Dark

ET20280121C15
ET Jan 21 2028 15.00 Call (ET280121C00015000)
option OPRA

EOD

Jul 1, 2026

4.27-0.234%(-0.01)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.2700	4.2700	4.2700	4.2700	-0.234%	4	17,796	0.000%
2026-06-30	4.2000	4.2800	4.2000	4.2800	+2.392%	11	17,796	-0.234%
2026-06-29	4.2000	4.2000	4.1800	4.1800	-3.908%	2	17,785	+2.153%
2026-06-26	4.1000	4.3500	4.1000	4.3500	0.000%	7	17,786	-1.839%
2026-06-25	4.3000	4.3500	4.3000	4.3500	+6.098%	13	17,779	-1.839%
2026-06-24	4.2000	4.2300	4.0600	4.1000	-8.482%	64	17,776	+4.146%
2026-06-23	4.1000	4.4800	4.0500	4.4800	+7.952%	36	17,777	-4.688%
2026-06-22	4.1300	4.1500	4.1300	4.1500	+2.469%	2	17,763	+2.892%
2026-06-18	4.0000	4.0500	3.8500	4.0500	-1.220%	102	17,799	+5.432%
2026-06-17	4.2000	4.2000	4.1000	4.1000	0.000%	3	17,799	+4.146%
2026-06-16	4.2300	4.5000	4.1000	4.1000	-2.381%	113	17,799	+4.146%
2026-06-15	4.3000	4.4500	4.2000	4.2000	-2.326%	286	17,688	+1.667%
2026-06-12	4.3000	4.4500	4.3000	4.3000	+2.381%	19	17,480	-0.698%
2026-06-11	4.4000	4.4000	4.2000	4.2000	-5.618%	171	17,477	+1.667%
2026-06-10	4.4500	4.5500	4.4500	4.4500	+1.831%	40	17,358	-4.045%
2026-06-09	4.5000	4.5500	4.3500	4.3700	-5.000%	108	17,323	-2.288%
2026-06-08	4.6700	4.9000	4.6000	4.6000	-3.158%	68	17,232	-7.174%
2026-06-05	4.8300	4.9200	4.7500	4.7500	-5.000%	106	17,180	-10.105%
2026-06-04	5.0000	5.0000	4.8000	5.0000	+4.167%	15	17,151	-14.600%
2026-06-03	5.0000	5.0800	4.8000	4.8000	-0.621%	341	17,150	-11.042%
2026-06-02	4.7600	4.8300	4.7600	4.8300	+2.766%	22	17,113	-11.594%
2026-06-01	4.5000	4.8000	4.5000	4.7000	+4.444%	36	17,109	-9.149%
2026-05-29	4.6000	4.6000	4.4500	4.5000	-4.255%	66	17,102	-5.111%
2026-05-28	4.7000	4.7000	4.6700	4.7000	0.000%	57	17,056	-9.149%
2026-05-27	4.6500	4.9400	4.6500	4.7000	-4.082%	42	17,031	-9.149%
2026-05-26	5.4000	5.4000	4.9000	4.9000	-6.489%	120	16,995	-12.857%
2026-05-22	5.3000	5.4000	5.1500	5.2400	-1.132%	53	16,920	-18.511%
2026-05-21	5.4000	5.4900	5.2700	5.3000	+19.101%	77	16,968	-19.434%
2026-05-20	5.7500	5.7500	4.4500	4.4500	-21.655%	516	16,968	-4.045%
2026-05-19	5.5000	5.7000	5.5000	5.6800	+4.412%	29	17,136	-24.824%
2026-05-18	5.3500	5.5000	5.3500	5.4400	-1.091%	64	17,136	-21.507%
2026-05-15	5.5500	5.5500	5.4500	5.5000	-2.655%	21	17,136	-22.364%
2026-05-14	5.5000	5.7000	5.5000	5.6500	+6.604%	277	17,136	-24.425%
2026-05-13	5.1200	5.3000	5.1200	5.3000	+0.952%	65	17,364	-19.434%
2026-05-12	5.0000	5.2500	5.0000	5.2500	+9.375%	12	17,364	-18.667%
2026-05-11	4.5900	4.8000	4.4000	4.8000	+4.121%	80	17,364	-11.042%
2026-05-08	4.8000	4.9500	4.6100	4.6100	-3.958%	430	17,366	-7.375%
2026-05-07	4.6800	4.8000	4.6500	4.8000	-1.031%	47	17,007	-11.042%
2026-05-06	5.0300	5.0300	4.8000	4.8500	-11.818%	231	24,599	-11.959%
2026-05-05	5.0000	5.5000	5.0000	5.5000	+5.769%	243	24,757	-22.364%
2026-05-04	5.0500	5.2000	4.9900	5.2000	+4.000%	466	24,803	-17.885%
2026-05-01	5.2500	5.2500	4.9000	5.0000	-2.913%	41	24,841	-14.600%
2026-04-30	4.7500	5.2000	4.7500	5.1500	+7.292%	3,948	24,841	-17.087%
2026-04-29	4.5500	4.8000	4.5500	4.8000	+7.865%	79	25,886	-11.042%
2026-04-28	4.3000	4.5500	4.3000	4.4500	+5.952%	242	25,888	-4.045%
2026-04-27	4.2600	4.3500	4.1500	4.2000	+1.942%	175	25,820	+1.667%
2026-04-24	4.0000	4.1500	4.0000	4.1200	-3.059%	30	25,782	+3.641%
2026-04-23	4.2200	4.2500	4.2000	4.2500	+2.410%	38	25,755	+0.471%
2026-04-22	4.1500	4.1500	4.1500	4.1500	-0.718%	1	25,728	+2.892%
2026-04-21	4.1800	4.1800	4.1800	4.1800	+1.456%	2	25,728	+2.153%
2026-04-20	4.0300	4.1200	4.0000	4.1200	+5.641%	159	25,728	+3.641%
2026-04-17	3.8000	4.0000	3.7500	3.9000	-4.878%	98	25,720	+9.487%
2026-04-16	4.1000	4.1500	3.9800	4.1000	+5.128%	7	25,650	+4.146%
2026-04-15	4.0500	4.1000	3.9000	3.9000	0.000%	77	25,645	+9.487%
2026-04-14	3.7000	3.9600	3.7000	3.9000	-5.797%	525	25,583	+9.487%
2026-04-13	4.3400	4.3400	4.0500	4.1400	-6.546%	88	25,092	+3.140%
2026-04-10	4.3000	4.4500	4.3000	4.4300	+3.023%	38	25,019	-3.612%
2026-04-09	4.7000	4.7000	4.3000	4.3000	-1.376%	279	24,993	-0.698%
2026-04-08	4.0600	4.4000	4.0000	4.3600	+3.810%	219	24,955	-2.064%
2026-04-07	4.5700	4.6000	4.2000	4.2000	-1.176%	16	24,894	+1.667%
2026-04-06	4.2700	4.3100	4.2500	4.2500	0.000%	30	24,894	+0.471%
2026-04-02	4.3400	4.3400	4.2500	4.2500	-0.932%	247	25,061	+0.471%
2026-04-01	4.3000	4.3400	4.0500	4.2900	-4.027%	113	25,061	-0.466%
2026-03-31	4.8000	4.9500	4.3500	4.4700	-7.835%	72	25,079	-4.474%
2026-03-30	5.0500	5.0500	4.8000	4.8500	+1.042%	15	25,084	-11.959%
2026-03-27	4.7000	5.0000	4.7000	4.8000	+3.226%	121	25,079	-11.042%
2026-03-26	4.6000	4.6500	4.6000	4.6500	+3.333%	59	25,104	-8.172%
2026-03-25	4.4500	4.5000	4.4500	4.5000	+1.124%	19	25,163	-5.111%
2026-03-24	4.2500	4.7000	4.2500	4.4500	+2.064%	182	25,155	-4.045%
2026-03-23	4.2500	4.3900	4.2000	4.3600	+0.461%	73	25,170	-2.064%
2026-03-20	4.3000	4.4500	4.3000	4.3400	+0.930%	50	25,173	-1.613%
2026-03-19	4.2300	4.4400	4.2300	4.3000	+4.878%	98	25,202	-0.698%
2026-03-18	4.1100	4.1100	4.0300	4.1000	0.000%	33	25,256	+4.146%
2026-03-17	4.3000	4.3000	4.1000	4.1000	-4.651%	300	25,261	+4.146%
2026-03-16	4.2500	4.3000	4.2200	4.3000	+2.871%	9	25,165	-0.698%
2026-03-13	4.0500	4.2000	4.0500	4.1800	+1.951%	9	25,159	+2.153%
2026-03-12	4.2000	4.2500	4.0400	4.1000	0.000%	29	25,153	+4.146%
2026-03-11	3.8500	4.1000	3.8500	4.1000	+9.333%	76	25,174	+4.146%
2026-03-10	3.9000	4.0000	3.7300	3.7500	-5.063%	283	25,249	+13.867%
2026-03-09	4.0000	4.2000	3.9500	3.9500	-3.423%	180	25,120	+8.101%
2026-03-06	4.0900	4.2500	4.0900	4.0900	+0.988%	44	24,990	+4.401%
2026-03-05	4.2000	4.2000	4.0000	4.0500	-2.410%	101	24,984	+5.432%
2026-03-04	4.6700	4.6700	4.0700	4.1500	-2.353%	230	24,970	+2.892%
2026-03-03	4.2600	4.4000	4.2000	4.2500	-5.556%	59	24,782	+0.471%
2026-03-02	4.4000	4.5200	4.4000	4.5000	+9.756%	217	24,749	-5.111%
2026-02-27	4.1800	4.1800	4.1000	4.1000	0.000%	5	24,922	+4.146%
2026-02-26	4.0200	4.2000	4.0200	4.1000	+2.244%	26	24,919	+4.146%
2026-02-25	4.0500	4.0500	4.0000	4.0100	-3.373%	5	24,923	+6.484%
2026-02-24	4.1400	4.1500	4.1000	4.1500	+1.220%	31	24,923	+2.892%
2026-02-23	4.4000	4.4000	4.1000	4.1000	-5.747%	7	24,922	+4.146%
2026-02-20	4.3900	4.3900	4.2700	4.3500	0.000%	18	24,925	-1.839%
2026-02-19	4.6000	4.6000	4.3500	4.3500	+1.163%	173	24,919	-1.839%
2026-02-18	4.2500	4.6000	4.2500	4.3000	+2.381%	46	25,018	-0.698%
2026-02-17	4.1000	4.2000	3.9000	4.2000	+1.205%	55	25,021	+1.667%
2026-02-13	3.8000	4.2000	3.7800	4.1500	+14.011%	180	24,949	+2.892%
2026-02-12	3.8000	3.8000	3.6400	3.6400	-2.413%	104	24,949	+17.308%
2026-02-11	3.7000	3.7800	3.7000	3.7300	+1.635%	25	25,047	+14.477%
2026-02-10	3.5800	3.7000	3.5800	3.6700	+1.381%	70	25,024	+16.349%
2026-02-09	3.5400	3.6200	3.4400	3.6200	+1.972%	59	25,021	+17.956%
2026-02-06	3.3700	3.6000	3.3000	3.5500	+3.801%	71	25,009	+20.282%
2026-02-05	3.4700	3.5500	3.3200	3.4200	-6.044%	336	24,980	+24.854%
2026-02-04	3.5700	3.6500	3.4500	3.6400	-0.546%	190	24,805	+17.308%
2026-02-03	3.5300	3.7000	3.3500	3.6600	+6.395%	528	24,798	+16.667%
2026-02-02	3.7000	3.7000	3.4000	3.4400	-4.444%	107	24,476	+24.128%
2026-01-30	3.6700	3.7100	3.3000	3.6000	-1.907%	2,786	24,576	+18.611%
2026-01-29	3.6000	3.7000	3.5000	3.6700	+7.941%	170	22,193	+16.349%
2026-01-28	3.4300	3.4300	3.4000	3.4000	+3.659%	16	22,212	+25.588%
2026-01-27	3.4000	3.4000	3.2700	3.2800	+0.613%	205	22,208	+30.183%
2026-01-26	3.4000	3.4000	3.2600	3.2600	-2.687%	563	22,119	+30.982%
2026-01-23	3.6000	3.6000	3.3500	3.3500	0.000%	26	22,282	+27.463%
2026-01-22	3.2000	3.4500	3.1500	3.3500	+13.559%	252	22,288	+27.463%
2026-01-21	3.0000	3.0500	2.9500	2.9500	+2.431%	54	22,336	+44.746%
2026-01-20	2.9500	3.0000	2.7000	2.8800	+2.491%	182	22,298	+48.264%
2026-01-16	2.9200	2.9200	2.8100	2.8100	-4.746%	29	22,261	+51.957%
2026-01-15	2.9900	2.9900	2.8800	2.9500	-1.667%	80	22,261	+44.746%
2026-01-14	2.9000	3.0200	2.9000	3.0000	0.000%	372	22,185	+42.333%
2026-01-13	2.8800	3.0000	2.8600	3.0000	+5.634%	119	21,821	+42.333%
2026-01-12	2.7200	2.8800	2.7000	2.8400	+5.970%	37	21,903	+50.352%
2026-01-09	2.6800	2.8400	2.5900	2.6800	+0.375%	130	21,892	+59.328%
2026-01-08	2.5000	2.6900	2.3500	2.6700	+8.980%	378	21,905	+59.925%
2026-01-07	2.2400	2.4800	2.2400	2.4500	+4.255%	54	22,069	+74.286%
2026-01-06	2.3700	2.4500	2.3200	2.3500	-2.083%	70	22,029	+81.702%
2026-01-05	2.4000	2.4300	2.3800	2.4000	-2.041%	44	21,952	+77.917%
2026-01-02	2.3800	2.4800	2.3500	2.4500	+2.941%	12	21,952	+74.286%
2025-12-31	2.4500	2.4500	2.3800	2.3800	+0.422%	87	22,017	+79.412%
2025-12-30	2.3200	2.4900	2.3100	2.3700	+3.043%	354	22,017	+80.169%
2025-12-29	2.2500	2.3100	2.2500	2.3000	+10.048%	34	21,764	+85.652%
2025-12-26	2.3700	2.4500	2.0900	2.0900	-11.064%	362	21,730	+104.306%
2025-12-24	2.3400	2.4100	2.3000	2.3500	-0.844%	43	21,600	+81.702%
2025-12-23	2.3000	2.4100	2.2800	2.3700	+0.424%	13,842	21,600	+80.169%
2025-12-22	2.4000	2.4000	2.3300	2.3600	-1.667%	267	29,435	+80.932%
2025-12-19	2.3000	2.4400	2.3000	2.4000	+0.840%	423	29,368	+77.917%
2025-12-18	2.4200	2.4500	2.3300	2.3800	-4.032%	73	29,561	+79.412%
2025-12-17	2.4300	2.4800	2.3800	2.4800	+2.479%	129	29,488	+72.177%
2025-12-16	2.5500	2.5500	2.3900	2.4200	-6.564%	308	29,373	+76.446%
2025-12-15	2.5700	2.5900	2.4900	2.5900	-2.264%	146	29,516	+64.865%
2025-12-12	2.6000	2.6500	2.4000	2.6500	+3.922%	78	29,500	+61.132%
2025-12-11	2.7000	2.7000	2.4500	2.5500	0.000%	273	29,476	+67.451%
2025-12-10	2.6500	2.7000	2.5500	2.5500	-7.273%	105	29,204	+67.451%
2025-12-09	2.8700	2.8700	2.7500	2.7500	-2.135%	93	29,123	+55.273%
2025-12-08	2.8300	2.8400	2.8000	2.8100	+1.444%	119	29,043	+51.957%
2025-12-04	2.7500	2.8000	2.7500	2.7700	+1.838%	109	29,153	+54.152%
2025-12-03	2.6700	2.7700	2.6700	2.7200	+1.873%	59	29,044	+56.985%
2025-12-02	2.7800	2.8000	2.6500	2.6700	-4.643%	147	29,004	+59.925%
2025-12-01	2.7500	2.8800	2.7000	2.8000	+3.321%	313	28,906	+52.500%
2025-11-28	2.6000	2.7500	2.6000	2.7100	+4.231%	87	28,904	+57.565%
2025-11-26	2.5200	2.6300	2.5200	2.6000	+4.418%	179	28,648	+64.231%
2025-11-25	2.5000	2.5200	2.4600	2.4900	-3.113%	331	28,648	+71.486%
2025-11-24	2.6200	2.6200	2.5300	2.5700	-3.745%	332	28,317	+66.148%
2025-11-21	2.7400	2.7400	2.5400	2.6700	+0.376%	254	28,009	+59.925%
2025-11-20	3.0000	3.0000	2.5000	2.6600	+2.308%	181	27,776	+60.526%
2025-11-19	2.8500	2.8500	2.6000	2.6000	-12.458%	17	27,713	+64.231%
2025-11-18	2.9800	2.9800	2.9700	2.9700	+0.678%	2	27,705	+43.771%
2025-11-17	2.9500	3.0200	2.9500	2.9500	0.000%	32	27,703	+44.746%
2025-11-14	2.6800	2.9500	2.6800	2.9500	+8.456%	66	27,687	+44.746%
2025-11-13	2.6500	2.8000	2.6500	2.7200	-6.207%	177	27,738	+56.985%
2025-11-12	2.7100	2.9000	2.6500	2.9000	+6.227%	135	27,679	+47.241%
2025-11-11	2.7100	2.8100	2.7000	2.7300	-0.365%	603	27,644	+56.410%
2025-11-10	2.5500	2.7400	2.5400	2.7400	+7.451%	73	27,079	+55.839%
2025-11-07	2.4700	2.6100	2.4500	2.5500	-7.609%	4,465	27,033	+67.451%
2025-11-06	2.7000	2.7600	2.6500	2.7600	-1.429%	58	31,454	+54.710%
2025-11-05	2.5000	2.8200	2.5000	2.8000	+8.527%	109	31,501	+52.500%
2025-11-04	2.6200	2.6500	2.5300	2.5800	-3.371%	103	31,462	+65.504%
2025-11-03	2.6500	2.7100	2.6200	2.6700	-0.743%	50	31,493	+59.925%
2025-10-31	2.7100	2.7100	2.6900	2.6900	+3.462%	7	31,493	+58.736%
2025-10-30	2.7500	2.8300	2.6000	2.6000	-4.059%	56	31,486	+64.231%
2025-10-29	2.7400	2.8600	2.7100	2.7100	-6.228%	59	31,483	+57.565%
2025-10-28	2.7300	2.9000	2.7000	2.8900	+5.091%	107	31,493	+47.751%
2025-10-27	2.7200	2.7500	2.5200	2.7500	+0.365%	205	31,660	+55.273%
2025-10-24	3.0200	3.0300	2.7000	2.7400	-3.860%	56	31,660	+55.839%
2025-10-23	2.8000	3.0000	2.7600	2.8500	+1.786%	64	31,668	+49.825%
2025-10-22	2.7000	2.8000	2.6000	2.8000	+2.564%	143	31,684	+52.500%
2025-10-21	2.7000	2.7400	2.6400	2.7300	+0.738%	307	31,539	+56.410%
2025-10-20	2.4500	2.7600	2.4500	2.7100	+8.400%	95	31,256	+57.565%
2025-10-17	2.6000	2.7000	2.4900	2.5000	-4.580%	80	31,167	+70.800%
2025-10-16	2.9000	2.9000	2.4900	2.6200	-2.963%	97	31,088	+62.977%
2025-10-15	2.7400	2.8100	2.6700	2.7000	+5.882%	104	31,054	+58.148%
2025-10-14	2.5000	2.7500	2.5000	2.5500	0.000%	26	30,982	+67.451%
2025-10-13	2.4800	2.6800	2.4800	2.5500	+2.410%	50	30,957	+67.451%
2025-10-10	2.5400	2.7100	2.4500	2.4900	-6.391%	189	30,908	+71.486%
2025-10-09	2.7100	2.7400	2.6500	2.6600	-1.845%	65	30,761	+60.526%
2025-10-08	2.6000	2.7200	2.5600	2.7100	+2.652%	431	30,697	+57.565%
2025-10-07	2.6000	2.6800	2.6000	2.6400	-2.222%	280	30,327	+61.742%
2025-10-06	2.8900	2.8900	2.6700	2.7000	-1.818%	320	30,267	+58.148%
2025-10-03	2.8100	2.8500	2.3300	2.7500	-1.786%	278	30,009	+55.273%
2025-10-02	2.8300	2.9000	2.7300	2.8000	-2.439%	107	29,857	+52.500%
2025-10-01	2.9000	2.9000	2.8000	2.8700	-1.712%	1,071	29,765	+48.780%
2025-09-30	2.9500	3.0000	2.8000	2.9200	-2.667%	261	28,715	+46.233%
2025-09-29	3.1900	3.1900	2.9800	3.0000	-6.250%	120	28,461	+42.333%
2025-09-26	3.2000	3.2300	3.1000	3.2000	0.000%	16	28,341	+33.438%
2025-09-25	3.1300	3.2000	3.0800	3.2000	+2.564%	71	28,341	+33.438%
2025-09-24	2.9900	3.2500	2.9900	3.1200	+5.763%	213	28,336	+36.859%
2025-09-23	3.1000	3.1000	2.9400	2.9500	-4.839%	94	28,246	+44.746%
2025-09-22	3.0500	3.1000	2.8800	3.1000	+1.639%	17,589	28,182	+37.742%
2025-09-19	3.0000	3.0500	2.9500	3.0500	-3.481%	464	10,741	+40.000%
2025-09-18	3.2300	3.3000	3.1600	3.1600	-1.250%	42	10,322	+35.127%
2025-09-17	3.2500	3.3000	3.1500	3.2000	0.000%	81	10,311	+33.438%
2025-09-16	3.3500	3.4000	3.2000	3.2000	-1.538%	225	10,231	+33.438%
2025-09-15	3.1500	3.3800	2.9700	3.2500	0.000%	10,055	10,017	+31.385%

.dark-mode .R5jTWM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R5jTWM{ color: #333333; background-color: white; border: 2px solid #333333; }ET20280121C15ET Jan 21 2028 15.00 Call (ET280121C00015000)option OPRA

ET20280121C15
ET Jan 21 2028 15.00 Call (ET280121C00015000)
option OPRA