Dark

ET20280121C20
ET Jan 21 2028 20.00 Call (ET280121C00020000)
option OPRA

EOD

Jul 1, 2026

1.32-7.692%(-0.11)1,078

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.4000	1.4000	1.3200	1.3200	-7.692%	1,078	20,533	0.000%
2026-06-30	1.3500	1.4300	1.3000	1.4300	+5.926%	137	20,052	-7.692%
2026-06-29	1.4000	1.4000	1.3500	1.3500	-4.930%	39	20,057	-2.222%
2026-06-26	1.2500	1.4500	1.2500	1.4200	+1.429%	36	20,063	-7.042%
2026-06-25	1.4000	1.4400	1.3800	1.4000	+2.941%	52	20,070	-5.714%
2026-06-24	1.4000	1.4300	1.3000	1.3600	-8.725%	105	20,091	-2.941%
2026-06-23	1.3900	1.5000	1.3300	1.4900	+8.759%	428	20,076	-11.409%
2026-06-22	1.4200	1.4200	1.3700	1.3700	-0.725%	89	20,172	-3.650%
2026-06-18	1.3000	1.4400	1.2500	1.3800	+2.222%	419	20,292	-4.348%
2026-06-17	1.4400	1.4800	1.3500	1.3500	-3.571%	171	20,292	-2.222%
2026-06-16	1.4200	1.4800	1.2700	1.4000	+3.704%	1,604	20,292	-5.714%
2026-06-15	1.4200	1.5700	1.3500	1.3500	-14.557%	123	20,833	-2.222%
2026-06-12	1.4000	1.6000	1.2500	1.5800	+5.333%	194	20,884	-16.456%
2026-06-11	1.6500	1.6500	1.4800	1.5000	-8.537%	103	20,928	-12.000%
2026-06-10	1.4100	1.6700	1.4100	1.6400	+5.806%	69	20,948	-19.512%
2026-06-09	1.6500	1.6600	1.5500	1.5500	-5.488%	136	20,963	-14.839%
2026-06-08	1.7500	1.7600	1.6400	1.6400	-8.380%	412	20,919	-19.512%
2026-06-05	1.7900	1.8200	1.7500	1.7900	-2.186%	173	21,214	-26.257%
2026-06-04	1.7400	1.9000	1.7400	1.8300	+3.977%	151	21,379	-27.869%
2026-06-03	1.7700	1.8800	1.7600	1.7600	+0.571%	286	21,348	-25.000%
2026-06-02	1.6700	1.7600	1.6100	1.7500	+5.422%	29	21,161	-24.571%
2026-06-01	1.6800	1.6800	1.6400	1.6600	+5.732%	78	21,160	-20.482%
2026-05-29	1.7000	1.7000	1.5400	1.5700	-7.647%	193	21,148	-15.924%
2026-05-28	1.7000	1.7700	1.7000	1.7000	-3.409%	203	21,199	-22.353%
2026-05-27	1.7500	1.8400	1.6500	1.7600	-4.865%	982	21,230	-25.000%
2026-05-26	1.9000	2.0400	1.8000	1.8500	-10.628%	1,140	20,411	-28.649%
2026-05-22	1.9600	2.1300	1.9000	2.0700	+0.976%	67	19,895	-36.232%
2026-05-21	2.1500	2.1700	2.0300	2.0500	-2.381%	177	19,830	-35.610%
2026-05-20	2.2400	2.3000	2.0500	2.1000	-4.977%	65	19,830	-37.143%
2026-05-19	2.2800	2.2800	2.2000	2.2100	+3.271%	83	19,826	-40.271%
2026-05-18	1.9800	2.3000	1.9800	2.1400	+2.885%	333	19,826	-38.318%
2026-05-15	2.1800	2.2400	2.0800	2.0800	-5.455%	121	19,826	-36.538%
2026-05-14	2.0500	2.2300	2.0500	2.2000	+13.402%	812	19,874	-40.000%
2026-05-13	1.9000	2.0100	1.8600	1.9400	+2.105%	410	20,108	-31.959%
2026-05-12	1.6000	1.9000	1.6000	1.9000	+8.571%	64	20,108	-30.526%
2026-05-11	1.5000	1.8000	1.5000	1.7500	+10.063%	158	20,108	-24.571%
2026-05-08	1.7200	1.7500	1.5900	1.5900	-3.636%	237	20,051	-16.981%
2026-05-07	1.6200	1.6700	1.4500	1.6500	-0.602%	259	19,963	-20.000%
2026-05-06	1.8200	1.8200	1.6200	1.6600	-13.542%	351	19,792	-20.482%
2026-05-05	1.7800	2.0900	1.7500	1.9200	+6.077%	1,245	19,687	-31.250%
2026-05-04	1.7800	1.8300	1.6700	1.8100	+2.841%	287	19,715	-27.072%
2026-05-01	1.8000	1.9000	1.6600	1.7600	-4.348%	491	19,602	-25.000%
2026-04-30	1.5600	1.8900	1.5300	1.8400	+14.286%	530	19,602	-28.261%
2026-04-29	1.5300	1.6500	1.5100	1.6100	+8.784%	713	19,555	-18.012%
2026-04-28	1.4200	1.5400	1.4200	1.4800	+7.246%	58	19,607	-10.811%
2026-04-27	1.4000	1.4200	1.3300	1.3800	+2.985%	153	19,602	-4.348%
2026-04-24	1.3800	1.3800	1.3100	1.3400	-0.741%	27	19,559	-1.493%
2026-04-23	1.2800	1.4300	1.2800	1.3500	-3.571%	69	19,539	-2.222%
2026-04-22	1.3900	1.4000	1.3300	1.4000	+3.704%	242	19,494	-5.714%
2026-04-21	1.3400	1.4000	1.3000	1.3500	+3.053%	222	19,373	-2.222%
2026-04-20	1.3000	1.3100	1.2700	1.3100	-2.239%	13	19,373	+0.763%
2026-04-17	1.1300	1.3600	0.9300	1.3400	+0.752%	80	19,370	-1.493%
2026-04-16	1.3600	1.3600	1.2700	1.3300	+5.556%	115	19,378	-0.752%
2026-04-15	1.3000	1.4500	1.2600	1.2600	-5.263%	152	19,374	+4.762%
2026-04-14	1.2700	1.4500	1.2000	1.3300	-8.276%	1,879	19,485	-0.752%
2026-04-13	1.5800	1.5800	1.4000	1.4500	-4.605%	242	18,157	-8.966%
2026-04-10	1.4400	1.6000	1.4400	1.5200	+0.662%	295	18,035	-13.158%
2026-04-09	1.5700	1.7300	1.4800	1.5100	+0.667%	438	18,032	-12.583%
2026-04-08	1.3600	1.5000	1.3000	1.5000	-6.832%	295	18,028	-12.000%
2026-04-07	1.6100	1.7300	1.6100	1.6100	+8.054%	140	17,967	-18.012%
2026-04-06	1.5300	1.5700	1.4900	1.4900	-0.667%	162	17,862	-11.409%
2026-04-02	1.5600	1.6400	1.5000	1.5000	0.000%	131	17,749	-12.000%
2026-04-01	1.7000	1.7000	1.3800	1.5000	-15.254%	1,042	17,749	-12.000%
2026-03-31	1.8500	1.9500	1.5600	1.7700	-6.842%	270	17,482	-25.424%
2026-03-30	1.9000	1.9900	1.8800	1.9000	+1.604%	584	17,427	-30.526%
2026-03-27	1.7700	2.0200	1.7700	1.8700	+5.650%	369	17,109	-29.412%
2026-03-26	1.6000	1.7700	1.6000	1.7700	+10.625%	298	17,040	-25.424%
2026-03-25	1.6300	1.6700	1.5300	1.6000	-1.840%	42	17,020	-17.500%
2026-03-24	1.6600	1.7600	1.6200	1.6300	+7.237%	109	17,019	-19.018%
2026-03-23	1.4900	1.5600	1.4500	1.5200	-1.299%	148	16,936	-13.158%
2026-03-20	1.5900	1.8000	1.5100	1.5400	-2.532%	144	16,843	-14.286%
2026-03-19	1.5000	1.6800	1.5000	1.5800	+11.268%	223	16,767	-16.456%
2026-03-18	1.6000	1.6000	1.4200	1.4200	+1.429%	48	16,725	-7.042%
2026-03-17	1.5000	1.5400	1.4000	1.4000	-7.285%	274	16,697	-5.714%
2026-03-16	1.4600	1.6000	1.4000	1.5100	+3.425%	368	16,921	-12.583%
2026-03-13	1.4600	1.4800	1.4300	1.4600	-0.680%	104	17,060	-9.589%
2026-03-12	1.5400	1.6000	1.4500	1.4700	-3.289%	472	17,053	-10.204%
2026-03-11	1.4000	1.5500	1.3700	1.5200	+17.829%	263	16,787	-13.158%
2026-03-10	1.4900	1.5400	1.2500	1.2900	-16.774%	146	16,876	+2.326%
2026-03-09	1.4900	1.5500	1.4800	1.5500	+4.730%	67	16,870	-14.839%
2026-03-06	1.4500	1.6400	1.4100	1.4800	0.000%	73	16,888	-10.811%
2026-03-05	1.3600	1.5400	1.3600	1.4800	-1.333%	35	16,845	-10.811%
2026-03-04	1.5700	1.5700	1.4500	1.5000	-2.597%	193	16,815	-12.000%
2026-03-03	1.6700	1.6700	1.4700	1.5400	-8.333%	148	16,648	-14.286%
2026-03-02	1.5600	1.7100	1.5400	1.6800	+14.286%	861	16,557	-21.429%
2026-02-27	1.4500	1.4900	1.4100	1.4700	+2.083%	149	15,810	-10.204%
2026-02-26	1.4100	1.5000	1.3900	1.4400	-1.370%	661	15,750	-8.333%
2026-02-25	1.5000	1.5000	1.3600	1.4600	-2.667%	173	16,071	-9.589%
2026-02-24	1.4500	1.5000	1.4200	1.5000	+2.041%	502	16,071	-12.000%
2026-02-23	1.5700	1.5700	1.4300	1.4700	-3.922%	646	16,051	-10.204%
2026-02-20	1.6500	1.6500	1.3200	1.5300	-1.290%	230	15,685	-13.725%
2026-02-19	1.6200	1.7200	1.5500	1.5500	+1.974%	2,226	15,754	-14.839%
2026-02-18	1.5500	1.6500	1.4700	1.5200	+7.801%	481	15,425	-13.158%
2026-02-17	1.4500	1.4500	1.2500	1.4100	0.000%	133	15,368	-6.383%
2026-02-13	1.2800	1.4800	1.2800	1.4100	+5.224%	623	15,297	-6.383%
2026-02-12	1.3000	1.3500	1.1800	1.3400	+8.065%	147	15,297	-1.493%
2026-02-11	1.2600	1.3300	1.2300	1.2400	+3.333%	88	15,205	+6.452%
2026-02-10	1.2700	1.2700	1.1900	1.2000	-7.692%	24	15,215	+10.000%
2026-02-09	1.2000	1.3000	1.1600	1.3000	+8.333%	237	15,213	+1.538%
2026-02-06	1.1900	1.2500	1.1900	1.2000	0.000%	187	15,200	+10.000%
2026-02-05	1.1400	1.2400	1.1300	1.2000	-4.000%	495	15,274	+10.000%
2026-02-04	1.2500	1.3100	1.1500	1.2500	0.000%	2,335	15,111	+5.600%
2026-02-03	1.0500	1.3000	1.0500	1.2500	+13.636%	494	12,860	+5.600%
2026-02-02	1.0000	1.1400	1.0000	1.1000	-10.569%	325	12,828	+20.000%
2026-01-30	1.1400	1.2500	1.0300	1.2300	+2.500%	352	12,817	+7.317%
2026-01-29	1.1200	1.3000	1.1200	1.2000	+8.108%	369	12,825	+10.000%
2026-01-28	1.0700	1.1200	1.0500	1.1100	+4.717%	149	12,786	+18.919%
2026-01-27	1.1500	1.2000	1.0600	1.0600	-6.195%	64	12,749	+24.528%
2026-01-26	1.1800	1.2200	1.1100	1.1300	+1.802%	139	12,776	+16.814%
2026-01-23	1.6800	1.6800	0.9600	1.1100	-7.500%	406	12,793	+18.919%
2026-01-22	1.0200	1.2100	1.0200	1.2000	+20.000%	757	12,707	+10.000%
2026-01-21	0.9900	1.0600	0.9900	1.0000	+5.263%	1,299	12,448	+32.000%
2026-01-20	0.9400	1.0200	0.8800	0.9500	0.000%	492	11,323	+38.947%
2026-01-16	0.9700	1.0000	0.8900	0.9500	-3.061%	133	10,959	+38.947%
2026-01-15	0.9500	1.0000	0.9500	0.9800	-2.970%	186	10,959	+34.694%
2026-01-14	1.0600	1.1000	0.9400	1.0100	+1.000%	200	10,916	+30.693%
2026-01-13	1.0200	1.1200	1.0000	1.0000	+1.010%	429	10,909	+32.000%
2026-01-12	1.0000	1.0300	0.9000	0.9900	+1.020%	332	10,889	+33.333%
2026-01-09	0.9800	1.0500	0.9300	0.9800	+4.255%	91	10,699	+34.694%
2026-01-08	0.9000	0.9500	0.8900	0.9400	+6.818%	143	10,694	+40.426%
2026-01-07	0.8300	0.9000	0.8300	0.8800	-5.376%	519	10,731	+50.000%
2026-01-06	0.8500	0.9600	0.8500	0.9300	+1.087%	228	10,258	+41.935%
2026-01-05	0.9100	0.9400	0.8700	0.9200	-2.128%	603	9,866	+43.478%
2026-01-02	0.9000	0.9400	0.8800	0.9400	+4.444%	225	9,866	+40.426%
2025-12-31	0.9100	0.9500	0.8800	0.9000	-6.250%	231	9,567	+46.667%
2025-12-30	0.9500	0.9800	0.8700	0.9600	+10.345%	196	9,567	+37.500%
2025-12-29	0.8700	0.9000	0.8700	0.8700	-1.136%	117	9,469	+51.724%
2025-12-26	0.8600	0.9300	0.8300	0.8800	0.000%	1,080	9,465	+50.000%
2025-12-24	0.8800	0.8800	0.8600	0.8800	+2.326%	149	8,392	+50.000%
2025-12-23	0.9000	1.1700	0.8500	0.8600	+1.176%	273	8,392	+53.488%
2025-12-22	0.8700	0.8700	0.8500	0.8500	-2.299%	53	8,216	+55.294%
2025-12-19	0.9100	0.9300	0.8500	0.8700	0.000%	161	8,207	+51.724%
2025-12-18	0.8500	0.8800	0.8500	0.8700	+2.353%	94	8,064	+51.724%
2025-12-17	0.8300	0.9000	0.8300	0.8500	-3.409%	133	7,996	+55.294%
2025-12-16	0.9400	0.9400	0.8000	0.8800	-12.871%	3,071	7,961	+50.000%
2025-12-15	0.9500	1.0100	0.9100	1.0100	+6.316%	47	4,934	+30.693%
2025-12-12	0.9700	0.9800	0.9400	0.9500	+1.064%	94	4,917	+38.947%
2025-12-11	0.9600	0.9800	0.9200	0.9400	-2.083%	1,107	4,904	+40.426%
2025-12-10	0.9500	0.9900	0.9500	0.9600	-4.000%	39	4,449	+37.500%
2025-12-09	1.0000	1.0200	1.0000	1.0000	-2.913%	42	4,423	+32.000%
2025-12-08	1.0000	1.0500	0.9500	1.0300	+7.292%	32	4,411	+28.155%
2025-12-05	1.0400	1.0400	0.9600	0.9600	-9.434%	68	4,411	+37.500%
2025-12-04	1.0100	1.0600	0.9500	1.0600	+6.000%	47	4,379	+24.528%
2025-12-03	1.0400	1.0600	0.9800	1.0000	+3.093%	42	4,344	+32.000%
2025-12-02	1.0300	1.0300	0.9700	0.9700	-2.020%	206	4,324	+36.082%
2025-12-01	0.9900	1.0500	0.9700	0.9900	+4.211%	388	4,286	+33.333%
2025-11-28	0.9500	0.9600	0.9500	0.9500	+4.396%	6	4,256	+38.947%
2025-11-26	0.9300	0.9500	0.9100	0.9100	-1.087%	11	4,259	+45.055%
2025-11-25	0.9400	0.9500	0.9100	0.9200	-3.158%	119	4,259	+43.478%
2025-11-24	0.9400	0.9500	0.9400	0.9500	-4.040%	44	4,239	+38.947%
2025-11-21	1.0000	1.1700	0.9900	0.9900	+1.020%	31	4,239	+33.333%
2025-11-20	1.2500	1.2500	0.9800	0.9800	-12.500%	130	4,238	+34.694%
2025-11-19	1.2500	1.2500	1.0700	1.1200	+4.673%	71	4,239	+17.857%
2025-11-18	1.1100	1.1800	0.9400	1.0700	-5.310%	23	4,189	+23.364%
2025-11-17	1.1500	1.2200	1.1200	1.1300	+2.727%	154	4,171	+16.814%
2025-11-14	1.1000	1.1300	1.0800	1.1000	+6.796%	38	4,156	+20.000%
2025-11-13	1.0600	1.0600	1.0000	1.0300	+1.980%	53	4,144	+28.155%
2025-11-12	1.0500	1.0500	0.9900	1.0100	-3.810%	31	4,166	+30.693%
2025-11-11	1.0000	1.0700	1.0000	1.0500	+5.000%	13	4,176	+25.714%
2025-11-10	1.3000	1.3000	0.9400	1.0000	+2.041%	61	4,180	+32.000%
2025-11-07	0.9600	1.0000	0.8900	0.9800	-2.970%	125	4,189	+34.694%
2025-11-06	0.9800	1.0400	0.9800	1.0100	-5.607%	150	4,187	+30.693%
2025-11-05	0.9700	1.0800	0.9400	1.0700	+12.632%	80	4,255	+23.364%
2025-11-04	0.9500	0.9700	0.9000	0.9500	-1.042%	35	4,210	+38.947%
2025-11-03	1.0000	1.1000	0.9200	0.9600	+1.053%	223	4,095	+37.500%
2025-10-31	1.1300	1.1300	0.9500	0.9500	0.000%	107	4,095	+38.947%
2025-10-30	0.9800	1.0500	0.9400	0.9500	-9.524%	113	4,083	+38.947%
2025-10-29	1.0100	1.0500	1.0100	1.0500	-1.869%	12	4,084	+25.714%
2025-10-28	1.0600	1.1300	1.0400	1.0700	+2.885%	46	4,078	+23.364%
2025-10-27	1.0500	1.1000	0.9900	1.0400	+0.971%	38	4,078	+26.923%
2025-10-24	1.0300	1.0900	1.0300	1.0300	-8.036%	70	4,078	+28.155%
2025-10-23	1.0800	1.1300	1.0500	1.1200	+13.131%	249	4,041	+17.857%
2025-10-22	1.0200	1.0200	0.9700	0.9900	-1.000%	119	4,097	+33.333%
2025-10-21	1.0000	1.0400	0.9700	1.0000	-4.762%	45	4,008	+32.000%
2025-10-20	0.9800	1.0500	0.9500	1.0500	+5.000%	255	4,012	+25.714%
2025-10-17	1.0000	1.0100	0.9800	1.0000	-4.762%	9	3,949	+32.000%
2025-10-16	1.0900	1.1200	1.0300	1.0500	+1.942%	15	3,945	+25.714%
2025-10-15	1.6100	1.6100	0.9500	1.0300	+3.000%	214	3,940	+28.155%
2025-10-14	0.9500	1.0200	0.9500	1.0000	+1.010%	42	3,835	+32.000%
2025-10-13	0.9600	1.0000	0.9400	0.9900	+3.125%	549	3,835	+33.333%
2025-10-10	1.0000	1.0000	0.8500	0.9600	-14.286%	67	3,326	+37.500%
2025-10-09	0.9700	1.1200	0.9300	1.1200	+12.000%	775	3,273	+17.857%
2025-10-08	0.9200	1.0000	0.9200	1.0000	+6.383%	70	2,742	+32.000%
2025-10-07	0.9600	1.0000	0.9400	0.9400	-2.083%	21	2,675	+40.426%
2025-10-06	0.9800	1.0400	0.9600	0.9600	-4.000%	251	2,670	+37.500%
2025-10-03	1.0100	1.0500	0.5200	1.0000	0.000%	63	2,462	+32.000%
2025-10-02	1.0100	1.0500	0.9900	1.0000	-3.846%	16	2,451	+32.000%
2025-10-01	1.0500	1.0700	1.0200	1.0400	+4.000%	124	2,450	+26.923%
2025-09-30	1.0700	1.0700	1.0000	1.0000	-4.762%	243	2,333	+32.000%
2025-09-29	1.1000	1.1000	1.0500	1.0500	-2.778%	253	2,124	+25.714%
2025-09-26	1.1400	1.2000	1.0800	1.0800	-2.703%	138	2,010	+22.222%
2025-09-25	1.1300	1.1600	1.1100	1.1100	0.000%	62	1,961	+18.919%
2025-09-24	1.0900	1.1500	1.0400	1.1100	+6.731%	411	1,945	+18.919%
2025-09-23	1.0200	1.0800	0.9800	1.0400	+0.971%	48	1,733	+26.923%
2025-09-22	1.0400	1.1000	1.0100	1.0300	-2.830%	325	1,713	+28.155%
2025-09-19	1.0500	1.1200	0.9800	1.0600	-3.636%	870	1,471	+24.528%
2025-09-18	1.1300	1.1600	1.0700	1.1000	+11.111%	278	1,206	+20.000%
2025-09-17	1.0700	1.2300	0.9800	0.9900	-3.883%	166	1,109	+33.333%
2025-09-16	1.1900	1.2400	1.0200	1.0300	-10.435%	214	980	+28.155%
2025-09-15	1.6900	1.6900	1.0400	1.1500	0.000%	904	890	+14.783%

.dark-mode .lZGyGz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lZGyGz{ color: #333333; background-color: white; border: 2px solid #333333; }ET20280121C20ET Jan 21 2028 20.00 Call (ET280121C00020000)option OPRA

ET20280121C20
ET Jan 21 2028 20.00 Call (ET280121C00020000)
option OPRA