Dark

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

EOD

Aug 19, 2026

8.35-1.765%(-0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	8.4000	8.4000	8.3500	8.3500	-1.765%	2	24,721	0.000%
2026-08-18	8.3300	8.5000	8.3300	8.5000	+3.030%	13	24,721	-1.765%
2026-08-14	8.2500	8.2500	8.2500	8.2500	+0.610%	1	24,725	+1.212%
2026-08-13	7.5000	8.2000	7.5000	8.2000	+10.067%	4	24,725	+1.829%
2026-08-12	7.4500	7.4500	7.4500	7.4500	-6.875%	1	24,726	+12.081%
2026-08-11	8.0000	8.0000	8.0000	8.0000	+6.667%	3	24,726	+4.375%
2026-08-07	7.5000	7.5000	7.5000	7.5000	-1.961%	5	24,726	+11.333%
2026-08-06	7.6500	7.7500	7.4500	7.6500	0.000%	162,035	24,746	+9.150%
2026-08-04	7.6500	7.6500	7.6500	7.6500	+4.082%	1	25,519	+9.150%
2026-07-31	7.2000	7.3500	7.2000	7.3500	+0.685%	22	27,720	+13.605%
2026-07-23	7.3000	7.3000	7.3000	7.3000	+14.063%	3	27,742	+14.384%
2026-07-20	6.4000	6.4000	6.4000	6.4000	-8.571%	1	27,942	+30.469%
2026-07-16	7.0000	7.0000	7.0000	7.0000	-0.427%	1	28,252	+19.286%
2026-07-14	7.0300	7.0300	7.0300	7.0300	+8.992%	10	28,252	+18.777%
2026-07-07	6.4500	6.4500	6.4500	6.4500	+3.035%	5	28,252	+29.457%
2026-07-02	6.2200	6.2900	5.0100	6.2600	+0.160%	17	28,237	+33.387%
2026-06-25	6.2600	6.2600	6.2500	6.2500	+2.459%	100	28,237	+33.600%
2026-06-23	6.1000	6.1300	6.1000	6.1000	+1.667%	200	28,237	+36.885%
2026-06-22	5.9900	6.0000	5.9900	6.0000	0.000%	101	28,237	+39.167%
2026-06-18	5.7500	6.0000	5.7500	6.0000	0.000%	311	28,432	+39.167%
2026-06-15	6.0000	6.0000	5.9500	6.0000	-6.103%	3	28,432	+39.167%
2026-06-10	5.0000	6.4100	5.0000	6.3900	-4.198%	5	28,431	+30.673%
2026-06-04	6.6700	6.6700	6.6700	6.6700	+2.615%	1	28,427	+25.187%
2026-06-02	6.5000	6.5000	6.5000	6.5000	+0.775%	50	28,428	+28.462%
2026-05-28	6.4900	6.6000	6.4500	6.4500	-5.147%	22	28,428	+29.457%
2026-05-26	6.7500	6.8000	6.7500	6.8000	-12.821%	110	28,423	+22.794%
2026-05-20	7.8000	7.8000	7.8000	7.8000	+5.405%	10	28,413	+7.051%
2026-05-15	7.5000	7.5500	7.3500	7.4000	-0.937%	14	28,423	+12.838%
2026-05-14	7.5700	7.5700	7.4700	7.4700	+3.750%	106	28,416	+11.780%
2026-05-13	7.1800	7.3000	7.1300	7.2000	+2.128%	13	28,586	+15.972%
2026-05-12	7.0000	7.0500	7.0000	7.0500	+11.905%	60	28,586	+18.440%
2026-05-11	6.3000	6.3000	6.3000	6.3000	-3.077%	5	28,586	+32.540%
2026-05-08	6.7000	6.8300	6.5000	6.5000	-6.475%	164	28,591	+28.462%
2026-05-07	6.7000	6.9500	6.7000	6.9500	+0.871%	182,714	28,597	+20.144%
2026-05-06	6.8900	6.8900	6.8900	6.8900	-7.268%	1	28,590	+21.190%
2026-05-05	7.3000	7.5000	7.0000	7.4300	+3.194%	26	28,616	+12.382%
2026-05-04	7.0000	7.2000	6.9000	7.2000	+5.882%	26	28,619	+15.972%
2026-04-30	6.8000	6.8000	6.8000	6.8000	+15.254%	6	28,645	+22.794%
2026-04-27	5.9000	5.9000	5.9000	5.9000	-1.667%	20	28,651	+41.525%
2026-04-24	6.0000	6.0000	6.0000	6.0000	+5.263%	5	28,671	+39.167%
2026-04-22	6.1200	6.1200	5.7000	5.7000	-5.000%	24	28,666	+46.491%
2026-04-21	5.8900	6.0000	5.8900	6.0000	-3.226%	55	28,605	+39.167%
2026-04-20	6.2000	6.2000	6.2000	6.2000	+4.907%	4	28,605	+34.677%
2026-04-17	5.7200	5.9100	5.6000	5.9100	-4.523%	120	28,601	+41.286%
2026-04-10	6.2000	6.2000	6.1900	6.1900	+4.561%	2	28,721	+34.895%
2026-04-08	5.9200	5.9200	5.9200	5.9200	-3.896%	1	28,719	+41.047%
2026-04-02	6.1600	6.1600	6.1600	6.1600	-3.750%	3	28,717	+35.552%
2026-03-31	6.4000	6.4000	6.4000	6.4000	-3.030%	10	28,717	+30.469%
2026-03-30	6.6000	6.6000	6.6000	6.6000	-2.941%	50	28,708	+26.515%
2026-03-27	6.6000	6.8000	6.6000	6.8000	+4.615%	32	28,758	+22.794%
2026-03-26	6.5000	6.5000	6.5000	6.5000	+3.175%	5	28,782	+28.462%
2026-03-25	6.3000	6.3000	6.3000	6.3000	0.000%	33	28,787	+32.540%
2026-03-24	5.8500	6.3000	5.8500	6.3000	+6.780%	201	28,820	+32.540%
2026-03-23	5.9000	5.9000	5.9000	5.9000	-4.531%	5	29,021	+41.525%
2026-03-20	6.0000	6.1800	5.9000	6.1800	-0.162%	6	29,016	+35.113%
2026-03-19	6.1900	6.1900	6.1900	6.1900	+6.724%	100	29,012	+34.895%
2026-03-18	6.1000	6.1000	5.8000	5.8000	-3.333%	7	29,112	+43.966%
2026-03-17	5.9500	6.0000	5.9500	6.0000	+4.530%	11	29,105	+39.167%
2026-03-11	5.7500	5.8500	5.6500	5.7400	+5.515%	128	29,095	+45.470%
2026-03-10	5.4700	5.5500	5.4000	5.4400	-4.394%	10	29,221	+53.493%
2026-03-09	5.4900	5.6900	5.4900	5.6900	+0.530%	11	29,231	+46.749%
2026-03-06	5.6600	5.6600	5.6600	5.6600	-3.248%	1	29,243	+47.527%
2026-03-05	5.8500	5.8500	5.8500	5.8500	-6.250%	1	29,242	+42.735%
2026-03-02	6.2400	6.2400	6.2400	6.2400	-0.952%	1	29,243	+33.814%
2026-02-27	5.9700	6.3000	5.9700	6.3000	+8.621%	2	29,242	+32.540%
2026-02-25	5.6700	5.8000	5.5000	5.8000	-10.769%	114	29,324	+43.966%
2026-02-24	6.5000	6.5000	6.5000	6.5000	+6.557%	10	29,324	+28.462%
2026-02-20	6.1500	6.1500	6.0500	6.1000	-1.613%	760	29,324	+36.885%
2026-02-19	6.2500	6.3500	6.2000	6.2000	0.000%	197	30,044	+34.677%
2026-02-18	6.3000	6.3000	6.2000	6.2000	+11.712%	261	30,209	+34.677%
2026-02-17	5.5500	5.5500	5.5500	5.5500	-6.723%	100	30,469	+50.450%
2026-02-13	5.7500	6.2000	5.7500	5.9500	+6.631%	67	30,606	+40.336%
2026-02-12	5.4800	5.5800	5.4800	5.5800	+2.198%	32	30,606	+49.642%
2026-02-11	5.4000	5.5000	5.4000	5.4600	+1.111%	51	30,604	+52.930%
2026-02-10	5.4000	5.4000	5.4000	5.4000	+3.647%	6	30,559	+54.630%
2026-02-09	5.2100	5.2100	5.2100	5.2100	0.000%	10	30,553	+60.269%
2026-02-06	4.9000	5.3000	4.9000	5.2100	+2.157%	3,536	30,553	+60.269%
2026-02-05	5.1700	5.3500	5.1000	5.1000	-3.774%	41,110	30,584	+63.725%
2026-02-04	5.3500	5.3500	5.3000	5.3000	-2.752%	14	30,634	+57.547%
2026-02-03	5.2500	5.4500	5.2500	5.4500	+3.810%	21	30,648	+53.211%
2026-02-02	5.2500	5.2500	5.2500	5.2500	-2.235%	50	30,669	+59.048%
2026-01-30	5.2900	5.3700	5.2900	5.3700	-1.468%	550	30,619	+55.493%
2026-01-29	5.4000	5.5000	5.4000	5.4500	+3.810%	30	31,169	+53.211%
2026-01-28	5.1300	5.2500	5.0500	5.2500	+7.143%	95	31,199	+59.048%
2026-01-27	5.0000	5.0000	4.9000	4.9000	-5.769%	2	31,160	+70.408%
2026-01-26	5.0500	5.2000	5.0500	5.2000	+5.051%	105	31,160	+60.577%
2026-01-23	5.1500	5.1500	4.9500	4.9500	-4.808%	11	31,056	+68.687%
2026-01-22	4.8900	5.2000	4.6500	5.2000	+12.069%	26	31,045	+60.577%
2026-01-21	4.6700	4.6700	4.6400	4.6400	+7.907%	201	31,056	+79.957%
2026-01-20	4.4000	4.4700	4.3000	4.3000	-1.376%	16	30,858	+94.186%
2026-01-16	4.3600	4.3600	4.3600	4.3600	-3.111%	1	30,841	+91.514%
2026-01-15	4.5500	4.5500	4.5000	4.5000	-1.099%	6	30,841	+85.556%
2026-01-14	4.6300	4.6300	4.5000	4.5500	+5.814%	49	30,839	+83.516%
2026-01-13	4.3500	4.5200	4.3000	4.3000	+2.381%	345	30,822	+94.186%
2026-01-12	4.0500	4.2500	4.0300	4.2000	+5.000%	1,895	30,503	+98.810%
2026-01-09	4.1300	4.1500	4.0000	4.0000	0.000%	302	28,610	+108.750%
2026-01-08	3.7900	4.0000	3.7500	4.0000	+6.667%	68	28,684	+108.750%
2026-01-07	3.6500	3.8700	3.6500	3.7500	+7.143%	330	28,725	+122.667%
2026-01-06	3.7500	4.0000	3.4800	3.5000	-6.667%	192	28,455	+138.571%
2026-01-05	3.7500	3.7600	3.5700	3.7500	0.000%	337	28,000	+122.667%
2026-01-02	3.6500	3.7900	3.6000	3.7500	+0.267%	546	28,000	+122.667%
2025-12-31	3.7500	3.8000	3.6500	3.7400	+1.081%	82	27,378	+123.262%
2025-12-30	3.5700	3.8500	3.5500	3.7000	+3.933%	1,412	27,378	+125.676%
2025-12-29	3.6000	3.6000	3.5500	3.5600	+1.425%	535	25,991	+134.551%
2025-12-26	3.6000	3.6000	3.4500	3.5100	-1.681%	1,568	25,458	+137.892%
2025-12-24	3.5500	3.6200	3.5300	3.5700	-2.192%	306	23,695	+133.894%
2025-12-23	4.1100	4.1100	3.5000	3.6500	+2.241%	18,073	23,695	+128.767%
2025-12-22	3.7400	4.0000	3.5500	3.5700	-2.192%	175	7,432	+133.894%
2025-12-19	3.6500	3.7500	3.6500	3.6500	+1.389%	171	7,276	+128.767%
2025-12-18	3.7500	4.1600	3.6000	3.6000	-2.965%	990	7,125	+131.944%
2025-12-17	3.6000	3.7400	3.6000	3.7100	+1.644%	139	6,144	+125.067%
2025-12-16	3.6500	3.7400	3.6000	3.6500	-2.667%	77	6,005	+128.767%
2025-12-15	3.7500	3.7500	3.7500	3.7500	-6.250%	1	5,928	+122.667%
2025-12-12	3.8000	4.0000	3.8000	4.0000	+5.263%	31	5,927	+108.750%
2025-12-11	3.7500	3.9500	3.7500	3.8000	-1.299%	25	5,946	+119.737%
2025-12-10	4.0100	4.0100	3.8100	3.8500	-7.229%	15	5,924	+116.883%
2025-12-09	4.1000	4.1500	4.1000	4.1500	+2.469%	53	5,915	+101.205%
2025-12-08	4.0000	4.0500	4.0000	4.0500	-1.220%	10	5,968	+106.173%
2025-12-05	4.2500	4.2500	4.0800	4.1000	0.000%	218	5,976	+103.659%
2025-12-04	4.1000	4.1000	4.1000	4.1000	-4.651%	10	5,774	+103.659%
2025-12-03	4.3000	4.3000	4.3000	4.3000	+7.500%	200	5,764	+94.186%
2025-12-02	4.0500	4.0500	4.0000	4.0000	-3.614%	14	5,564	+108.750%
2025-12-01	4.4500	4.7000	4.1500	4.1500	+6.410%	12	5,552	+101.205%
2025-11-28	3.8000	3.9000	3.8000	3.9000	+1.299%	55	5,540	+114.103%
2025-11-26	3.7000	4.0000	3.6900	3.8500	+5.191%	34	5,452	+116.883%
2025-11-25	3.7400	3.8000	3.6600	3.6600	-3.684%	277	5,452	+128.142%
2025-11-24	3.8000	3.8000	3.8000	3.8000	-5.000%	200	5,297	+119.737%
2025-11-21	3.8500	4.0000	3.8000	4.0000	0.000%	79	5,097	+108.750%
2025-11-20	4.0000	4.0200	3.9900	4.0000	-4.762%	18	5,036	+108.750%
2025-11-19	4.2000	4.2000	4.2000	4.2000	0.000%	4	5,020	+98.810%
2025-11-18	4.2000	4.2000	4.2000	4.2000	-2.326%	1	5,016	+98.810%
2025-11-17	4.3000	4.4000	4.3000	4.3000	+1.176%	13	5,015	+94.186%
2025-11-14	4.1500	4.2500	4.1500	4.2500	+8.974%	16	5,006	+96.471%
2025-11-13	4.0000	4.0000	3.9000	3.9000	-4.878%	304	4,992	+114.103%
2025-11-12	4.0400	4.2000	4.0400	4.1000	-7.865%	64	4,696	+103.659%
2025-11-11	4.4500	4.4500	4.4500	4.4500	+15.584%	1	4,632	+87.640%
2025-11-10	3.8600	3.8600	3.7500	3.8500	+1.852%	262	4,631	+116.883%
2025-11-07	3.8000	3.8000	3.7000	3.7800	-5.970%	5	4,892	+120.899%
2025-11-06	3.9700	4.0200	3.9700	4.0200	-3.133%	255	4,887	+107.711%
2025-11-05	3.8000	4.1500	3.8000	4.1500	+5.063%	312	4,632	+101.205%
2025-11-04	3.9000	3.9500	3.8500	3.9500	+2.597%	317	4,322	+111.392%
2025-11-03	3.7800	3.8500	3.7800	3.8500	-6.098%	11	4,041	+116.883%
2025-10-29	3.9000	4.1000	3.9000	4.1000	-1.205%	15	4,041	+103.659%
2025-10-28	4.1000	4.1500	4.1000	4.1500	+7.792%	4	4,056	+101.205%
2025-10-27	4.1500	4.1500	3.8500	3.8500	-2.532%	31	4,089	+116.883%
2025-10-24	3.9500	3.9500	3.9500	3.9500	-3.659%	5	4,089	+111.392%
2025-10-23	4.2000	4.2000	4.0000	4.1000	-5.747%	20	4,094	+103.659%
2025-10-22	3.9400	4.3500	3.8500	4.3500	+8.750%	103	4,074	+91.954%
2025-10-21	3.8500	4.0000	3.8500	4.0000	+1.266%	2,544	3,971	+108.750%
2025-10-20	3.8400	3.9500	3.8400	3.9500	+5.333%	821	4,668	+111.392%
2025-10-17	3.7500	3.7500	3.7000	3.7500	-8.537%	26	3,848	+122.667%
2025-10-16	4.2500	4.2500	4.1000	4.1000	+5.128%	2	3,822	+103.659%
2025-10-15	4.0000	4.1000	3.9000	3.9000	+6.849%	123	3,822	+114.103%
2025-10-14	4.2000	4.2000	3.6500	3.6500	+1.389%	521	3,799	+128.767%
2025-10-13	3.6500	3.7500	3.6000	3.6000	-1.370%	98	3,278	+131.944%
2025-10-10	3.9600	3.9600	3.6500	3.6500	-5.195%	343	3,280	+128.767%
2025-10-09	3.8500	3.8500	3.8500	3.8500	+1.050%	5	3,120	+116.883%
2025-10-08	3.8400	3.8500	3.8000	3.8100	-2.308%	462	3,115	+119.160%
2025-10-07	3.9000	3.9000	3.9000	3.9000	-2.500%	11	2,659	+114.103%
2025-10-06	4.1000	4.1000	4.0000	4.0000	-2.439%	1,071	2,648	+108.750%
2025-10-03	4.1500	4.1500	3.9500	4.1000	-1.205%	8	1,578	+103.659%
2025-10-02	4.1500	4.1500	4.0800	4.1500	-1.190%	222	1,571	+101.205%
2025-10-01	4.2500	4.3000	4.2000	4.2000	-1.176%	13	1,532	+98.810%
2025-09-30	4.3000	4.3000	4.1500	4.2500	-5.556%	1,053	1,519	+96.471%
2025-09-29	4.5000	4.5500	4.4200	4.5000	-5.263%	9	466	+85.556%
2025-09-26	4.8000	4.8000	4.7000	4.7500	+3.261%	225	457	+75.789%
2025-09-24	4.6000	4.6000	4.6000	4.6000	+5.023%	2	232	+81.522%
2025-09-23	4.3800	4.4200	4.3500	4.3800	+0.690%	220	230	+90.639%
2025-09-22	4.4000	4.4000	4.3500	4.3500	-3.333%	8	10	+91.954%
2025-09-19	4.5000	4.5000	4.5000	4.5000	0.000%	2	2	+85.556%

.dark-mode .B0gfcq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B0gfcq{ 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