.2800	16.3100	+2.001%	4	8	+4.047%
2026-04-06	15.9900	15.9900	15.9900	15.9900	-0.560%	2	9	+6.129%
2026-03-31	16.0800	16.0800	16.0800	16.0800	+0.500%	1	10	+5.535%
2026-03-23	16.0000	16.0000	16.0000	16.0000	-0.312%	2	10	+6.062%
2026-03-20	16.1000	16.1000	16.0500	16.0500	-0.062%	9	11	+5.732%
2026-03-19	16.0600	16.0600	16.0600	16.0600	+1.325%	1	7	+5.666%
2026-03-17	15.8500	15.8500	15.8500	15.8500	-0.189%	1	7	+7.066%
2026-03-16	15.9000	15.9000	15.8800	15.8800	+0.506%	10	8	+6.864%
2026-03-05	15.8000	15.8000	15.8000	15.8000	-1.250%	5	54	+7.405%
2026-03-03	15.9500	16.0000	15.9500	16.0000	+3.226%	20	54	+6.062%
2026-02-25	15.8500	15.8500	15.5000	15.5000	-1.774%	5	59	+9.484%
2026-02-23	16.0000	16.0000	15.7800	15.7800	-0.504%	7	59	+7.541%
2026-02-20	16.0000	16.0000	15.8600	15.8600	-1.735%	8	65	+6.999%
2026-02-19	16.1400	16.1400	16.1400	16.1400	+1.509%	2	71	+5.143%
2026-02-18	16.1400	16.1600	15.9000	15.9000	+0.379%	9	69	+6.730%
2026-02-17	15.4300	15.8400	15.4300	15.8400	+0.253%	8	60	+7.134%
2026-02-13	15.3500	15.9000	15.3500	15.8000	+2.865%	6	46	+7.405%
2026-02-12	15.3300	15.3600	15.1200	15.3600	+0.327%	12	46	+10.482%
2026-02-11	15.3200	15.3200	15.3000	15.3100	+0.065%	32	34	+10.843%
2026-02-05	15.3000	15.4000	15.1800	15.3000	-0.649%	939	2	+10.915%
2026-02-04	15.2500	15.4200	15.2500	15.4000	0.000%	7	140	+10.195%
2026-02-03	15.3400	15.4000	15.3400	15.4000	+0.851%	15	138	+10.195%
2026-02-02	15.2500	15.2700	15.2000	15.2700	+4.589%	22	130	+11.133%
2026-01-22	14.6000	14.6000	14.6000	14.6000	+0.690%	1	129	+16.233%
2026-01-14	14.5000	14.5000	14.5000	14.5000	+1.045%	5	130	+17.034%
2026-01-13	14.3500	14.3500	14.3500	14.3500	+3.312%	2	134	+18.258%
2026-01-08	13.7200	13.8900	13.7200	13.8900	+2.661%	10	135	+22.174%
2026-01-07	13.4500	13.5300	13.4300	13.5300	+1.806%	7	132	+25.425%
2026-01-06	13.4000	13.4400	13.2900	13.2900	-1.116%	45	127	+27.690%
2026-01-05	13.3500	13.4800	13.3400	13.4400	-0.371%	46	127	+26.265%
2025-12-30	13.4900	13.4900	13.4900	13.4900	+1.276%	4	108	+25.797%
2025-12-29	13.3700	13.3700	13.3200	13.3200	-0.075%	4	108	+27.402%
2025-12-24	13.1000	13.3300	13.1000	13.3300	-0.522%	23	132	+27.307%
2025-12-19	13.4000	13.4000	13.4000	13.4000	-0.149%	1	132	+26.642%
2025-12-16	13.3400	13.4200	13.3400	13.4200	-1.613%	90	131	+26.453%
2025-11-21	13.3700	13.6400	13.3000	13.6400	-3.125%	64	141	+24.413%
2025-11-20	13.5700	14.0900	13.5700	14.0800	-0.283%	51	113	+20.526%
2025-11-17	14.0500	14.1200	14.0500	14.1200	+1.510%	5	108	+20.184%
2025-11-14	14.0000	14.0000	13.9100	13.9100	+4.981%	9	111	+21.999%
2025-11-12	13.6100	13.6100	13.2500	13.2500	-3.001%	5	109	+28.075%
2025-11-11	13.4900	13.6600	13.4800	13.6600	-0.799%	5	109	+24.231%
2025-11-10	13.1900	13.7700	13.1900	13.7700	+2.000%	59	111	+23.239%
2025-11-07	13.4200	13.5000	13.3300	13.5000	-6.897%	73	120	+25.704%
2025-11-06	14.6000	14.7500	11.8500	14.5000	+3.571%	4,190	47	+17.034%
2025-11-05	13.6600	14.0000	13.6600	14.0000	+2.190%	28	144	+21.214%
2025-11-04	13.7300	13.7300	13.6900	13.7000	+1.481%	24	158	+23.869%
2025-10-28	13.5000	13.5000	13.5000	13.5000	+3.846%	2	136	+25.704%
2025-10-22	13.0000	13.0000	13.0000	13.0000	-6.810%	1	138	+30.538%
2025-10-02	14.0100	14.0100	13.9500	13.9500	-0.357%	35	172	+21.649%
2025-10-01	14.0300	14.0300	14.0000	14.0000	-0.071%	27	174	+21.214%
2025-09-30	14.0100	14.0100	14.0100	14.0100	-1.338%	2	186	+21.128%
2025-09-29	14.3100	14.3100	13.6600	14.2000	-0.630%	20	188	+19.507%
2025-09-24	13.8600	14.2900	13.8600	14.2900	+1.061%	12	174	+18.754%
2025-09-23	14.3000	14.3000	14.1400	14.1400	-1.395%	16	171	+20.014%
2025-09-10	14.4300	14.4300	14.3400	14.3400	+0.986%	14	155	+18.340%
2025-09-09	14.2000	14.2000	14.2000	14.2000	-0.141%	7	150	+19.507%
2025-09-08	14.4300	14.4300	14.1500	14.2200	-1.592%	92	150	+19.339%
2025-09-05	14.4200	14.4800	14.4200	14.4500	-1.432%	38	134	+17.439%
2025-09-03	14.6500	14.6600	14.5500	14.6600	-0.340%	25	96	+15.757%
2025-09-02	14.8600	15.1800	14.6900	14.7100	+0.136%	118	102	+15.364%
2025-08-29	14.6900	14.6900	14.6900	14.6900	+0.068%	1	35	+15.521%
2025-08-28	14.5600	14.6800	14.5600	14.6800	+0.548%	2	35	+15.599%
2025-08-22	14.0000	14.6000	14.0000	14.6000	-6.410%	7	33	+16.233%
2025-08-21	15.6000	15.6000	15.6000	15.6000	+7.586%	2	30	+8.782%
2025-08-15	14.5000	14.5000	14.5000	14.5000	+1.683%	2	28	+17.034%
2025-08-11	14.2600	14.2600	14.2500	14.2600	-2.596%	20	26	+19.004%
2025-08-07	14.9200	14.9500	14.0000	14.6400	+0.343%	207	26	+15.915%
2025-07-18	14.5900	14.5900	14.5900	14.5900	+0.969%	2	54	+16.313%
2025-07-11	14.4500	14.4500	14.4500	14.4500	-0.345%	2	54	+17.439%
2025-06-26	14.5000	14.5000	14.5000	14.5000	+3.571%	10	54	+17.034%
2025-06-06	14.0000	14.0000	14.0000	14.0000	-3.780%	36	54	+21.214%
2025-05-30	14.5500	14.5500	14.5500	14.5500	-2.676%	36	54	+16.632%
2025-05-28	14.9500	14.9500	14.9500	14.9500	+0.336%	1	37	+13.512%
2025-05-22	14.9000	14.9000	14.9000	14.9000	+3.833%	3	37	+13.893%
2025-05-09	14.2400	14.3500	14.2400	14.3500	-4.013%	64	37	+18.258%
2025-05-08	13.0000	14.9500	13.0000	14.9500	+9.124%	3,080	37	+13.512%
2025-05-07	13.4000	13.7000	13.4000	13.7000	+2.239%	104	143	+23.869%
2025-05-06	13.4000	13.4000	13.4000	13.4000	+0.149%	1	143	+26.642%
2025-05-05	13.4200	13.4200	13.3800	13.3800	-0.889%	101	142	+26.831%
2025-04-08	13.5000	13.5000	13.5000	13.5000	-14.013%	3	87	+25.704%
2025-03-18	15.7000	15.7000	15.7000	15.7000	+8.952%	65	84	+8.089%
2025-03-07	14.4100	14.4100	14.4100	14.4100	-1.369%	8	103	+17.765%
2025-03-06	14.6100	14.6100	14.6100	14.6100	-9.367%	1	99	+16.153%
2025-03-04	16.1200	16.1200	16.1200	16.1200	-8.148%	1	99	+5.273%
2025-02-20	17.5500	17.5500	17.5500	17.5500	+3.235%	1	98	-3.305%
2025-02-19	17.5600	17.5600	17.0000	17.0000	-2.857%	10	97	-0.176%
2025-02-10	17.5100	17.5100	17.4700	17.5000	+4.790%	9	98	-3.029%
2025-02-06	16.9100	16.9200	16.6000	16.7000	-4.188%	8,160	98	+1.617%
2025-02-03	17.4300	17.4300	17.4300	17.4300	-1.913%	49	284	-2.639%
2025-01-21	17.7700	17.7700	17.7700	17.7700	+10.373%	10	333	-4.502%
2025-01-17	16.1000	16.1000	16.1000	16.1000	-6.667%	20	333	+5.404%
2025-01-15	17.2500	17.2500	17.2500	17.2500	+5.828%	1	333	-1.623%
2024-12-27	16.3000	16.3000	16.3000	16.3000	+1.621%	2	333	+4.110%
2024-12-23	16.0400	16.0400	16.0400	16.0400	+2.231%	1	332	+5.798%
2024-12-18	15.6900	15.6900	15.6900	15.6900	-3.148%	10	331	+8.158%
2024-12-13	16.2000	16.2000	16.2000	16.2000	-1.460%	100	321	+4.753%
2024-12-06	16.1000	16.4400	16.1000	16.4400	+0.921%	4	324	+3.224%
2024-12-03	16.0000	16.3500	16.0000	16.2900	+12.345%	255	324	+4.174%
2024-11-11	14.5000	14.5000	14.5000	14.5000	-6.452%	15	85	+17.034%
2024-11-07	14.7000	16.3500	14.4500	15.5000	+9.463%	130	85	+9.484%
2024-11-06	14.2500	14.2500	14.1600	14.1600	+6.868%	35	39	+19.845%
2024-10-17	13.2500	13.2500	13.2500	13.2500	0.000%	2	4	+28.075%
2024-09-25	13.2500	13.2500	13.2500	13.2500	0.000%	2	6	+28.075%
2024-09-23	13.2500	13.2500	13.2500	13.2500	+0.379%	1	4	+28.075%
2024-09-20	13.2000	13.2000	13.2000	13.2000	-0.377%	2	3	+28.561%
2024-09-19	13.2500	13.2500	13.2500	13.2500	+0.379%	1	2	+28.075%
2024-09-18	13.2000	13.2000	13.2000	13.2000	0.000%	1	1	+28.561%

.dark-mode .cN0Pg6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cN0Pg6{ color: #333333; background-color: white; border: 2px solid #333333; }ET20270115C3ET Jan 15 2027 3.00 Call (ET270115C00003000)option OPRA

ET20270115C3
ET Jan 15 2027 3.00 Call (ET270115C00003000)
option OPRA