Dark

ET20280121C17
ET Jan 21 2028 17.00 Call (ET280121C00017000)
option OPRA

EOD

Jul 1, 2026

2.72-4.895%(-0.14)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.7300	2.7300	2.7200	2.7200	-4.895%	20	13,410	0.000%
2026-06-30	2.8000	2.9400	2.8000	2.8600	+2.509%	217	13,420	-4.895%
2026-06-29	2.9000	2.9000	2.7900	2.7900	-2.105%	39	13,406	-2.509%
2026-06-26	2.8000	2.9500	2.8000	2.8500	-2.730%	166	13,379	-4.561%
2026-06-25	2.8100	2.9300	2.7500	2.9300	+8.519%	121	13,382	-7.167%
2026-06-24	2.8100	2.8600	2.7000	2.7000	-11.475%	141	13,385	+0.741%
2026-06-23	2.6600	3.0500	2.6600	3.0500	+12.132%	527	13,393	-10.820%
2026-06-22	2.8700	2.8700	2.6800	2.7200	-0.730%	74	13,383	0.000%
2026-06-18	2.4400	2.7400	2.4400	2.7400	-0.364%	46	13,300	-0.730%
2026-06-17	2.8400	2.8400	2.7000	2.7500	0.000%	59	13,300	-1.091%
2026-06-16	2.8000	2.8800	2.6600	2.7500	-3.169%	774	13,300	-1.091%
2026-06-15	2.7000	2.8500	2.6700	2.8400	-5.017%	149	13,433	-4.225%
2026-06-12	2.7700	3.0500	2.7700	2.9900	+5.282%	634	13,405	-9.030%
2026-06-11	2.9400	3.0500	2.8400	2.8400	-6.885%	152	13,586	-4.225%
2026-06-10	3.0200	3.0800	2.9800	3.0500	+2.694%	258	13,635	-10.820%
2026-06-09	3.1500	3.1500	2.9500	2.9700	-7.188%	1,212	13,657	-8.418%
2026-06-08	3.2500	3.2800	3.1500	3.2000	-3.030%	293	12,634	-15.000%
2026-06-05	3.3000	3.3500	3.2100	3.3000	0.000%	52	12,513	-17.576%
2026-06-04	3.3000	3.3000	3.3000	3.3000	-1.493%	10	12,514	-17.576%
2026-06-03	3.1500	3.4100	3.1500	3.3500	+1.515%	132	12,504	-18.806%
2026-06-02	3.3000	3.3500	3.3000	3.3000	+5.096%	14	12,414	-17.576%
2026-06-01	3.0000	3.2000	3.0000	3.1400	+1.948%	19	12,397	-13.376%
2026-05-29	3.1000	3.2000	3.0300	3.0800	-8.060%	88	12,389	-11.688%
2026-05-28	3.3300	3.3500	3.1500	3.3500	+6.013%	357	12,322	-18.806%
2026-05-27	3.1500	3.4000	3.1500	3.1600	-7.331%	90	12,240	-13.924%
2026-05-26	3.4700	3.5000	3.3500	3.4100	-7.838%	137	12,206	-20.235%
2026-05-22	3.7500	3.7500	3.6500	3.7000	+1.370%	16	12,243	-26.486%
2026-05-21	3.8300	3.8300	3.6500	3.6500	-5.195%	16	12,241	-25.479%
2026-05-20	4.0400	4.0400	3.8500	3.8500	-4.938%	748	12,241	-29.351%
2026-05-19	4.1500	4.1500	3.9800	4.0500	+6.021%	11	12,003	-32.840%
2026-05-18	3.8000	3.9000	3.8000	3.8200	+1.867%	45	12,003	-28.796%
2026-05-15	3.9000	3.9000	3.7500	3.7500	-5.063%	5	12,003	-27.467%
2026-05-14	3.9000	4.1000	3.9000	3.9500	+5.333%	63	12,002	-31.139%
2026-05-13	3.6000	3.7500	3.4900	3.7500	+7.143%	134	12,031	-27.467%
2026-05-12	3.4000	3.5000	3.4000	3.5000	+3.858%	23	12,031	-22.286%
2026-05-11	3.0000	3.3700	3.0000	3.3700	+2.744%	23	12,031	-19.288%
2026-05-08	3.2500	3.3800	3.2000	3.2800	-1.796%	687	12,045	-17.073%
2026-05-07	3.2000	3.3400	3.0500	3.3400	+3.727%	613	12,423	-18.563%
2026-05-06	3.5500	3.5900	3.1000	3.2200	-14.589%	329	11,850	-15.528%
2026-05-05	3.4800	3.8500	3.3000	3.7700	+7.714%	645	11,704	-27.851%
2026-05-04	3.4100	3.5300	3.1500	3.5000	+4.478%	502	11,983	-22.286%
2026-05-01	3.4500	3.5500	3.2500	3.3500	0.000%	413	11,994	-18.806%
2026-04-30	3.3000	3.5500	3.2600	3.3500	+4.361%	4,242	11,994	-18.806%
2026-04-29	3.0900	3.2100	3.0100	3.2100	+8.446%	159	9,060	-15.265%
2026-04-28	2.8800	3.1000	2.8200	2.9600	+7.636%	422	8,921	-8.108%
2026-04-27	3.0000	3.0000	2.7000	2.7500	+1.852%	402	8,593	-1.091%
2026-04-24	2.6700	2.7000	2.6100	2.7000	0.000%	49	8,360	+0.741%
2026-04-23	2.8700	2.8800	2.7000	2.7000	0.000%	59	8,355	+0.741%
2026-04-22	2.7500	2.8000	2.6600	2.7000	+0.746%	120	8,360	+0.741%
2026-04-21	2.8500	2.8500	2.6000	2.6800	+1.132%	39	8,264	+1.493%
2026-04-20	2.5400	2.6500	2.5400	2.6500	+1.923%	641	8,264	+2.642%
2026-04-17	2.3300	2.6500	2.3300	2.6000	-1.141%	166	8,024	+4.615%
2026-04-16	2.6500	2.6500	2.5300	2.6300	-1.128%	38	7,945	+3.422%
2026-04-15	2.5500	2.7700	2.5300	2.6600	-0.746%	146	7,946	+2.256%
2026-04-14	2.4800	2.6800	2.4800	2.6800	-0.372%	508	7,931	+1.493%
2026-04-13	2.9600	2.9600	2.6900	2.6900	-8.814%	190	7,628	+1.115%
2026-04-10	2.9500	2.9500	2.8500	2.9500	0.000%	119	7,617	-7.797%
2026-04-09	3.1500	3.1500	2.9100	2.9500	+1.724%	50	7,583	-7.797%
2026-04-08	2.7300	2.9000	2.5300	2.9000	-3.333%	194	7,553	-6.207%
2026-04-07	3.1000	3.1500	3.0000	3.0000	+2.389%	864	7,540	-9.333%
2026-04-06	2.9600	2.9600	2.9300	2.9300	+2.091%	6	7,526	-7.167%
2026-04-02	2.9500	2.9600	2.8700	2.8700	-1.034%	213	7,575	-5.226%
2026-04-01	2.9700	3.1000	2.7000	2.9000	-6.452%	474	7,575	-6.207%
2026-03-31	3.3500	3.4500	2.8500	3.1000	-10.145%	2,495	7,636	-12.258%
2026-03-30	3.5000	3.5000	3.3500	3.4500	+1.471%	752	7,905	-21.159%
2026-03-27	3.2000	3.5100	3.2000	3.4000	+11.475%	311	7,740	-20.000%
2026-03-26	3.0500	3.0500	3.0500	3.0500	-0.327%	1	7,915	-10.820%
2026-03-25	3.1000	3.1000	3.0500	3.0600	+0.328%	145	7,916	-11.111%
2026-03-24	2.9500	3.2400	2.9500	3.0500	+5.536%	375	7,950	-10.820%
2026-03-23	2.8000	2.9900	2.7900	2.8900	-1.027%	103	8,189	-5.882%
2026-03-20	2.9700	3.0300	2.9000	2.9200	-1.351%	261	8,185	-6.849%
2026-03-19	2.8600	3.0500	2.8000	2.9600	+7.636%	153	8,010	-8.108%
2026-03-18	2.8300	2.8300	2.7400	2.7500	+0.365%	3	8,096	-1.091%
2026-03-17	2.8500	2.8600	2.7400	2.7400	-2.143%	744	8,096	-0.730%
2026-03-16	3.0000	3.0000	2.8000	2.8000	0.000%	25	7,708	-2.857%
2026-03-13	2.7500	2.8000	2.7500	2.8000	-3.448%	10	7,698	-2.857%
2026-03-12	2.8600	2.9400	2.8600	2.9000	+3.571%	60	7,697	-6.207%
2026-03-11	2.6500	2.8000	2.6300	2.8000	+12.000%	446	7,692	-2.857%
2026-03-10	2.6600	2.6600	2.4300	2.5000	-5.660%	172	7,460	+8.800%
2026-03-09	2.6000	2.8000	2.6000	2.6500	-5.357%	81	7,449	+2.642%
2026-03-06	2.6700	2.8000	2.6700	2.8000	0.000%	2	7,433	-2.857%
2026-03-05	2.8100	2.8100	2.8000	2.8000	+1.818%	7	7,433	-2.857%
2026-03-04	3.3000	3.3000	2.7000	2.7500	-6.780%	129	7,431	-1.091%
2026-03-03	2.8100	3.0700	2.8100	2.9500	-4.839%	31	7,426	-7.797%
2026-03-02	2.9000	3.1300	2.9000	3.1000	+10.714%	120	7,399	-12.258%
2026-02-27	2.7600	2.8000	2.7400	2.8000	+1.818%	47	7,397	-2.857%
2026-02-26	2.5800	2.7500	2.5800	2.7500	+2.612%	51	7,395	-1.091%
2026-02-25	2.7500	2.7500	2.6300	2.6800	-3.943%	23	7,341	+1.493%
2026-02-24	2.7500	2.8000	2.7200	2.7900	+1.455%	29	7,341	-2.509%
2026-02-23	3.0000	3.0000	2.7500	2.7500	-5.172%	109	7,342	-1.091%
2026-02-20	2.8000	2.9500	2.6600	2.9000	-3.333%	46	7,384	-6.207%
2026-02-19	3.0100	3.1500	3.0000	3.0000	+3.093%	729	7,390	-9.333%
2026-02-18	2.9500	3.1500	2.8000	2.9100	+6.593%	143	7,712	-6.529%
2026-02-17	2.7100	2.7800	2.5000	2.7300	-1.087%	178	7,665	-0.366%
2026-02-13	2.5300	2.8500	2.5200	2.7600	+10.400%	254	7,762	-1.449%
2026-02-12	2.5300	2.5300	2.4000	2.5000	+4.167%	91	7,762	+8.800%
2026-02-11	2.4500	2.4600	2.4000	2.4000	-2.041%	57	7,705	+13.333%
2026-02-10	2.4000	2.4500	2.3800	2.4500	+3.376%	9	7,674	+11.020%
2026-02-09	2.2500	2.3900	2.1100	2.3700	+3.947%	149	7,675	+14.768%
2026-02-06	2.2800	2.3600	2.0600	2.2800	-0.870%	249	7,627	+19.298%
2026-02-05	2.2400	2.3600	2.1800	2.3000	-5.350%	484	7,574	+18.261%
2026-02-04	2.4000	2.4300	2.3200	2.4300	+1.250%	79	7,504	+11.934%
2026-02-03	2.2300	2.4300	2.2300	2.4000	+6.667%	838	7,514	+13.333%
2026-02-02	2.2200	2.3200	2.2000	2.2500	-2.597%	123	7,082	+20.889%
2026-01-30	2.4000	2.4000	2.1500	2.3100	-3.750%	302	7,038	+17.749%
2026-01-29	2.1000	2.4400	2.1000	2.4000	+7.143%	558	7,043	+13.333%
2026-01-28	2.1400	2.3000	2.1400	2.2400	+7.177%	39	6,996	+21.429%
2026-01-27	2.2400	2.2400	2.0600	2.0900	-1.415%	80	6,987	+30.144%
2026-01-26	2.2100	2.2500	2.0200	2.1200	-4.072%	131	6,955	+28.302%
2026-01-23	2.3000	2.4200	2.2100	2.2100	+1.376%	314	6,967	+23.077%
2026-01-22	2.0700	2.3300	2.0700	2.1800	+11.795%	327	6,794	+24.771%
2026-01-21	1.9200	1.9700	1.7300	1.9500	+5.405%	87	6,853	+39.487%
2026-01-20	1.7500	1.8500	1.7500	1.8500	-2.116%	12	6,825	+47.027%
2026-01-16	1.8900	1.9600	1.8100	1.8900	-3.077%	598	6,837	+43.915%
2026-01-15	1.9000	1.9500	1.8900	1.9500	+1.036%	43	6,837	+39.487%
2026-01-14	2.0000	2.0000	1.8800	1.9300	-1.026%	539	6,879	+40.933%
2026-01-13	1.9500	2.0300	1.8500	1.9500	+5.978%	1,499	6,786	+39.487%
2026-01-12	1.8000	1.9000	1.7700	1.8400	+2.222%	904	5,362	+47.826%
2026-01-09	1.8000	1.8600	1.7300	1.8000	+3.448%	503	4,982	+51.111%
2026-01-08	1.6600	1.7700	1.6500	1.7400	+10.127%	441	4,586	+56.322%
2026-01-07	1.5000	1.6100	1.5000	1.5800	+3.268%	74	4,698	+72.152%
2026-01-06	1.6000	1.6000	1.5000	1.5300	-0.649%	176	4,697	+77.778%
2026-01-05	1.5800	1.5900	1.5400	1.5400	-6.667%	50	4,692	+76.623%
2026-01-02	1.5300	1.6500	1.5300	1.6500	+3.125%	4	4,692	+64.848%
2025-12-31	1.6000	1.6000	1.4800	1.6000	+3.226%	65	4,650	+70.000%
2025-12-30	1.5000	1.5700	1.4700	1.5500	+5.442%	134	4,650	+75.484%
2025-12-29	1.4700	1.5200	1.4700	1.4700	+1.379%	54	4,627	+85.034%
2025-12-26	1.4900	1.5500	1.4500	1.4500	-5.229%	241	4,627	+87.586%
2025-12-24	1.5200	1.5300	1.5000	1.5300	+1.325%	57	4,582	+77.778%
2025-12-23	1.8600	1.8600	1.5000	1.5100	-2.581%	48	4,582	+80.132%
2025-12-22	1.5300	1.5800	1.4800	1.5500	0.000%	68	4,576	+75.484%
2025-12-19	1.5500	1.5700	1.5100	1.5500	-0.641%	381	4,529	+75.484%
2025-12-18	1.7400	1.7400	1.5200	1.5600	-1.266%	224	4,641	+74.359%
2025-12-17	1.5500	1.6500	1.5300	1.5800	-0.629%	229	4,530	+72.152%
2025-12-16	1.6000	1.7000	1.5600	1.5900	-6.471%	185	4,473	+71.069%
2025-12-15	1.6500	1.7000	1.6500	1.7000	+3.030%	29	4,502	+60.000%
2025-12-12	1.7300	1.7500	1.6500	1.6500	-1.198%	16	4,494	+64.848%
2025-12-11	1.7100	1.7100	1.6500	1.6700	-4.571%	113	4,494	+62.874%
2025-12-10	1.7500	1.7500	1.7000	1.7500	-5.405%	52	4,406	+55.429%
2025-12-09	1.9000	1.9000	1.8400	1.8500	+1.093%	174	4,366	+47.027%
2025-12-08	1.8900	1.8900	1.8300	1.8300	+0.549%	107	4,205	+48.634%
2025-12-05	1.8700	2.0000	1.8000	1.8200	-3.191%	77	4,098	+49.451%
2025-12-04	1.9000	1.9000	1.8500	1.8800	+1.075%	33	4,044	+44.681%
2025-12-03	1.7400	1.8600	1.7400	1.8600	+2.198%	21	4,016	+46.237%
2025-12-02	1.8800	1.8800	1.8200	1.8200	+4.000%	4	4,017	+49.451%
2025-12-01	1.8400	1.8900	1.7500	1.7500	-4.891%	60	4,014	+55.429%
2025-11-28	1.7200	1.8500	1.7100	1.8400	+6.358%	50	4,049	+47.826%
2025-11-26	1.6500	1.8000	1.6500	1.7300	+2.976%	30	4,030	+57.225%
2025-11-25	1.6500	1.7000	1.6100	1.6800	0.000%	283	4,030	+61.905%
2025-11-24	1.7700	1.7700	1.6500	1.6800	-7.692%	522	3,896	+61.905%
2025-11-21	1.8000	2.1200	1.6600	1.8200	+3.409%	88	3,686	+49.451%
2025-11-20	2.0300	2.0300	1.7600	1.7600	-9.744%	165	3,649	+54.545%
2025-11-19	1.9800	2.0000	1.9000	1.9500	-2.500%	158	3,741	+39.487%
2025-11-18	1.9600	2.0300	1.9400	2.0000	0.000%	68	3,600	+36.000%
2025-11-17	2.0300	2.1500	2.0000	2.0000	0.000%	333	3,592	+36.000%
2025-11-14	1.8300	2.0600	1.8300	2.0000	+14.286%	444	3,447	+36.000%
2025-11-13	1.8400	1.8800	1.7300	1.7500	+6.061%	44	3,290	+55.429%
2025-11-12	1.8700	1.8700	1.6500	1.6500	-14.063%	5	3,285	+64.848%
2025-11-11	1.9000	1.9200	1.8800	1.9200	+3.226%	260	3,282	+41.667%
2025-11-10	1.7100	1.8600	1.6900	1.8600	+8.140%	530	3,036	+46.237%
2025-11-07	1.7600	1.7700	1.6800	1.7200	-4.444%	302	2,595	+58.140%
2025-11-06	1.7000	1.8200	1.7000	1.8000	+2.857%	46	2,436	+51.111%
2025-11-05	1.6500	1.8700	1.6500	1.7500	+4.167%	134	2,436	+55.429%
2025-11-04	1.7000	1.7400	1.6500	1.6800	-6.145%	94	2,359	+61.905%
2025-11-03	1.7500	1.8200	1.7000	1.7900	+2.286%	210	2,249	+51.955%
2025-10-31	1.7400	1.8900	1.7300	1.7500	+0.575%	117	2,249	+55.429%
2025-10-30	1.8900	1.8900	1.7400	1.7400	-8.421%	76	2,207	+56.322%
2025-10-29	1.8100	2.0000	1.8000	1.9000	-2.062%	14	2,191	+43.158%
2025-10-28	1.8900	1.9800	1.8700	1.9400	+2.105%	26	2,189	+40.206%
2025-10-27	1.8700	2.0000	1.7700	1.9000	+3.261%	245	1,992	+43.158%
2025-10-24	1.9600	1.9600	1.8400	1.8400	-5.641%	56	1,992	+47.826%
2025-10-23	2.0000	2.0000	1.8500	1.9500	+4.839%	48	1,937	+39.487%
2025-10-22	1.7500	1.8600	1.7400	1.8600	+3.333%	48	1,937	+46.237%
2025-10-21	1.7600	1.8400	1.7500	1.8000	-2.174%	22	1,925	+51.111%
2025-10-20	1.7700	1.8400	1.7500	1.8400	+10.180%	99	1,906	+47.826%
2025-10-17	1.7500	1.7500	1.6600	1.6700	-10.695%	68	1,842	+62.874%
2025-10-16	1.8700	1.9800	1.8000	1.8700	+1.081%	41	1,820	+45.455%
2025-10-15	1.8000	1.9200	1.8000	1.8500	+5.114%	24	1,808	+47.027%
2025-10-14	1.7200	1.7900	1.6900	1.7600	+2.326%	27	1,807	+54.545%
2025-10-13	1.6600	1.7500	1.6300	1.7200	+2.994%	37	1,784	+58.140%
2025-10-10	1.7700	1.7900	1.6600	1.6700	-8.242%	293	1,759	+62.874%
2025-10-09	1.7800	1.9100	1.7300	1.8200	+1.676%	80	1,597	+49.451%
2025-10-08	1.7600	1.7900	1.7000	1.7900	+1.130%	172	1,583	+51.955%
2025-10-07	1.7500	1.7900	1.6600	1.7700	-1.667%	66	1,481	+53.672%
2025-10-06	1.9000	1.9000	1.7600	1.8000	-1.099%	58	1,440	+51.111%
2025-10-03	1.7900	1.9300	1.7900	1.8200	-1.622%	63	1,417	+49.451%
2025-10-02	1.8900	1.9000	1.7000	1.8500	-3.141%	79	1,414	+47.027%
2025-10-01	1.8500	1.9100	1.8500	1.9100	+2.139%	58	1,366	+42.408%
2025-09-30	1.7200	1.8800	1.7200	1.8700	-6.500%	43	1,312	+45.455%
2025-09-29	2.0600	2.1000	1.9400	2.0000	-4.306%	89	1,291	+36.000%
2025-09-26	2.1500	2.1800	2.0900	2.0900	-1.878%	44	1,228	+30.144%
2025-09-25	2.1700	2.1700	2.0900	2.1300	+1.914%	10	1,208	+27.700%
2025-09-24	2.0500	2.1500	2.0500	2.0900	+8.854%	29	1,200	+30.144%
2025-09-23	1.9500	2.0200	1.9200	1.9200	-3.030%	772	1,179	+41.667%
2025-09-22	2.0600	2.0600	1.9000	1.9800	-1.000%	43	793	+37.374%
2025-09-19	2.0100	2.0300	1.9500	2.0000	-3.846%	105	764	+36.000%
2025-09-18	2.1800	2.2100	2.0600	2.0800	0.000%	127	697	+30.769%
2025-09-17	2.1500	2.2000	2.0800	2.0800	-3.256%	98	593	+30.769%
2025-09-16	2.3100	2.3100	2.0500	2.1500	+2.381%	583	581	+26.512%
2025-09-15	2.1000	2.1000	2.1000	2.1000	0.000%	1	1	+29.524%

.dark-mode .jTs4N9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jTs4N9{ color: #333333; background-color: white; border: 2px solid #333333; }ET20280121C17ET Jan 21 2028 17.00 Call (ET280121C00017000)option OPRA

ET20280121C17
ET Jan 21 2028 17.00 Call (ET280121C00017000)
option OPRA