Dark

ET20280121C22
ET Jan 21 2028 22.00 Call (ET280121C00022000)
option OPRA

EOD

Aug 19, 2026

1.61-4.167%(-0.07)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	1.7800	1.7800	1.5600	1.6100	-4.167%	77	25,909	0.000%
2026-08-18	1.4800	1.7000	1.4800	1.6800	+15.068%	90	25,915	-4.167%
2026-08-17	1.4900	1.5100	1.4300	1.4600	-5.195%	638	25,878	+10.274%
2026-08-14	1.4000	1.5800	1.4000	1.5400	+8.451%	610	26,046	+4.545%
2026-08-13	1.3800	1.5200	1.3300	1.4200	0.000%	882	26,019	+13.380%
2026-08-12	1.3900	1.4600	1.3300	1.4200	+1.429%	641	25,889	+13.380%
2026-08-11	1.3500	1.4700	1.3000	1.4000	+3.704%	228	25,837	+15.000%
2026-08-10	1.1900	1.3500	1.1900	1.3500	+17.391%	515	25,751	+19.259%
2026-08-07	1.1700	1.2300	1.1300	1.1500	-9.449%	948	25,749	+40.000%
2026-08-06	1.2300	1.3000	1.0800	1.2700	+14.414%	420	24,951	+26.772%
2026-08-05	1.1000	1.2200	1.1000	1.1100	-9.756%	4,584	25,134	+45.045%
2026-08-04	1.2700	1.2800	1.1600	1.2300	+17.143%	233	20,772	+30.894%
2026-08-03	1.2000	1.2000	1.0500	1.0500	-11.765%	46	20,714	+53.333%
2026-07-31	1.1500	1.1900	1.1000	1.1900	+7.207%	16	20,676	+35.294%
2026-07-30	1.2100	1.3000	1.1100	1.1100	-3.478%	15	20,665	+45.045%
2026-07-29	1.1800	1.2200	1.1300	1.1500	+9.524%	87	20,663	+40.000%
2026-07-28	1.1100	1.1100	1.0500	1.0500	+7.143%	11	20,603	+53.333%
2026-07-27	1.1500	1.1500	0.9800	0.9800	-14.783%	111	20,593	+64.286%
2026-07-24	1.2300	1.2400	1.1500	1.1500	-4.167%	53	20,658	+40.000%
2026-07-23	1.3600	1.3600	1.1800	1.2000	+4.348%	62	20,674	+34.167%
2026-07-22	1.2000	1.2800	1.1200	1.1500	+1.770%	212	20,635	+40.000%
2026-07-21	1.2500	1.2600	1.0100	1.1300	-2.586%	73	20,462	+42.478%
2026-07-20	1.2000	1.2500	1.0900	1.1600	+4.505%	44	20,414	+38.793%
2026-07-17	1.2000	1.2000	1.1100	1.1100	-2.632%	51	20,439	+45.045%
2026-07-16	0.9300	1.1500	0.9300	1.1400	+5.556%	48	20,444	+41.228%
2026-07-15	1.1100	1.1100	1.0800	1.0800	+0.935%	14	20,443	+49.074%
2026-07-14	1.2100	1.2500	1.0700	1.0700	-3.604%	74	20,433	+50.467%
2026-07-13	1.0100	1.1800	0.9400	1.1100	+16.842%	642	20,422	+45.045%
2026-07-10	0.9100	0.9500	0.9100	0.9500	0.000%	2	20,350	+69.474%
2026-07-09	1.1000	1.1000	0.9500	0.9500	-9.524%	126	20,351	+69.474%
2026-07-08	1.0000	1.0500	0.9800	1.0500	+3.960%	482	20,229	+53.333%
2026-07-07	0.8600	1.0500	0.8600	1.0100	+10.989%	5,629	19,954	+59.406%
2026-07-06	0.9000	0.9500	0.9000	0.9100	+21.333%	22	14,417	+76.923%
2026-07-01	0.8100	0.8100	0.7500	0.7500	-11.765%	10	14,415	+114.667%
2026-06-30	0.8500	0.8500	0.8500	0.8500	+2.410%	1	14,409	+89.412%
2026-06-29	0.8500	0.9000	0.8200	0.8300	+3.750%	670	14,409	+93.976%
2026-06-26	0.6900	0.8900	0.6900	0.8000	-6.977%	189	14,468	+101.250%
2026-06-25	0.8500	0.9800	0.8200	0.8600	+1.176%	158	14,313	+87.209%
2026-06-24	0.8800	0.9200	0.8500	0.8500	-5.556%	34	14,289	+89.412%
2026-06-23	0.8500	0.9300	0.8500	0.9000	-5.263%	3,516	14,292	+78.889%
2026-06-22	0.9000	1.0000	0.9000	0.9500	+4.396%	7	10,956	+69.474%
2026-06-18	0.7800	0.9100	0.7800	0.9100	+1.111%	16	10,965	+76.923%
2026-06-17	0.5500	0.9500	0.5500	0.9000	+8.434%	33	10,965	+78.889%
2026-06-16	0.9500	1.0300	0.8300	0.8300	-13.542%	417	10,965	+93.976%
2026-06-15	0.9600	0.9800	0.9100	0.9600	-6.796%	1,086	11,054	+67.708%
2026-06-12	1.0400	1.1000	1.0000	1.0300	-5.505%	22	10,051	+56.311%
2026-06-11	1.0900	1.0900	0.9900	1.0900	+2.830%	49	10,038	+47.706%
2026-06-10	0.9600	1.0600	0.9600	1.0600	+6.000%	34	10,027	+51.887%
2026-06-09	1.0500	1.0700	1.0000	1.0000	-10.714%	222	10,001	+61.000%
2026-06-08	1.2000	1.2900	1.1200	1.1200	-5.085%	254	9,961	+43.750%
2026-06-05	1.2200	1.3000	1.1300	1.1800	0.000%	21	9,777	+36.441%
2026-06-04	1.3300	1.3300	1.1100	1.1800	0.000%	53	9,769	+36.441%
2026-06-03	1.3800	1.3800	1.1600	1.1800	+3.509%	6	9,721	+36.441%
2026-06-02	1.0500	1.1500	1.0500	1.1400	+8.571%	72	9,720	+41.228%
2026-06-01	1.0800	1.0800	1.0500	1.0500	0.000%	10	9,712	+53.333%
2026-05-29	1.1000	1.1000	1.0000	1.0500	-1.869%	127	9,705	+53.333%
2026-05-28	1.1800	1.1800	1.0500	1.0700	-0.926%	185	9,601	+50.467%
2026-05-27	1.0800	1.1800	1.0300	1.0800	-8.475%	90	9,516	+49.074%
2026-05-26	1.2000	1.2600	1.1400	1.1800	-10.606%	570	9,504	+36.441%
2026-05-22	1.2600	1.3500	1.2600	1.3200	-2.222%	309	9,528	+21.970%
2026-05-21	1.4000	1.4800	1.3100	1.3500	-8.163%	183	9,450	+19.259%
2026-05-20	1.4800	1.5500	1.4200	1.4700	+1.379%	46	9,450	+9.524%
2026-05-19	1.4500	1.5000	1.3700	1.4500	+0.694%	61	9,857	+11.034%
2026-05-18	1.3400	1.4900	1.3200	1.4400	+7.463%	638	9,857	+11.806%
2026-05-15	1.3000	1.4000	1.3000	1.3400	-4.965%	121	9,857	+20.149%
2026-05-14	1.2500	1.4300	1.2500	1.4100	+12.800%	315	9,752	+14.184%
2026-05-13	1.2200	1.2500	1.1800	1.2500	+1.626%	24	9,781	+28.800%
2026-05-12	1.1000	1.2300	1.0200	1.2300	+10.811%	311	9,781	+30.894%
2026-05-11	1.0000	1.1500	1.0000	1.1100	+14.433%	38	9,781	+45.045%
2026-05-08	1.0500	1.1000	0.9600	0.9700	-6.731%	1,482	9,777	+65.979%
2026-05-07	1.0200	1.0700	0.7500	1.0400	+4.000%	100	8,397	+54.808%
2026-05-06	0.9500	1.1500	0.9500	1.0000	-20.000%	109	8,354	+61.000%
2026-05-05	1.2000	1.3500	1.1500	1.2500	+13.636%	227	8,383	+28.800%
2026-05-04	1.0800	1.1000	1.0500	1.1000	+4.762%	236	8,424	+46.364%
2026-05-01	1.0900	1.1000	1.0500	1.0500	-7.895%	548	8,438	+53.333%
2026-04-30	0.9900	1.1500	0.9000	1.1400	+11.765%	467	8,438	+41.228%
2026-04-29	0.9600	1.0200	0.9400	1.0200	+14.607%	62	8,347	+57.843%
2026-04-28	0.4400	0.9500	0.4400	0.8900	+14.103%	28	8,299	+80.899%
2026-04-27	0.8600	0.9100	0.7700	0.7800	+5.405%	378	8,295	+106.410%
2026-04-24	0.8000	0.8000	0.7400	0.7400	-10.843%	17	8,479	+117.568%
2026-04-23	0.8100	0.8300	0.8100	0.8300	-5.682%	9	8,476	+93.976%
2026-04-22	0.8900	0.8900	0.8500	0.8800	-1.124%	57	8,473	+82.955%
2026-04-21	0.8100	0.8900	0.8100	0.8900	+11.250%	103	8,372	+80.899%
2026-04-20	0.8400	0.8500	0.7600	0.8000	0.000%	63	8,372	+101.250%
2026-04-17	0.7600	0.8500	0.7300	0.8000	-3.614%	648	8,381	+101.250%
2026-04-16	0.8000	0.8300	0.8000	0.8300	+3.750%	26	8,180	+93.976%
2026-04-15	0.8500	0.8700	0.8000	0.8000	+2.564%	463	8,180	+101.250%
2026-04-14	1.0300	1.0300	0.6700	0.7800	-11.364%	14	7,964	+106.410%
2026-04-13	0.9200	0.9700	0.8800	0.8800	-7.368%	226	7,956	+82.955%
2026-04-10	1.0300	1.0300	0.9500	0.9500	+7.955%	4	7,754	+69.474%
2026-04-09	1.0800	1.1000	0.8800	0.8800	-12.000%	205	7,753	+82.955%
2026-04-08	0.8800	1.0000	0.8700	1.0000	+4.167%	237	7,593	+61.000%
2026-04-07	1.0800	1.0800	0.9600	0.9600	-4.950%	5	7,387	+67.708%
2026-04-06	0.9900	1.0400	0.7000	1.0100	+4.124%	459	7,382	+59.406%
2026-04-02	1.0100	1.1000	0.8500	0.9700	+5.435%	683	7,299	+65.979%
2026-04-01	1.1000	1.1000	0.9200	0.9200	-19.298%	487	7,299	+75.000%
2026-03-31	1.2000	1.2800	1.0400	1.1400	-5.785%	318	7,048	+41.228%
2026-03-30	1.3100	1.3100	1.2100	1.2100	-3.200%	782	6,965	+33.058%
2026-03-27	1.2000	1.3100	1.1400	1.2500	+7.759%	394	6,780	+28.800%
2026-03-26	1.0500	1.1600	1.0500	1.1600	+8.411%	172	6,432	+38.793%
2026-03-25	1.0700	1.0700	1.0200	1.0700	+1.905%	204	6,261	+50.467%
2026-03-24	1.1100	1.1100	1.0100	1.0500	+9.375%	83	6,059	+53.333%
2026-03-23	0.9000	1.0100	0.9000	0.9600	+3.226%	328	5,978	+67.708%
2026-03-20	1.0500	1.0500	0.9300	0.9300	-6.061%	258	5,689	+73.118%
2026-03-19	0.9400	1.0800	0.9400	0.9900	+10.000%	522	5,432	+62.626%
2026-03-18	0.9000	0.9200	0.9000	0.9000	-2.174%	12	4,923	+78.889%
2026-03-17	0.9900	0.9900	0.8900	0.9200	+1.099%	38	4,911	+75.000%
2026-03-16	0.9700	1.0100	0.9100	0.9100	-8.081%	97	4,902	+76.923%
2026-03-13	0.9300	0.9900	0.9300	0.9900	+2.062%	71	4,814	+62.626%
2026-03-12	0.9700	1.0100	0.9700	0.9700	+1.042%	219	4,871	+65.979%
2026-03-11	0.8000	0.9600	0.8000	0.9600	+14.286%	27	4,659	+67.708%
2026-03-10	0.8800	0.9500	0.8200	0.8400	-11.579%	70	4,646	+91.667%
2026-03-09	0.9500	1.0000	0.9500	0.9500	-4.040%	186	4,601	+69.474%
2026-03-06	0.9700	1.0100	0.9400	0.9900	+6.452%	8	4,430	+62.626%
2026-03-05	0.9800	1.0200	0.9300	0.9300	-3.125%	46	4,424	+73.118%
2026-03-04	0.9000	1.0000	0.9000	0.9600	-7.692%	30	4,417	+67.708%
2026-03-03	0.9500	1.1700	0.9500	1.0400	-5.455%	372	4,388	+54.808%
2026-03-02	1.0400	1.2300	1.0400	1.1000	+13.402%	138	4,084	+46.364%
2026-02-25	0.9000	0.9700	0.9000	0.9700	-3.000%	2	4,002	+65.979%
2026-02-24	0.9200	1.0000	0.9200	1.0000	+2.041%	5	4,002	+61.000%
2026-02-23	1.0000	1.0000	0.9000	0.9800	-2.970%	121	3,998	+64.286%
2026-02-20	0.9300	1.0100	0.9000	1.0100	-4.717%	21	3,889	+59.406%
2026-02-19	1.0900	1.1300	1.0200	1.0600	+11.579%	203	3,882	+51.887%
2026-02-18	0.9400	1.0500	0.9400	0.9500	+2.151%	666	3,950	+69.474%
2026-02-17	0.8500	0.9300	0.8200	0.9300	+4.494%	10	3,384	+73.118%
2026-02-13	0.8800	1.0400	0.8000	0.8900	+12.658%	226	3,315	+80.899%
2026-02-12	0.8200	0.8200	0.7900	0.7900	-1.250%	5	3,315	+103.797%
2026-02-11	0.7900	0.8000	0.7900	0.8000	0.000%	708	3,311	+101.250%
2026-02-10	0.7400	1.0000	0.7400	0.8000	0.000%	370	2,603	+101.250%
2026-02-06	0.7600	0.8100	0.7500	0.8000	+11.111%	26	2,256	+101.250%
2026-02-05	0.8000	0.8000	0.7200	0.7200	+1.408%	19	2,252	+123.611%
2026-02-04	0.7600	0.8100	0.7100	0.7100	-11.250%	4	2,235	+126.761%
2026-02-03	0.7200	0.8500	0.7200	0.8000	+14.286%	166	2,233	+101.250%
2026-02-02	0.6500	0.7000	0.6500	0.7000	-6.667%	7	2,174	+130.000%
2026-01-30	0.7500	0.7700	0.7000	0.7500	-2.597%	197	2,167	+114.667%
2026-01-29	0.7500	0.7800	0.6800	0.7700	+22.222%	107	2,030	+109.091%
2026-01-28	0.7000	0.7000	0.6300	0.6300	-17.105%	23	1,992	+155.556%
2026-01-27	0.7400	0.8900	0.7300	0.7600	+10.145%	41	1,993	+111.842%
2026-01-26	0.7500	0.8000	0.6800	0.6900	-5.479%	120	1,989	+133.333%
2026-01-23	0.8100	0.8500	0.7100	0.7300	+1.389%	323	1,997	+120.548%
2026-01-22	0.7500	0.7800	0.6800	0.7200	+16.129%	22	1,972	+123.611%
2026-01-21	0.6300	0.6800	0.5700	0.6200	-4.615%	467	1,958	+159.677%
2026-01-20	0.6500	0.6500	0.6500	0.6500	+8.333%	6	1,499	+147.692%
2026-01-16	0.6300	0.6300	0.6000	0.6000	-7.692%	144	1,360	+168.333%
2026-01-15	0.6400	0.6700	0.6400	0.6500	-8.451%	10	1,360	+147.692%
2026-01-14	0.7100	0.7100	0.6800	0.7100	+5.970%	10	1,359	+126.761%
2026-01-13	0.6600	0.6700	0.6600	0.6700	+4.688%	173	1,367	+140.299%
2026-01-12	0.7000	0.7000	0.6400	0.6400	+3.226%	106	1,214	+151.563%
2026-01-09	0.6100	0.7000	0.6100	0.6200	-3.125%	15	1,108	+159.677%
2026-01-08	0.6500	0.6500	0.6000	0.6400	+3.226%	14	1,096	+151.563%
2026-01-06	0.6200	0.6200	0.6100	0.6200	+1.639%	25	1,092	+159.677%
2026-01-05	0.6000	0.6100	0.6000	0.6100	+1.667%	24	1,043	+163.934%
2026-01-02	0.6000	0.6000	0.6000	0.6000	-1.639%	24	1,043	+168.333%
2025-12-31	0.6100	0.6100	0.6100	0.6100	-3.175%	6	1,013	+163.934%
2025-12-30	0.6000	0.7500	0.6000	0.6300	+5.000%	46	1,013	+155.556%
2025-12-29	0.6000	0.6000	0.6000	0.6000	0.000%	5	967	+168.333%
2025-12-26	0.6000	0.6000	0.6000	0.6000	-1.639%	2	962	+168.333%
2025-12-24	0.6200	0.6300	0.6100	0.6100	-7.576%	18	981	+163.934%
2025-12-23	0.6000	0.6600	0.5300	0.6600	+20.000%	39	981	+143.939%
2025-12-22	0.5700	0.5700	0.5500	0.5500	-5.172%	3	979	+192.727%
2025-12-18	0.6500	0.6500	0.5800	0.5800	+16.000%	11	976	+177.586%
2025-12-16	0.6000	0.6000	0.5000	0.5000	-16.667%	42	967	+222.000%
2025-12-15	0.6000	0.6000	0.6000	0.6000	-14.286%	1	970	+168.333%
2025-12-12	0.7000	0.7000	0.7000	0.7000	+7.692%	10	969	+130.000%
2025-12-11	0.6500	0.6500	0.6500	0.6500	-13.333%	10	959	+147.692%
2025-12-10	0.7500	0.7500	0.7500	0.7500	+10.294%	1	949	+114.667%
2025-12-09	0.6000	0.6800	0.6000	0.6800	-2.857%	29	948	+136.765%
2025-12-05	0.7000	0.7000	0.7000	0.7000	+9.375%	14	927	+130.000%
2025-12-04	0.8000	0.8000	0.6400	0.6400	-1.538%	2	915	+151.563%
2025-12-03	0.6500	0.6500	0.6500	0.6500	-5.797%	50	913	+147.692%
2025-12-01	0.6900	0.6900	0.6900	0.6900	+4.545%	1	863	+133.333%
2025-11-26	0.7300	0.7300	0.6600	0.6600	+10.000%	35	873	+143.939%
2025-11-25	0.7100	0.7100	0.6000	0.6000	-13.043%	35	873	+168.333%
2025-11-21	0.8300	0.8300	0.6900	0.6900	0.000%	22	873	+133.333%
2025-11-20	0.6900	0.6900	0.6900	0.6900	-8.000%	10	855	+133.333%
2025-11-19	0.8500	0.8500	0.7500	0.7500	-7.407%	5	845	+114.667%
2025-11-18	0.8100	0.8100	0.8100	0.8100	+6.579%	1	840	+98.765%
2025-11-17	0.7400	0.8000	0.7400	0.7600	+8.571%	31	839	+111.842%
2025-11-13	0.7000	0.7000	0.7000	0.7000	+2.941%	1	825	+130.000%
2025-11-11	0.7200	0.7200	0.6800	0.6800	+4.615%	7	824	+136.765%
2025-11-10	0.6600	0.6600	0.6500	0.6500	-1.515%	23	818	+147.692%
2025-11-07	0.6700	0.6800	0.6000	0.6600	-12.000%	23	795	+143.939%
2025-11-06	0.6500	0.7500	0.6500	0.7500	+11.940%	2	792	+114.667%
2025-11-05	0.6800	0.6900	0.6400	0.6700	+1.515%	32	792	+140.299%
2025-11-04	0.6900	0.6900	0.6200	0.6600	+1.538%	62	796	+143.939%
2025-11-03	0.7000	0.7000	0.6500	0.6500	-1.515%	5	788	+147.692%
2025-10-31	0.7000	0.7200	0.6600	0.6600	-1.493%	20	788	+143.939%
2025-10-30	0.7000	0.7200	0.6600	0.6700	0.000%	32	792	+140.299%
2025-10-29	0.7100	0.7200	0.6300	0.6700	-11.842%	130	796	+140.299%
2025-10-28	0.6600	0.7600	0.6600	0.7600	+8.571%	57	797	+111.842%
2025-10-27	0.6900	0.7100	0.6200	0.7000	-2.778%	76	804	+130.000%
2025-10-24	0.7100	0.7200	0.6500	0.7200	+9.091%	30	804	+123.611%
2025-10-23	0.6600	0.6600	0.6600	0.6600	+1.538%	20	776	+143.939%
2025-10-22	0.6900	0.6900	0.6300	0.6500	-7.143%	121	776	+147.692%
2025-10-21	0.7200	0.7200	0.7000	0.7000	+9.375%	3	700	+130.000%
2025-10-17	0.6600	0.6600	0.6400	0.6400	-1.538%	10	698	+151.563%
2025-10-16	0.7000	0.7000	0.6500	0.6500	-13.333%	56	693	+147.692%
2025-10-15	0.6900	0.7500	0.6900	0.7500	+10.294%	8	685	+114.667%
2025-10-14	0.6400	0.6800	0.6300	0.6800	+1.493%	108	677	+136.765%
2025-10-13	0.6700	0.6700	0.6700	0.6700	+8.065%	3	577	+140.299%
2025-10-10	0.6800	0.6800	0.6200	0.6200	-6.061%	4	575	+159.677%
2025-10-09	0.6500	0.7000	0.6500	0.6600	-1.493%	46	572	+143.939%
2025-10-08	0.6000	0.6800	0.6000	0.6700	+3.077%	41	572	+140.299%
2025-10-07	0.6500	0.6500	0.6500	0.6500	-5.797%	4	560	+147.692%
2025-10-06	0.6900	0.6900	0.6900	0.6900	+7.812%	1	558	+133.333%
2025-10-03	0.6400	0.6400	0.6400	0.6400	-3.030%	100	558	+151.563%
2025-10-01	0.6900	0.6900	0.6600	0.6600	-5.714%	10	467	+143.939%
2025-09-30	0.7000	0.7000	0.6500	0.7000	-2.778%	62	458	+130.000%
2025-09-29	0.7200	0.7200	0.7200	0.7200	+5.882%	1	451	+123.611%
2025-09-25	0.7500	0.7500	0.6800	0.6800	-9.333%	16	451	+136.765%
2025-09-24	0.7100	0.7500	0.7100	0.7500	+8.696%	21	439	+114.667%
2025-09-23	0.7600	0.7600	0.6800	0.6900	+1.471%	24	419	+133.333%
2025-09-22	0.7700	0.7700	0.6500	0.6800	-24.444%	382	408	+136.765%
2025-09-19	0.8000	0.9000	0.7400	0.9000	+32.353%	27	36	+78.889%
2025-09-17	0.7000	0.7700	0.6800	0.6800	-9.333%	12	9	+136.765%
2025-09-16	0.9000	0.9000	0.7200	0.7500	0.000%	6	6	+114.667%

.dark-mode .g0C5CQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g0C5CQ{ color: #333333; background-color: white; border: 2px solid #333333; }ET20280121C22ET Jan 21 2028 22.00 Call (ET280121C00022000)option OPRA

ET20280121C22
ET Jan 21 2028 22.00 Call (ET280121C00022000)
option OPRA