Dark

ET20270115C30
ET Jan 15 2027 30.00 Call (ET270115C00030000)
option OPRA

EOD

Sep 25, 2026

0.01000.000%(0.0000)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0100	0.0100	0.0100	0.0100	0.000%	30	34,660	0.000%
2026-09-24	0.0100	0.0100	0.0100	0.0100	0.000%	4	34,680	0.000%
2026-09-23	0.0100	0.0100	0.0100	0.0100	0.000%	1	34,684	0.000%
2026-09-17	0.0100	0.0100	0.0100	0.0100	-66.667%	14	34,685	0.000%
2026-09-09	0.0300	0.0300	0.0300	0.0300	+50.000%	1	34,689	-66.667%
2026-09-03	0.0100	0.0200	0.0100	0.0200	-33.333%	301	34,689	-50.000%
2026-08-31	0.0300	0.0300	0.0300	0.0300	0.000%	20	34,989	-66.667%
2026-08-26	0.0300	0.0300	0.0300	0.0300	+50.000%	5	34,989	-66.667%
2026-08-25	0.0200	0.0200	0.0200	0.0200	-50.000%	77	34,989	-50.000%
2026-08-24	0.0200	0.0400	0.0100	0.0400	0.000%	212	34,989	-75.000%
2026-08-21	0.0300	0.0400	0.0200	0.0400	+33.333%	38	34,777	-75.000%
2026-08-20	0.0300	0.0300	0.0300	0.0300	+50.000%	2	34,769	-66.667%
2026-08-19	0.0200	0.0200	0.0100	0.0200	0.000%	139	34,770	-50.000%
2026-08-18	0.0200	0.0200	0.0200	0.0200	-50.000%	1	34,770	-50.000%
2026-08-14	0.0300	0.0400	0.0300	0.0400	+100.000%	560	34,770	-75.000%
2026-08-13	0.0200	0.0200	0.0200	0.0200	0.000%	20	34,765	-50.000%
2026-08-11	0.0200	0.0200	0.0200	0.0200	0.000%	30	34,765	-50.000%
2026-08-06	0.0200	0.0200	0.0200	0.0200	-33.333%	100	34,780	-50.000%
2026-08-05	0.0200	0.0300	0.0200	0.0300	-40.000%	11	34,780	-66.667%
2026-08-04	0.0500	0.0500	0.0500	0.0500	+66.667%	1	34,771	-80.000%
2026-08-03	0.0200	0.0300	0.0100	0.0300	0.000%	34	34,770	-66.667%
2026-07-28	0.0300	0.0300	0.0300	0.0300	0.000%	2	34,739	-66.667%
2026-07-23	0.0300	0.0300	0.0300	0.0300	0.000%	38	34,739	-66.667%
2026-07-20	0.0300	0.0300	0.0300	0.0300	0.000%	105	34,739	-66.667%
2026-07-17	0.0500	0.0500	0.0300	0.0300	0.000%	6	34,739	-66.667%
2026-07-15	0.0400	0.0400	0.0300	0.0300	0.000%	55	34,743	-66.667%
2026-07-14	0.0500	0.0500	0.0300	0.0300	-40.000%	210	34,743	-66.667%
2026-07-13	0.0300	0.0500	0.0300	0.0500	+150.000%	43	34,743	-80.000%
2026-07-08	0.0200	0.0200	0.0200	0.0200	0.000%	5	34,700	-50.000%
2026-07-07	0.0300	0.0300	0.0200	0.0200	-33.333%	106	34,700	-50.000%
2026-06-29	0.0200	0.0300	0.0200	0.0300	0.000%	16	34,690	-66.667%
2026-06-26	0.0300	0.0300	0.0300	0.0300	0.000%	18	34,674	-66.667%
2026-06-25	0.0400	0.0400	0.0300	0.0300	0.000%	11	34,671	-66.667%
2026-06-24	0.0300	0.0300	0.0300	0.0300	0.000%	52	34,668	-66.667%
2026-06-23	0.0300	0.0300	0.0300	0.0300	-25.000%	1	34,668	-66.667%
2026-06-22	0.0300	0.0400	0.0300	0.0400	-20.000%	31	34,668	-75.000%
2026-06-18	0.0400	0.0500	0.0400	0.0500	-16.667%	120	34,648	-80.000%
2026-06-16	0.0600	0.0600	0.0600	0.0600	+50.000%	2	34,648	-83.333%
2026-06-12	0.0700	0.0700	0.0400	0.0400	-33.333%	61	34,650	-75.000%
2026-06-10	0.0600	0.0600	0.0600	0.0600	0.000%	39	34,640	-83.333%
2026-06-08	0.0600	0.0600	0.0600	0.0600	+50.000%	10	34,640	-83.333%
2026-06-04	0.0500	0.0600	0.0400	0.0400	0.000%	4,169	34,640	-75.000%
2026-06-03	0.0600	0.0600	0.0400	0.0400	-33.333%	113	34,958	-75.000%
2026-06-01	0.0500	0.0600	0.0500	0.0600	+50.000%	6	35,008	-83.333%
2026-05-29	0.0500	0.0500	0.0400	0.0400	-20.000%	2	35,007	-75.000%
2026-05-27	0.0400	0.0500	0.0400	0.0500	+25.000%	125	35,008	-80.000%
2026-05-26	0.0300	0.0500	0.0300	0.0400	0.000%	287	35,085	-75.000%
2026-05-22	0.0400	0.0500	0.0400	0.0400	-33.333%	42	35,106	-75.000%
2026-05-21	0.0700	0.0700	0.0600	0.0600	+20.000%	20	35,106	-83.333%
2026-05-20	0.0800	0.0800	0.0500	0.0500	-28.571%	154	35,106	-80.000%
2026-05-19	0.0500	0.0800	0.0500	0.0700	+40.000%	30	35,164	-85.714%
2026-05-18	0.0500	0.0500	0.0500	0.0500	0.000%	137	35,164	-80.000%
2026-05-15	0.0600	0.0600	0.0500	0.0500	-16.667%	27	35,164	-80.000%
2026-05-14	0.0600	0.0600	0.0500	0.0600	-14.286%	89	35,164	-83.333%
2026-05-13	0.0700	0.0700	0.0700	0.0700	+16.667%	50	35,128	-85.714%
2026-05-12	0.0500	0.0600	0.0400	0.0600	+50.000%	75	35,128	-83.333%
2026-05-11	0.0400	0.0400	0.0400	0.0400	0.000%	17	35,128	-75.000%
2026-05-08	0.0500	0.0500	0.0400	0.0400	0.000%	40	35,126	-75.000%
2026-05-07	0.0400	0.0600	0.0300	0.0400	0.000%	21	35,125	-75.000%
2026-05-05	0.0400	0.0600	0.0400	0.0400	-20.000%	1,285	35,135	-75.000%
2026-05-04	0.0300	0.0600	0.0300	0.0500	+25.000%	76	36,155	-80.000%
2026-05-01	0.0600	0.0600	0.0300	0.0400	-20.000%	41	36,142	-75.000%
2026-04-30	0.0500	0.0600	0.0500	0.0500	0.000%	345	36,142	-80.000%
2026-04-29	0.0500	0.0500	0.0500	0.0500	0.000%	20	36,128	-80.000%
2026-04-28	0.0400	0.0500	0.0400	0.0500	+25.000%	25	36,128	-80.000%
2026-04-27	0.0500	0.0500	0.0400	0.0400	-20.000%	273	36,118	-75.000%
2026-04-24	0.0400	0.0700	0.0400	0.0500	+25.000%	135	35,972	-80.000%
2026-04-23	0.0500	0.0500	0.0400	0.0400	+100.000%	31	35,939	-75.000%
2026-04-21	0.0200	0.0200	0.0200	0.0200	-60.000%	59	35,921	-50.000%
2026-04-20	0.0600	0.0600	0.0400	0.0500	0.000%	120	35,921	-80.000%
2026-04-17	0.0500	0.0500	0.0500	0.0500	-16.667%	5	35,803	-80.000%
2026-04-16	0.0600	0.0600	0.0600	0.0600	+20.000%	10	35,798	-83.333%
2026-04-15	0.0600	0.0700	0.0400	0.0500	+66.667%	161	35,788	-80.000%
2026-04-14	0.0400	0.0400	0.0300	0.0300	-50.000%	11	35,739	-66.667%
2026-04-13	0.0800	0.0800	0.0600	0.0600	+20.000%	12	35,730	-83.333%
2026-04-10	0.0800	0.0800	0.0500	0.0500	-28.571%	25	35,730	-80.000%
2026-04-09	0.0700	0.0700	0.0700	0.0700	+75.000%	40	35,723	-85.714%
2026-04-08	0.0600	0.0600	0.0400	0.0400	-33.333%	37	35,683	-75.000%
2026-04-07	0.0600	0.0600	0.0600	0.0600	0.000%	9	35,683	-83.333%
2026-04-06	0.0200	0.0600	0.0200	0.0600	0.000%	5	35,683	-83.333%
2026-04-02	0.0600	0.0600	0.0600	0.0600	-14.286%	1	35,683	-83.333%
2026-04-01	0.0700	0.0700	0.0700	0.0700	+16.667%	1	35,683	-85.714%
2026-03-31	0.0900	0.0900	0.0500	0.0600	-33.333%	62	35,682	-83.333%
2026-03-27	0.0600	0.0900	0.0600	0.0900	+28.571%	175	35,679	-88.889%
2026-03-26	0.0800	0.0900	0.0700	0.0700	0.000%	106	35,662	-85.714%
2026-03-24	0.0700	0.0700	0.0700	0.0700	0.000%	18	35,648	-85.714%
2026-03-23	0.0700	0.0800	0.0600	0.0700	-12.500%	153	35,662	-85.714%
2026-03-20	0.0800	0.0800	0.0800	0.0800	+14.286%	20	35,644	-87.500%
2026-03-19	0.0900	0.0900	0.0600	0.0700	+16.667%	110	35,644	-85.714%
2026-03-18	0.0600	0.0600	0.0600	0.0600	0.000%	1	35,536	-83.333%
2026-03-17	0.0600	0.0700	0.0500	0.0600	-14.286%	23	35,537	-83.333%
2026-03-16	0.0600	0.0800	0.0500	0.0700	+16.667%	182	35,535	-85.714%
2026-03-13	0.0700	0.0700	0.0600	0.0600	-14.286%	47	35,516	-83.333%
2026-03-12	0.1200	0.1200	0.0700	0.0700	0.000%	128	35,476	-85.714%
2026-03-11	0.0800	0.0800	0.0500	0.0700	-30.000%	149	35,473	-85.714%
2026-03-10	0.0800	0.1000	0.0200	0.1000	+11.111%	72	35,535	-90.000%
2026-03-09	0.0900	0.0900	0.0900	0.0900	0.000%	6	35,525	-88.889%
2026-03-06	0.0800	0.0900	0.0800	0.0900	0.000%	111	35,519	-88.889%
2026-03-05	0.1000	0.1000	0.0900	0.0900	0.000%	21	35,523	-88.889%
2026-03-04	0.1000	0.1000	0.0900	0.0900	+12.500%	10	35,509	-88.889%
2026-03-03	0.0900	0.1100	0.0800	0.0800	-11.111%	78	35,509	-87.500%
2026-03-02	0.0800	0.1000	0.0700	0.0900	+28.571%	495	35,465	-88.889%
2026-02-27	0.0600	0.0800	0.0600	0.0700	0.000%	145	35,426	-85.714%
2026-02-26	0.0900	0.0900	0.0700	0.0700	-22.222%	124	35,376	-85.714%
2026-02-25	0.0600	0.0900	0.0600	0.0900	0.000%	17	35,267	-88.889%
2026-02-24	0.0900	0.0900	0.0900	0.0900	0.000%	3	35,267	-88.889%
2026-02-23	0.0700	0.1000	0.0700	0.0900	-18.182%	112	35,266	-88.889%
2026-02-20	0.0800	0.1100	0.0700	0.1100	+22.222%	1,065	35,291	-90.909%
2026-02-19	0.0700	0.0900	0.0500	0.0900	0.000%	65	36,296	-88.889%
2026-02-18	0.0500	0.0900	0.0400	0.0900	+12.500%	76	36,274	-88.889%
2026-02-17	0.0700	0.0800	0.0500	0.0800	+33.333%	95	36,322	-87.500%
2026-02-13	0.0600	0.0800	0.0400	0.0600	+50.000%	54	36,302	-83.333%
2026-02-12	0.0700	0.0700	0.0400	0.0400	-42.857%	109	36,302	-75.000%
2026-02-11	0.0700	0.0700	0.0700	0.0700	+40.000%	50	36,294	-85.714%
2026-02-10	0.0500	0.0500	0.0500	0.0500	-16.667%	2	36,294	-80.000%
2026-02-09	0.0500	0.0600	0.0500	0.0600	0.000%	11	36,296	-83.333%
2026-02-06	0.0700	0.0700	0.0400	0.0600	0.000%	17	36,294	-83.333%
2026-02-05	0.0500	0.0600	0.0400	0.0600	-14.286%	116	36,308	-83.333%
2026-02-04	0.0500	0.0700	0.0400	0.0700	+40.000%	1,178	36,348	-85.714%
2026-02-03	0.0500	0.0800	0.0500	0.0500	+25.000%	4	36,116	-80.000%
2026-02-02	0.0600	0.0600	0.0400	0.0400	-20.000%	283	36,119	-75.000%
2026-01-30	0.0800	0.0800	0.0500	0.0500	-37.500%	137	36,103	-80.000%
2026-01-29	0.0800	0.0800	0.0700	0.0800	+14.286%	124	36,099	-87.500%
2026-01-28	0.0600	0.0700	0.0600	0.0700	+40.000%	21	36,094	-85.714%
2026-01-27	0.0500	0.0600	0.0400	0.0500	0.000%	32	36,113	-80.000%
2026-01-26	0.0700	0.0900	0.0500	0.0500	+25.000%	41	36,127	-80.000%
2026-01-23	0.0700	0.0700	0.0400	0.0400	-20.000%	15	36,129	-75.000%
2026-01-22	0.0600	0.0700	0.0400	0.0500	+25.000%	106	36,125	-80.000%
2026-01-21	0.0500	0.0500	0.0400	0.0400	0.000%	8	36,025	-75.000%
2026-01-20	0.0400	0.0600	0.0400	0.0400	-33.333%	41	36,025	-75.000%
2026-01-16	0.0600	0.0600	0.0500	0.0600	+20.000%	378	35,727	-83.333%
2026-01-15	0.0500	0.0700	0.0500	0.0500	-16.667%	111	35,727	-80.000%
2026-01-14	0.0700	0.0700	0.0600	0.0600	0.000%	14	35,718	-83.333%
2026-01-13	0.0700	0.0700	0.0600	0.0600	0.000%	28	35,716	-83.333%
2026-01-12	0.0500	0.0700	0.0500	0.0600	-14.286%	1,066	35,709	-83.333%
2026-01-09	0.0500	0.0700	0.0500	0.0700	+16.667%	40	35,538	-85.714%
2026-01-08	0.0600	0.0600	0.0600	0.0600	0.000%	31	35,530	-83.333%
2026-01-07	0.0300	0.0600	0.0300	0.0600	+20.000%	199	35,508	-83.333%
2026-01-06	0.0500	0.0500	0.0400	0.0500	+25.000%	95	35,453	-80.000%
2026-01-05	0.0500	0.0500	0.0400	0.0400	-20.000%	213	35,453	-75.000%
2026-01-02	0.0600	0.0600	0.0500	0.0500	0.000%	89	35,453	-80.000%
2025-12-31	0.0500	0.0500	0.0500	0.0500	0.000%	40	35,420	-80.000%
2025-12-30	0.0500	0.0600	0.0500	0.0500	0.000%	111	35,420	-80.000%
2025-12-29	0.0600	0.0700	0.0500	0.0500	-16.667%	203	35,329	-80.000%
2025-12-26	0.0600	0.0600	0.0600	0.0600	-14.286%	23	35,281	-83.333%
2025-12-23	0.0500	0.0700	0.0400	0.0700	+75.000%	74	35,281	-85.714%
2025-12-22	0.0400	0.0400	0.0400	0.0400	-42.857%	3	35,261	-75.000%
2025-12-19	0.0700	0.0700	0.0700	0.0700	0.000%	42	35,261	-85.714%
2025-12-17	0.0700	0.0700	0.0700	0.0700	-12.500%	27	35,261	-85.714%
2025-12-16	0.0900	0.0900	0.0800	0.0800	+14.286%	30	35,261	-87.500%
2025-12-15	0.0600	0.0700	0.0600	0.0700	-12.500%	429	35,261	-85.714%
2025-12-12	0.0700	0.0800	0.0700	0.0800	-11.111%	192	35,315	-87.500%
2025-12-11	0.0700	0.0900	0.0700	0.0900	+12.500%	174	35,315	-88.889%
2025-12-10	0.0800	0.0900	0.0700	0.0800	0.000%	66	35,328	-87.500%
2025-12-09	0.0800	0.0800	0.0300	0.0800	+33.333%	225	35,321	-87.500%
2025-12-08	0.0600	0.0600	0.0600	0.0600	-25.000%	210	35,439	-83.333%
2025-12-05	0.0900	0.0900	0.0800	0.0800	0.000%	3	35,459	-87.500%
2025-12-04	0.0800	0.0800	0.0800	0.0800	+14.286%	58	35,458	-87.500%
2025-12-03	0.0700	0.0800	0.0700	0.0700	-12.500%	50	35,456	-85.714%
2025-12-02	0.0800	0.0800	0.0800	0.0800	0.000%	205	35,451	-87.500%
2025-12-01	0.0600	0.0900	0.0600	0.0800	0.000%	31	35,451	-87.500%
2025-11-26	0.0900	0.0900	0.0800	0.0800	0.000%	7	35,455	-87.500%
2025-11-24	0.0900	0.0900	0.0800	0.0800	0.000%	31	35,455	-87.500%
2025-11-21	0.0900	0.1000	0.0500	0.0800	-11.111%	95	35,455	-87.500%
2025-11-20	0.1000	0.1000	0.0900	0.0900	0.000%	124	35,490	-88.889%
2025-11-19	0.0900	0.0900	0.0900	0.0900	0.000%	45	35,477	-88.889%
2025-11-18	0.0900	0.0900	0.0800	0.0900	0.000%	571	35,522	-88.889%
2025-11-14	0.0900	0.0900	0.0700	0.0900	-25.000%	545	35,044	-88.889%
2025-11-13	0.1000	0.1200	0.1000	0.1200	+9.091%	38	35,355	-91.667%
2025-11-11	0.0800	0.1100	0.0800	0.1100	+22.222%	112	35,352	-90.909%
2025-11-10	0.1000	0.1000	0.0900	0.0900	-18.182%	39	35,352	-88.889%
2025-11-07	0.1200	0.1200	0.0900	0.1100	0.000%	139	35,362	-90.909%
2025-11-06	0.1000	0.1100	0.0800	0.1100	+10.000%	1,011	35,392	-90.909%
2025-11-05	0.0900	0.1000	0.0600	0.1000	+25.000%	30	35,366	-90.000%
2025-11-04	0.0800	0.0800	0.0800	0.0800	-11.111%	100	35,347	-87.500%
2025-11-03	0.1000	0.1000	0.0900	0.0900	-18.182%	30	35,347	-88.889%
2025-10-30	0.0800	0.1100	0.0800	0.1100	+10.000%	55	35,347	-90.909%
2025-10-29	0.0900	0.1000	0.0900	0.1000	+11.111%	170	35,351	-90.000%
2025-10-28	0.0900	0.0900	0.0900	0.0900	+12.500%	55	35,319	-88.889%
2025-10-27	0.0800	0.0900	0.0800	0.0800	-11.111%	113	35,319	-87.500%
2025-10-24	0.0900	0.0900	0.0900	0.0900	-18.182%	1	35,319	-88.889%
2025-10-23	0.0800	0.1100	0.0800	0.1100	+37.500%	64	35,319	-90.909%
2025-10-22	0.0800	0.0800	0.0800	0.0800	-11.111%	110	35,346	-87.500%
2025-10-21	0.0700	0.0900	0.0700	0.0900	0.000%	6	35,346	-88.889%
2025-10-20	0.0900	0.0900	0.0900	0.0900	0.000%	230	35,346	-88.889%
2025-10-17	0.0900	0.1000	0.0700	0.0900	-25.000%	89	35,346	-88.889%
2025-10-16	0.1000	0.1300	0.1000	0.1200	-7.692%	16	35,383	-91.667%
2025-10-15	0.0800	0.1300	0.0800	0.1300	+85.714%	28	35,391	-92.308%
2025-10-14	0.0700	0.0800	0.0700	0.0700	-30.000%	28	35,394	-85.714%
2025-10-13	0.0800	0.1000	0.0700	0.1000	-9.091%	42	35,391	-90.000%
2025-10-10	0.1100	0.1100	0.1100	0.1100	+10.000%	1	35,349	-90.909%
2025-10-09	0.0800	0.1000	0.0800	0.1000	+42.857%	339	35,349	-90.000%
2025-10-08	0.0600	0.0800	0.0600	0.0700	-12.500%	47	35,354	-85.714%
2025-10-07	0.0700	0.0800	0.0700	0.0800	+14.286%	8	35,335	-87.500%
2025-10-06	0.0700	0.1000	0.0700	0.0700	0.000%	31	35,335	-85.714%
2025-10-03	0.0800	0.0800	0.0700	0.0700	0.000%	93	35,315	-85.714%
2025-10-02	0.0700	0.0700	0.0700	0.0700	-12.500%	97	35,278	-85.714%
2025-09-30	0.0700	0.0800	0.0600	0.0800	+14.286%	52	35,268	-87.500%
2025-09-29	0.0800	0.0800	0.0700	0.0700	0.000%	84	35,268	-85.714%
2025-09-26	0.0900	0.0900	0.0700	0.0700	-12.500%	84	35,338	-85.714%
2025-09-25	0.0800	0.0800	0.0700	0.0800	0.000%	127	35,285	-87.500%
2025-09-24	0.0800	0.0800	0.0700	0.0800	0.000%	78	35,292	-87.500%
2025-09-23	0.1000	0.1000	0.0600	0.0800	+14.286%	141	35,269	-87.500%
2025-09-22	0.0800	0.1100	0.0500	0.0700	0.000%	835	35,235	-85.714%
2025-09-19	0.0700	0.0800	0.0700	0.0700	-22.222%	117	34,618	-85.714%
2025-09-18	0.0800	0.0900	0.0800	0.0900	0.000%	7	34,602	-88.889%
2025-09-17	0.0900	0.0900	0.0900	0.0900	0.000%	13	34,602	-88.889%
2025-09-16	0.0900	0.0900	0.0800	0.0900	+12.500%	36	34,602	-88.889%
2025-09-15	0.1000	0.1000	0.0800	0.0800	-11.111%	148	34,602	-87.500%
2025-09-12	0.1000	0.1000	0.0900	0.0900	0.000%	224	34,641	-88.889%
2025-09-11	0.1000	0.1100	0.0900	0.0900	-10.000%	66	34,630	-88.889%
2025-09-10	0.1000	0.1100	0.1000	0.1000	0.000%	5	34,605	-90.000%
2025-09-09	0.1100	0.1100	0.1000	0.1000	+11.111%	2	34,605	-90.000%
2025-09-08	0.1000	0.1000	0.0800	0.0900	0.000%	34	34,604	-88.889%
2025-09-05	0.0800	0.0900	0.0800	0.0900	+12.500%	1,799	34,607	-88.889%
2025-09-04	0.0900	0.1100	0.0800	0.0800	-20.000%	54	34,678	-87.500%
2025-09-03	0.1000	0.1000	0.1000	0.1000	0.000%	40	34,677	-90.000%
2025-09-02	0.0900	0.1200	0.0800	0.1000	0.000%	104	34,677	-90.000%
2025-08-29	0.1100	0.1100	0.1000	0.1000	+11.111%	28	34,603	-90.000%
2025-08-28	0.1100	0.1100	0.0900	0.0900	-10.000%	26	34,603	-88.889%
2025-08-27	0.1200	0.1200	0.1000	0.1000	-9.091%	25	34,584	-90.000%
2025-08-26	0.1200	0.1200	0.1100	0.1100	+10.000%	164	34,583	-90.909%
2025-08-25	0.1100	0.1100	0.1000	0.1000	-9.091%	86	34,467	-90.000%
2025-08-22	0.1300	0.1500	0.0900	0.1100	0.000%	64	34,471	-90.909%
2025-08-21	0.1100	0.1100	0.1000	0.1100	0.000%	71	34,462	-90.909%
2025-08-20	0.1000	0.1200	0.1000	0.1100	+22.222%	1,075	34,465	-90.909%
2025-08-19	0.1200	0.1200	0.0900	0.0900	-18.182%	47	34,399	-88.889%
2025-08-18	0.0900	0.1200	0.0900	0.1100	+10.000%	47	34,370	-90.909%
2025-08-15	0.1200	0.1200	0.1000	0.1000	0.000%	36	34,328	-90.000%
2025-08-14	0.1000	0.1000	0.1000	0.1000	-28.571%	1	34,293	-90.000%
2025-08-13	0.1000	0.1400	0.1000	0.1400	+40.000%	49	34,293	-92.857%
2025-08-12	0.1200	0.1200	0.1000	0.1000	0.000%	21	34,292	-90.000%
2025-08-11	0.1000	0.1000	0.1000	0.1000	0.000%	6	34,302	-90.000%
2025-08-08	0.1000	0.1000	0.0500	0.1000	0.000%	13	34,308	-90.000%
2025-08-07	0.1000	0.1100	0.0800	0.1000	+11.111%	256	34,319	-90.000%
2025-08-06	0.1100	0.1100	0.0900	0.0900	0.000%	62	34,548	-88.889%
2025-08-05	0.1000	0.2000	0.0900	0.0900	0.000%	289	34,547	-88.889%
2025-08-04	0.0900	0.0900	0.0900	0.0900	0.000%	111	34,537	-88.889%
2025-08-01	0.1000	0.1000	0.0900	0.0900	0.000%	168	34,547	-88.889%
2025-07-31	0.1000	0.1000	0.0900	0.0900	0.000%	40	34,599	-88.889%
2025-07-30	0.0500	0.1000	0.0500	0.0900	0.000%	19	34,601	-88.889%
2025-07-29	0.0900	0.1100	0.0900	0.0900	-10.000%	74	34,609	-88.889%
2025-07-28	0.1100	0.1200	0.1000	0.1000	0.000%	49	34,610	-90.000%
2025-07-25	0.1100	0.1100	0.1000	0.1000	-9.091%	5	34,620	-90.000%
2025-07-24	0.1100	0.1100	0.1000	0.1100	-8.333%	16	34,624	-90.909%
2025-07-23	0.1200	0.1300	0.0900	0.1200	+9.091%	20	34,614	-91.667%
2025-07-22	0.1100	0.1100	0.1100	0.1100	-8.333%	1	34,611	-90.909%
2025-07-21	0.1200	0.1200	0.1200	0.1200	-7.692%	17	34,611	-91.667%
2025-07-18	0.1300	0.1300	0.1100	0.1300	0.000%	70	34,599	-92.308%
2025-07-17	0.1100	0.1300	0.0900	0.1300	+18.182%	57	34,549	-92.308%
2025-07-15	0.1000	0.1100	0.1000	0.1100	-8.333%	16	34,559	-90.909%
2025-07-14	0.1200	0.1200	0.1200	0.1200	0.000%	1	34,558	-91.667%
2025-07-11	0.1200	0.1300	0.1100	0.1200	+9.091%	60	34,557	-91.667%
2025-07-10	0.2800	0.2800	0.1100	0.1100	+10.000%	12	34,528	-90.909%
2025-07-09	0.1100	0.1100	0.1000	0.1000	0.000%	22	34,520	-90.000%
2025-07-08	0.1300	0.1300	0.1000	0.1000	-9.091%	18	34,520	-90.000%
2025-07-07	0.1300	0.1300	0.1100	0.1100	-15.385%	32	34,516	-90.909%
2025-07-03	0.1300	0.1300	0.1200	0.1300	+8.333%	20	34,501	-92.308%
2025-07-02	0.1100	0.1200	0.1100	0.1200	0.000%	173	34,501	-91.667%
2025-07-01	0.1300	0.1300	0.1200	0.1200	-7.692%	18	34,458	-91.667%
2025-06-30	0.1300	0.1300	0.1200	0.1300	-7.143%	26	34,453	-92.308%
2025-06-27	0.1400	0.1400	0.1000	0.1400	0.000%	12	34,450	-92.857%
2025-06-26	0.1300	0.1400	0.1300	0.1400	+16.667%	2	34,440	-92.857%
2025-06-25	0.1200	0.1200	0.1200	0.1200	-7.692%	5	34,439	-91.667%
2025-06-24	0.1400	0.1400	0.1100	0.1300	-18.750%	810	34,439	-92.308%
2025-06-23	0.1800	0.1800	0.1500	0.1600	0.000%	17	34,910	-93.750%
2025-06-20	0.1600	0.1600	0.1600	0.1600	0.000%	12	34,911	-93.750%
2025-06-17	0.1700	0.1700	0.1500	0.1600	-5.882%	8	34,911	-93.750%
2025-06-16	0.1700	0.1700	0.1700	0.1700	-5.556%	64	34,908	-94.118%
2025-06-13	0.1800	0.1800	0.1800	0.1800	0.000%	358	34,870	-94.444%
2025-06-12	0.1900	0.1900	0.1600	0.1800	+12.500%	43	34,750	-94.444%
2025-06-11	0.1700	0.2000	0.1600	0.1600	-5.882%	86	34,749	-93.750%
2025-06-09	0.1800	0.1800	0.1700	0.1700	-5.556%	317	34,746	-94.118%
2025-06-06	0.1800	0.1800	0.1600	0.1800	+28.571%	30	35,046	-94.444%
2025-06-05	0.1500	0.1900	0.1400	0.1400	0.000%	33	35,046	-92.857%
2025-06-04	0.1700	0.1800	0.1400	0.1400	-12.500%	69	35,046	-92.857%
2025-06-03	0.1600	0.1700	0.1600	0.1600	-5.882%	26	35,051	-93.750%
2025-06-02	0.1700	0.1700	0.1700	0.1700	0.000%	15	35,041	-94.118%
2025-05-30	0.1600	0.1700	0.1500	0.1700	0.000%	148	35,041	-94.118%
2025-05-29	0.1300	0.1800	0.1300	0.1700	+13.333%	70	35,055	-94.118%
2025-05-28	0.1700	0.1700	0.1500	0.1500	-11.765%	15	35,055	-93.333%
2025-05-27	0.1700	0.1700	0.1500	0.1700	-5.556%	255	35,052	-94.118%
2025-05-23	0.1600	0.1800	0.1600	0.1800	+12.500%	54	34,961	-94.444%
2025-05-22	0.1600	0.1700	0.1500	0.1600	-5.882%	26	34,961	-93.750%
2025-05-21	0.1700	0.1800	0.1700	0.1700	0.000%	91	34,944	-94.118%
2025-05-20	0.1800	0.1800	0.1700	0.1700	-5.556%	32	34,903	-94.118%
2025-05-19	0.1800	0.1800	0.1800	0.1800	+5.882%	50	34,873	-94.444%
2025-05-15	0.2000	0.2000	0.1700	0.1700	-15.000%	7	34,873	-94.118%
2025-05-14	0.1800	0.2200	0.1700	0.2000	0.000%	172	34,867	-95.000%
2025-05-13	0.1700	0.2000	0.1700	0.2000	+11.111%	8	34,865	-95.000%
2025-05-12	0.1900	0.2000	0.1500	0.1800	+5.882%	151	34,865	-94.444%
2025-05-09	0.1900	0.2000	0.1700	0.1700	0.000%	80	34,865	-94.118%
2025-05-08	0.1800	0.1800	0.1700	0.1700	0.000%	71	34,863	-94.118%
2025-05-07	0.2000	0.2000	0.1600	0.1700	+13.333%	664	34,863	-94.118%
2025-05-06	0.1500	0.1500	0.1500	0.1500	0.000%	1	34,847	-93.333%
2025-05-05	0.1900	0.1900	0.1500	0.1500	-25.000%	97	34,847	-93.333%
2025-05-02	0.2000	0.2000	0.2000	0.2000	+25.000%	10	34,822	-95.000%
2025-05-01	0.1900	0.1900	0.1600	0.1600	-15.789%	8	34,822	-93.750%
2025-04-30	0.1500	0.1900	0.1300	0.1900	+11.765%	192	34,822	-94.737%
2025-04-29	0.2000	0.2000	0.1700	0.1700	-15.000%	2	34,859	-94.118%
2025-04-28	0.1700	0.2000	0.1700	0.2000	+17.647%	41	34,858	-95.000%
2025-04-25	0.2000	0.2000	0.1700	0.1700	-10.526%	24	34,874	-94.118%
2025-04-23	0.2500	0.2500	0.1900	0.1900	-5.000%	35	34,875	-94.737%
2025-04-22	0.2000	0.2000	0.1800	0.2000	+11.111%	27	34,872	-95.000%
2025-04-21	0.2000	0.2000	0.1800	0.1800	-14.286%	40	34,850	-94.444%
2025-04-17	0.2600	0.2600	0.2100	0.2100	+10.526%	409	34,421	-95.238%
2025-04-16	0.1900	0.1900	0.1900	0.1900	-5.000%	15	34,421	-94.737%
2025-04-15	0.2200	0.2200	0.2000	0.2000	0.000%	1,074	34,421	-95.000%
2025-04-14	0.2100	0.2500	0.1900	0.2000	+5.263%	1,914	33,347	-95.000%
2025-04-11	0.1800	0.1900	0.1500	0.1900	0.000%	180	31,568	-94.737%
2025-04-10	0.1800	0.1900	0.1700	0.1900	-5.000%	185	31,485	-94.737%
2025-04-09	0.2300	0.2300	0.1900	0.2000	+25.000%	1,836	31,320	-95.000%
2025-04-08	0.3700	0.3700	0.1600	0.1600	-23.810%	4,119	29,506	-93.750%
2025-04-07	0.1500	0.2900	0.1500	0.2100	+5.000%	6,274	25,412	-95.238%
2025-04-04	0.3700	0.3700	0.1700	0.2000	-16.667%	11,588	19,666	-95.000%
2025-04-03	0.2500	0.2500	0.2100	0.2400	0.000%	99	14,120	-95.833%
2025-04-02	0.3000	0.3000	0.2300	0.2400	-11.111%	117	14,053	-95.833%
2025-04-01	0.2700	0.2700	0.2700	0.2700	+12.500%	1	14,053	-96.296%
2025-03-31	0.2400	0.2400	0.2400	0.2400	-14.286%	20	14,053	-95.833%
2025-03-28	0.2700	0.2800	0.2700	0.2800	0.000%	22	14,053	-96.429%
2025-03-27	0.3000	0.3000	0.2800	0.2800	-6.667%	4	14,052	-96.429%
2025-03-26	0.3000	0.3000	0.3000	0.3000	+3.448%	10	14,051	-96.667%
2025-03-25	0.2900	0.3000	0.2900	0.2900	-12.121%	25	14,051	-96.552%
2025-03-24	0.3100	0.3300	0.3000	0.3300	+13.793%	19	14,051	-96.970%
2025-03-21	0.3000	0.3000	0.2900	0.2900	-9.375%	10	14,043	-96.552%
2025-03-20	0.3200	0.3500	0.3200	0.3200	-3.030%	15	14,043	-96.875%
2025-03-19	0.3300	0.3300	0.3300	0.3300	+10.000%	2	14,035	-96.970%
2025-03-18	0.3000	0.3000	0.3000	0.3000	-14.286%	3	14,033	-96.667%
2025-03-17	0.3300	0.3500	0.3300	0.3500	0.000%	12	14,033	-97.143%
2025-03-14	0.3500	0.3500	0.3500	0.3500	+9.375%	2	14,023	-97.143%
2025-03-13	0.3900	0.3900	0.3200	0.3200	0.000%	11	14,023	-96.875%
2025-03-12	0.3000	0.3200	0.3000	0.3200	+14.286%	4	14,023	-96.875%
2025-03-11	0.3000	0.3900	0.2800	0.2800	+12.000%	34	14,023	-96.429%
2025-03-10	0.2500	0.2500	0.2200	0.2500	-3.846%	382	14,019	-96.000%
2025-03-07	0.2600	0.2600	0.2400	0.2600	0.000%	2,840	13,799	-96.154%
2025-03-06	0.2600	0.3000	0.2100	0.2600	-10.345%	2,115	12,460	-96.154%
2025-03-05	0.3200	0.3200	0.2800	0.2900	-9.375%	162	11,363	-96.552%
2025-03-04	0.2700	0.3200	0.2600	0.3200	+10.345%	157	11,242	-96.875%
2025-03-03	0.3300	0.3600	0.2800	0.2900	-12.121%	1,927	11,167	-96.552%
2025-02-28	0.3100	0.3300	0.3000	0.3300	+17.857%	54	9,662	-96.970%
2025-02-27	0.3400	0.3400	0.2800	0.2800	-15.152%	545	9,648	-96.429%
2025-02-26	0.3300	0.3400	0.3300	0.3300	+3.125%	11	9,331	-96.970%
2025-02-25	0.3300	0.3300	0.2900	0.3200	+3.226%	211	9,326	-96.875%
2025-02-24	0.3300	0.3300	0.3000	0.3100	0.000%	119	9,183	-96.774%
2025-02-21	0.3400	0.3700	0.2900	0.3100	-13.889%	580	9,183	-96.774%
2025-02-20	0.4000	0.4000	0.3500	0.3600	-18.182%	17	8,969	-97.222%
2025-02-19	0.3900	0.5000	0.3900	0.4400	+18.919%	38	8,969	-97.727%
2025-02-18	0.3900	0.3900	0.3700	0.3700	+2.778%	30	8,949	-97.297%
2025-02-14	0.2900	0.3700	0.2900	0.3600	+2.857%	106	8,953	-97.222%
2025-02-13	0.3200	0.3600	0.3200	0.3500	-5.405%	9	8,953	-97.143%
2025-02-12	0.3400	0.3700	0.3200	0.3700	-2.632%	16	8,949	-97.297%
2025-02-11	0.3700	0.3900	0.3400	0.3800	+5.556%	78	8,944	-97.368%
2025-02-10	0.4200	0.4200	0.3600	0.3600	+20.000%	52	8,969	-97.222%
2025-02-07	0.3300	0.3800	0.3000	0.3000	-11.765%	1,484	8,987	-96.667%
2025-02-06	0.3800	0.3800	0.3400	0.3400	-17.073%	1,128	9,054	-97.059%
2025-02-05	0.4300	0.4400	0.3900	0.4100	-6.818%	37	9,149	-97.561%
2025-02-04	0.4500	0.4700	0.4400	0.4400	+2.326%	56	9,154	-97.727%
2025-02-03	0.3900	0.4500	0.3700	0.4300	0.000%	41	9,141	-97.674%
2025-01-31	0.4200	0.4400	0.4000	0.4300	0.000%	772	9,154	-97.674%
2025-01-30	0.4500	0.4900	0.4200	0.4300	+2.381%	455	9,520	-97.674%
2025-01-29	0.4200	0.4500	0.4200	0.4200	+5.000%	33	9,874	-97.619%
2025-01-28	0.3500	0.4100	0.3500	0.4000	+5.263%	64	9,848	-97.500%
2025-01-27	0.3000	0.4200	0.3000	0.3800	-5.000%	462	9,889	-97.368%
2025-01-24	0.5000	0.5100	0.4000	0.4000	-20.000%	1,026	9,727	-97.500%
2025-01-23	0.4500	0.5000	0.4100	0.5000	+19.048%	115	10,014	-98.000%
2025-01-22	0.4000	0.4400	0.4000	0.4200	+10.526%	473	9,908	-97.619%
2025-01-21	0.2700	0.3800	0.2000	0.3800	+52.000%	477	9,597	-97.368%
2025-01-17	0.2500	0.2600	0.2400	0.2500	0.000%	686	9,265	-96.000%
2025-01-16	0.2500	0.2500	0.2000	0.2500	0.000%	19	9,265	-96.000%
2025-01-15	0.2500	0.2500	0.2200	0.2500	+4.167%	48	9,254	-96.000%

.dark-mode .MFdyRM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MFdyRM{ color: #333333; background-color: white; border: 2px solid #333333; }ET20270115C30ET Jan 15 2027 30.00 Call (ET270115C00030000)option OPRA

ET20270115C30
ET Jan 15 2027 30.00 Call (ET270115C00030000)
option OPRA