Dark

ET20280121C13
ET Jan 21 2028 13.00 Call (ET280121C00013000)
option OPRA

EOD

Sep 30, 2026

6.70-7.586%(-0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	6.7000	6.7000	6.7000	6.7000	-7.586%	1	24,711	0.000%
2026-09-25	7.2500	7.2500	7.2500	7.2500	-6.331%	10	24,711	-7.586%
2026-09-23	7.7400	7.7400	7.7400	7.7400	-8.726%	4	24,715	-13.437%
2026-09-11	8.4800	8.4800	8.4800	8.4800	-2.529%	1	24,718	-20.991%
2026-09-08	8.7000	8.7000	8.7000	8.7000	0.000%	9	24,718	-22.989%
2026-09-01	8.6900	8.7000	8.6900	8.7000	+1.754%	2	24,719	-22.989%
2026-08-31	8.5000	8.5500	8.5000	8.5500	+11.039%	20	24,718	-21.637%
2026-08-25	7.7000	7.7000	7.7000	7.7000	-7.895%	2	24,718	-12.987%
2026-08-24	8.3600	8.3600	8.3600	8.3600	+8.713%	10	24,718	-19.856%
2026-08-21	8.1500	8.1500	7.6900	7.6900	-7.904%	5	24,718	-12.874%
2026-08-19	8.4000	8.4000	8.3500	8.3500	-1.765%	2	24,721	-19.760%
2026-08-18	8.3300	8.5000	8.3300	8.5000	+3.030%	13	24,721	-21.176%
2026-08-14	8.2500	8.2500	8.2500	8.2500	+0.610%	1	24,725	-18.788%
2026-08-13	7.5000	8.2000	7.5000	8.2000	+10.067%	4	24,725	-18.293%
2026-08-12	7.4500	7.4500	7.4500	7.4500	-6.875%	1	24,726	-10.067%
2026-08-11	8.0000	8.0000	8.0000	8.0000	+6.667%	3	24,726	-16.250%
2026-08-07	7.5000	7.5000	7.5000	7.5000	-1.961%	5	24,726	-10.667%
2026-08-06	7.6500	7.7500	7.4500	7.6500	0.000%	162,035	24,746	-12.418%
2026-08-04	7.6500	7.6500	7.6500	7.6500	+4.082%	1	25,519	-12.418%
2026-07-31	7.2000	7.3500	7.2000	7.3500	+0.685%	22	27,720	-8.844%
2026-07-23	7.3000	7.3000	7.3000	7.3000	+14.063%	3	27,742	-8.219%
2026-07-20	6.4000	6.4000	6.4000	6.4000	-8.571%	1	27,942	+4.688%
2026-07-16	7.0000	7.0000	7.0000	7.0000	-0.427%	1	28,252	-4.286%
2026-07-14	7.0300	7.0300	7.0300	7.0300	+8.992%	10	28,252	-4.694%
2026-07-07	6.4500	6.4500	6.4500	6.4500	+3.035%	5	28,252	+3.876%
2026-07-02	6.2200	6.2900	5.0100	6.2600	+0.160%	17	28,237	+7.029%
2026-06-25	6.2600	6.2600	6.2500	6.2500	+2.459%	100	28,237	+7.200%
2026-06-23	6.1000	6.1300	6.1000	6.1000	+1.667%	200	28,237	+9.836%
2026-06-22	5.9900	6.0000	5.9900	6.0000	0.000%	101	28,237	+11.667%
2026-06-18	5.7500	6.0000	5.7500	6.0000	0.000%	311	28,432	+11.667%
2026-06-15	6.0000	6.0000	5.9500	6.0000	-6.103%	3	28,432	+11.667%
2026-06-10	5.0000	6.4100	5.0000	6.3900	-4.198%	5	28,431	+4.851%
2026-06-04	6.6700	6.6700	6.6700	6.6700	+2.615%	1	28,427	+0.450%
2026-06-02	6.5000	6.5000	6.5000	6.5000	+0.775%	50	28,428	+3.077%
2026-05-28	6.4900	6.6000	6.4500	6.4500	-5.147%	22	28,428	+3.876%
2026-05-26	6.7500	6.8000	6.7500	6.8000	-12.821%	110	28,423	-1.471%
2026-05-20	7.8000	7.8000	7.8000	7.8000	+5.405%	10	28,413	-14.103%
2026-05-15	7.5000	7.5500	7.3500	7.4000	-0.937%	14	28,423	-9.459%
2026-05-14	7.5700	7.5700	7.4700	7.4700	+3.750%	106	28,416	-10.308%
2026-05-13	7.1800	7.3000	7.1300	7.2000	+2.128%	13	28,586	-6.944%
2026-05-12	7.0000	7.0500	7.0000	7.0500	+11.905%	60	28,586	-4.965%
2026-05-11	6.3000	6.3000	6.3000	6.3000	-3.077%	5	28,586	+6.349%
2026-05-08	6.7000	6.8300	6.5000	6.5000	-6.475%	164	28,591	+3.077%
2026-05-07	6.7000	6.9500	6.7000	6.9500	+0.871%	182,714	28,597	-3.597%
2026-05-06	6.8900	6.8900	6.8900	6.8900	-7.268%	1	28,590	-2.758%
2026-05-05	7.3000	7.5000	7.0000	7.4300	+3.194%	26	28,616	-9.825%
2026-05-04	7.0000	7.2000	6.9000	7.2000	+5.882%	26	28,619	-6.944%
2026-04-30	6.8000	6.8000	6.8000	6.8000	+15.254%	6	28,645	-1.471%
2026-04-27	5.9000	5.9000	5.9000	5.9000	-1.667%	20	28,651	+13.559%
2026-04-24	6.0000	6.0000	6.0000	6.0000	+5.263%	5	28,671	+11.667%
2026-04-22	6.1200	6.1200	5.7000	5.7000	-5.000%	24	28,666	+17.544%
2026-04-21	5.8900	6.0000	5.8900	6.0000	-3.226%	55	28,605	+11.667%
2026-04-20	6.2000	6.2000	6.2000	6.2000	+4.907%	4	28,605	+8.065%
2026-04-17	5.7200	5.9100	5.6000	5.9100	-4.523%	120	28,601	+13.367%
2026-04-10	6.2000	6.2000	6.1900	6.1900	+4.561%	2	28,721	+8.239%
2026-04-08	5.9200	5.9200	5.9200	5.9200	-3.896%	1	28,719	+13.176%
2026-04-02	6.1600	6.1600	6.1600	6.1600	-3.750%	3	28,717	+8.766%
2026-03-31	6.4000	6.4000	6.4000	6.4000	-3.030%	10	28,717	+4.688%
2026-03-30	6.6000	6.6000	6.6000	6.6000	-2.941%	50	28,708	+1.515%
2026-03-27	6.6000	6.8000	6.6000	6.8000	+4.615%	32	28,758	-1.471%
2026-03-26	6.5000	6.5000	6.5000	6.5000	+3.175%	5	28,782	+3.077%
2026-03-25	6.3000	6.3000	6.3000	6.3000	0.000%	33	28,787	+6.349%
2026-03-24	5.8500	6.3000	5.8500	6.3000	+6.780%	201	28,820	+6.349%
2026-03-23	5.9000	5.9000	5.9000	5.9000	-4.531%	5	29,021	+13.559%
2026-03-20	6.0000	6.1800	5.9000	6.1800	-0.162%	6	29,016	+8.414%
2026-03-19	6.1900	6.1900	6.1900	6.1900	+6.724%	100	29,012	+8.239%
2026-03-18	6.1000	6.1000	5.8000	5.8000	-3.333%	7	29,112	+15.517%
2026-03-17	5.9500	6.0000	5.9500	6.0000	+4.530%	11	29,105	+11.667%
2026-03-11	5.7500	5.8500	5.6500	5.7400	+5.515%	128	29,095	+16.725%
2026-03-10	5.4700	5.5500	5.4000	5.4400	-4.394%	10	29,221	+23.162%
2026-03-09	5.4900	5.6900	5.4900	5.6900	+0.530%	11	29,231	+17.750%
2026-03-06	5.6600	5.6600	5.6600	5.6600	-3.248%	1	29,243	+18.375%
2026-03-05	5.8500	5.8500	5.8500	5.8500	-6.250%	1	29,242	+14.530%
2026-03-02	6.2400	6.2400	6.2400	6.2400	-0.952%	1	29,243	+7.372%
2026-02-27	5.9700	6.3000	5.9700	6.3000	+8.621%	2	29,242	+6.349%
2026-02-25	5.6700	5.8000	5.5000	5.8000	-10.769%	114	29,324	+15.517%
2026-02-24	6.5000	6.5000	6.5000	6.5000	+6.557%	10	29,324	+3.077%
2026-02-20	6.1500	6.1500	6.0500	6.1000	-1.613%	760	29,324	+9.836%
2026-02-19	6.2500	6.3500	6.2000	6.2000	0.000%	197	30,044	+8.065%
2026-02-18	6.3000	6.3000	6.2000	6.2000	+11.712%	261	30,209	+8.065%
2026-02-17	5.5500	5.5500	5.5500	5.5500	-6.723%	100	30,469	+20.721%
2026-02-13	5.7500	6.2000	5.7500	5.9500	+6.631%	67	30,606	+12.605%
2026-02-12	5.4800	5.5800	5.4800	5.5800	+2.198%	32	30,606	+20.072%
2026-02-11	5.4000	5.5000	5.4000	5.4600	+1.111%	51	30,604	+22.711%
2026-02-10	5.4000	5.4000	5.4000	5.4000	+3.647%	6	30,559	+24.074%
2026-02-09	5.2100	5.2100	5.2100	5.2100	0.000%	10	30,553	+28.599%
2026-02-06	4.9000	5.3000	4.9000	5.2100	+2.157%	3,536	30,553	+28.599%
2026-02-05	5.1700	5.3500	5.1000	5.1000	-3.774%	41,110	30,584	+31.373%
2026-02-04	5.3500	5.3500	5.3000	5.3000	-2.752%	14	30,634	+26.415%
2026-02-03	5.2500	5.4500	5.2500	5.4500	+3.810%	21	30,648	+22.936%
2026-02-02	5.2500	5.2500	5.2500	5.2500	-2.235%	50	30,669	+27.619%
2026-01-30	5.2900	5.3700	5.2900	5.3700	-1.468%	550	30,619	+24.767%
2026-01-29	5.4000	5.5000	5.4000	5.4500	+3.810%	30	31,169	+22.936%
2026-01-28	5.1300	5.2500	5.0500	5.2500	+7.143%	95	31,199	+27.619%
2026-01-27	5.0000	5.0000	4.9000	4.9000	-5.769%	2	31,160	+36.735%
2026-01-26	5.0500	5.2000	5.0500	5.2000	+5.051%	105	31,160	+28.846%
2026-01-23	5.1500	5.1500	4.9500	4.9500	-4.808%	11	31,056	+35.354%
2026-01-22	4.8900	5.2000	4.6500	5.2000	+12.069%	26	31,045	+28.846%
2026-01-21	4.6700	4.6700	4.6400	4.6400	+7.907%	201	31,056	+44.397%
2026-01-20	4.4000	4.4700	4.3000	4.3000	-1.376%	16	30,858	+55.814%
2026-01-16	4.3600	4.3600	4.3600	4.3600	-3.111%	1	30,841	+53.670%
2026-01-15	4.5500	4.5500	4.5000	4.5000	-1.099%	6	30,841	+48.889%
2026-01-14	4.6300	4.6300	4.5000	4.5500	+5.814%	49	30,839	+47.253%
2026-01-13	4.3500	4.5200	4.3000	4.3000	+2.381%	345	30,822	+55.814%
2026-01-12	4.0500	4.2500	4.0300	4.2000	+5.000%	1,895	30,503	+59.524%
2026-01-09	4.1300	4.1500	4.0000	4.0000	0.000%	302	28,610	+67.500%
2026-01-08	3.7900	4.0000	3.7500	4.0000	+6.667%	68	28,684	+67.500%
2026-01-07	3.6500	3.8700	3.6500	3.7500	+7.143%	330	28,725	+78.667%
2026-01-06	3.7500	4.0000	3.4800	3.5000	-6.667%	192	28,455	+91.429%
2026-01-05	3.7500	3.7600	3.5700	3.7500	0.000%	337	28,000	+78.667%
2026-01-02	3.6500	3.7900	3.6000	3.7500	+0.267%	546	28,000	+78.667%
2025-12-31	3.7500	3.8000	3.6500	3.7400	+1.081%	82	27,378	+79.144%
2025-12-30	3.5700	3.8500	3.5500	3.7000	+3.933%	1,412	27,378	+81.081%
2025-12-29	3.6000	3.6000	3.5500	3.5600	+1.425%	535	25,991	+88.202%
2025-12-26	3.6000	3.6000	3.4500	3.5100	-1.681%	1,568	25,458	+90.883%
2025-12-24	3.5500	3.6200	3.5300	3.5700	-2.192%	306	23,695	+87.675%
2025-12-23	4.1100	4.1100	3.5000	3.6500	+2.241%	18,073	23,695	+83.562%
2025-12-22	3.7400	4.0000	3.5500	3.5700	-2.192%	175	7,432	+87.675%
2025-12-19	3.6500	3.7500	3.6500	3.6500	+1.389%	171	7,276	+83.562%
2025-12-18	3.7500	4.1600	3.6000	3.6000	-2.965%	990	7,125	+86.111%
2025-12-17	3.6000	3.7400	3.6000	3.7100	+1.644%	139	6,144	+80.593%
2025-12-16	3.6500	3.7400	3.6000	3.6500	-2.667%	77	6,005	+83.562%
2025-12-15	3.7500	3.7500	3.7500	3.7500	-6.250%	1	5,928	+78.667%
2025-12-12	3.8000	4.0000	3.8000	4.0000	+5.263%	31	5,927	+67.500%
2025-12-11	3.7500	3.9500	3.7500	3.8000	-1.299%	25	5,946	+76.316%
2025-12-10	4.0100	4.0100	3.8100	3.8500	-7.229%	15	5,924	+74.026%
2025-12-09	4.1000	4.1500	4.1000	4.1500	+2.469%	53	5,915	+61.446%
2025-12-08	4.0000	4.0500	4.0000	4.0500	-1.220%	10	5,968	+65.432%
2025-12-05	4.2500	4.2500	4.0800	4.1000	0.000%	218	5,976	+63.415%
2025-12-04	4.1000	4.1000	4.1000	4.1000	-4.651%	10	5,774	+63.415%
2025-12-03	4.3000	4.3000	4.3000	4.3000	+7.500%	200	5,764	+55.814%
2025-12-02	4.0500	4.0500	4.0000	4.0000	-3.614%	14	5,564	+67.500%
2025-12-01	4.4500	4.7000	4.1500	4.1500	+6.410%	12	5,552	+61.446%
2025-11-28	3.8000	3.9000	3.8000	3.9000	+1.299%	55	5,540	+71.795%
2025-11-26	3.7000	4.0000	3.6900	3.8500	+5.191%	34	5,452	+74.026%
2025-11-25	3.7400	3.8000	3.6600	3.6600	-3.684%	277	5,452	+83.060%
2025-11-24	3.8000	3.8000	3.8000	3.8000	-5.000%	200	5,297	+76.316%
2025-11-21	3.8500	4.0000	3.8000	4.0000	0.000%	79	5,097	+67.500%
2025-11-20	4.0000	4.0200	3.9900	4.0000	-4.762%	18	5,036	+67.500%
2025-11-19	4.2000	4.2000	4.2000	4.2000	0.000%	4	5,020	+59.524%
2025-11-18	4.2000	4.2000	4.2000	4.2000	-2.326%	1	5,016	+59.524%
2025-11-17	4.3000	4.4000	4.3000	4.3000	+1.176%	13	5,015	+55.814%
2025-11-14	4.1500	4.2500	4.1500	4.2500	+8.974%	16	5,006	+57.647%
2025-11-13	4.0000	4.0000	3.9000	3.9000	-4.878%	304	4,992	+71.795%
2025-11-12	4.0400	4.2000	4.0400	4.1000	-7.865%	64	4,696	+63.415%
2025-11-11	4.4500	4.4500	4.4500	4.4500	+15.584%	1	4,632	+50.562%
2025-11-10	3.8600	3.8600	3.7500	3.8500	+1.852%	262	4,631	+74.026%
2025-11-07	3.8000	3.8000	3.7000	3.7800	-5.970%	5	4,892	+77.249%
2025-11-06	3.9700	4.0200	3.9700	4.0200	-3.133%	255	4,887	+66.667%
2025-11-05	3.8000	4.1500	3.8000	4.1500	+5.063%	312	4,632	+61.446%
2025-11-04	3.9000	3.9500	3.8500	3.9500	+2.597%	317	4,322	+69.620%
2025-11-03	3.7800	3.8500	3.7800	3.8500	-6.098%	11	4,041	+74.026%
2025-10-29	3.9000	4.1000	3.9000	4.1000	-1.205%	15	4,041	+63.415%
2025-10-28	4.1000	4.1500	4.1000	4.1500	+7.792%	4	4,056	+61.446%
2025-10-27	4.1500	4.1500	3.8500	3.8500	-2.532%	31	4,089	+74.026%
2025-10-24	3.9500	3.9500	3.9500	3.9500	-3.659%	5	4,089	+69.620%
2025-10-23	4.2000	4.2000	4.0000	4.1000	-5.747%	20	4,094	+63.415%
2025-10-22	3.9400	4.3500	3.8500	4.3500	+8.750%	103	4,074	+54.023%
2025-10-21	3.8500	4.0000	3.8500	4.0000	+1.266%	2,544	3,971	+67.500%
2025-10-20	3.8400	3.9500	3.8400	3.9500	+5.333%	821	4,668	+69.620%
2025-10-17	3.7500	3.7500	3.7000	3.7500	-8.537%	26	3,848	+78.667%
2025-10-16	4.2500	4.2500	4.1000	4.1000	+5.128%	2	3,822	+63.415%
2025-10-15	4.0000	4.1000	3.9000	3.9000	+6.849%	123	3,822	+71.795%
2025-10-14	4.2000	4.2000	3.6500	3.6500	+1.389%	521	3,799	+83.562%
2025-10-13	3.6500	3.7500	3.6000	3.6000	-1.370%	98	3,278	+86.111%
2025-10-10	3.9600	3.9600	3.6500	3.6500	-5.195%	343	3,280	+83.562%
2025-10-09	3.8500	3.8500	3.8500	3.8500	+1.050%	5	3,120	+74.026%
2025-10-08	3.8400	3.8500	3.8000	3.8100	-2.308%	462	3,115	+75.853%
2025-10-07	3.9000	3.9000	3.9000	3.9000	-2.500%	11	2,659	+71.795%
2025-10-06	4.1000	4.1000	4.0000	4.0000	-2.439%	1,071	2,648	+67.500%
2025-10-03	4.1500	4.1500	3.9500	4.1000	-1.205%	8	1,578	+63.415%
2025-10-02	4.1500	4.1500	4.0800	4.1500	-1.190%	222	1,571	+61.446%
2025-10-01	4.2500	4.3000	4.2000	4.2000	-1.176%	13	1,532	+59.524%
2025-09-30	4.3000	4.3000	4.1500	4.2500	-5.556%	1,053	1,519	+57.647%
2025-09-29	4.5000	4.5500	4.4200	4.5000	-5.263%	9	466	+48.889%
2025-09-26	4.8000	4.8000	4.7000	4.7500	+3.261%	225	457	+41.053%
2025-09-24	4.6000	4.6000	4.6000	4.6000	+5.023%	2	232	+45.652%
2025-09-23	4.3800	4.4200	4.3500	4.3800	+0.690%	220	230	+52.968%
2025-09-22	4.4000	4.4000	4.3500	4.3500	-3.333%	8	10	+54.023%
2025-09-19	4.5000	4.5000	4.5000	4.5000	0.000%	2	2	+48.889%

.dark-mode .lWmqpZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lWmqpZ{ color: #333333; background-color: white; border: 2px solid #333333; }ET20280121C13ET Jan 21 2028 13.00 Call (ET280121C00013000)option OPRA

ET20280121C13
ET Jan 21 2028 13.00 Call (ET280121C00013000)
option OPRA