Dark

ET20280121C25
ET Jan 21 2028 25.00 Call (ET280121C00025000)
option OPRA

EOD

Jun 30, 2026

0.42000.000%(0.0000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.3800	0.4200	0.3800	0.4200	0.000%	11	7,415	0.000%
2026-06-29	0.4200	0.4200	0.3800	0.4200	0.000%	301	7,416	0.000%
2026-06-26	0.4200	0.4200	0.4200	0.4200	+2.439%	4	7,421	0.000%
2026-06-25	0.5600	0.5600	0.4100	0.4100	0.000%	121	7,421	+2.439%
2026-06-24	0.4100	0.4100	0.4100	0.4100	-18.000%	30	7,422	+2.439%
2026-06-23	0.4900	0.5000	0.4900	0.5000	+13.636%	14	7,423	-16.000%
2026-06-22	0.4300	0.4500	0.4300	0.4400	-4.348%	102	7,409	-4.545%
2026-06-18	0.4000	0.4700	0.4000	0.4600	-2.128%	48	7,428	-8.696%
2026-06-17	0.4600	0.4700	0.4600	0.4700	+11.905%	56	7,428	-10.638%
2026-06-16	0.5000	0.5000	0.4200	0.4200	-12.500%	5	7,428	0.000%
2026-06-15	0.5000	0.5000	0.4400	0.4800	-9.434%	164	7,426	-12.500%
2026-06-12	0.5000	0.5800	0.5000	0.5300	0.000%	255	7,309	-20.755%
2026-06-11	0.5300	0.6200	0.5300	0.5300	-3.636%	298	7,509	-20.755%
2026-06-09	0.5500	0.5800	0.5500	0.5500	-3.509%	90	7,367	-23.636%
2026-06-08	0.6100	0.6100	0.5700	0.5700	-8.065%	5	7,278	-26.316%
2026-06-05	0.6200	0.6200	0.6200	0.6200	+1.639%	55	7,279	-32.258%
2026-06-04	0.8300	0.8300	0.5800	0.6100	+8.929%	7	7,324	-31.148%
2026-06-03	0.8800	0.8800	0.5600	0.5600	-13.846%	174	7,318	-25.000%
2026-06-02	0.5900	0.6500	0.5900	0.6500	+14.035%	92	7,205	-35.385%
2026-06-01	0.5700	0.6400	0.5500	0.5700	+7.547%	117	7,145	-26.316%
2026-05-29	0.5200	0.6000	0.5200	0.5300	-13.115%	156	7,040	-20.755%
2026-05-28	0.5800	0.6100	0.5400	0.6100	+5.172%	101	6,894	-31.148%
2026-05-27	0.5700	0.6700	0.5300	0.5800	-4.918%	66	6,888	-27.586%
2026-05-26	0.6000	0.6300	0.5300	0.6100	-8.955%	183	6,863	-31.148%
2026-05-22	0.6200	0.7000	0.6200	0.6700	-5.634%	20	6,835	-37.313%
2026-05-21	0.7600	0.7600	0.6900	0.7100	-5.333%	607	6,450	-40.845%
2026-05-20	0.7700	0.8000	0.7300	0.7500	-1.316%	368	6,450	-44.000%
2026-05-19	0.7500	0.8000	0.7300	0.7600	+8.571%	47	6,191	-44.737%
2026-05-18	0.7000	0.7500	0.6700	0.7000	-1.408%	352	6,191	-40.000%
2026-05-15	0.6800	0.7500	0.6000	0.7100	-2.740%	155	6,191	-40.845%
2026-05-14	0.6700	0.7400	0.6700	0.7300	+25.862%	203	6,242	-42.466%
2026-05-13	0.6300	0.7000	0.5800	0.5800	-6.452%	6	5,811	-27.586%
2026-05-12	0.5300	0.6500	0.5300	0.6200	+8.772%	545	5,811	-32.258%
2026-05-11	0.4500	0.5700	0.4500	0.5700	+3.636%	544	5,811	-26.316%
2026-05-08	0.6000	0.6000	0.5000	0.5500	+10.000%	412	5,911	-23.636%
2026-05-07	0.5500	0.5500	0.4500	0.5000	-3.846%	125	5,770	-16.000%
2026-05-06	0.5500	0.5700	0.4500	0.5200	-17.460%	553	5,646	-19.231%
2026-05-05	0.6500	0.6800	0.5500	0.6300	+14.545%	445	5,296	-33.333%
2026-05-04	0.6000	0.6000	0.5500	0.5500	+10.000%	33	5,038	-23.636%
2026-05-01	0.6000	0.6000	0.4800	0.5000	-5.660%	496	4,849	-16.000%
2026-04-30	0.5100	0.6100	0.4000	0.5300	+6.000%	816	4,849	-20.755%
2026-04-29	0.4500	0.5000	0.4500	0.5000	+16.279%	60	4,268	-16.000%
2026-04-28	0.4700	0.4700	0.4200	0.4300	0.000%	73	4,233	-2.326%
2026-04-27	0.4400	0.4500	0.4100	0.4300	+7.500%	27	4,182	-2.326%
2026-04-24	0.4100	0.4100	0.4000	0.4000	-6.977%	8	4,173	+5.000%
2026-04-23	0.5000	0.5000	0.3500	0.4300	+7.500%	75	4,166	-2.326%
2026-04-22	0.5000	0.5000	0.4000	0.4000	-16.667%	22	4,102	+5.000%
2026-04-21	0.4200	0.4800	0.4100	0.4800	+14.286%	32	4,082	-12.500%
2026-04-20	0.4200	0.4200	0.4200	0.4200	-4.545%	15	4,060	0.000%
2026-04-17	0.4100	0.4400	0.3500	0.4400	+4.762%	16	4,045	-4.545%
2026-04-16	0.4400	0.4400	0.4100	0.4200	-6.667%	12	4,033	0.000%
2026-04-15	0.4400	0.4600	0.4100	0.4500	-2.174%	45	4,027	-6.667%
2026-04-14	0.5500	0.5500	0.4200	0.4600	-9.804%	67	4,036	-8.696%
2026-04-13	0.5300	0.5300	0.4800	0.5100	-5.556%	161	3,976	-17.647%
2026-04-10	0.5700	0.6000	0.5100	0.5400	+5.882%	35	3,968	-22.222%
2026-04-09	0.5500	0.5500	0.5000	0.5100	+2.000%	220	3,959	-17.647%
2026-04-08	0.6300	0.6300	0.5000	0.5000	-13.793%	25	4,149	-16.000%
2026-04-07	0.6000	0.6000	0.5500	0.5800	+13.725%	21	4,149	-27.586%
2026-04-06	0.5900	0.5900	0.4600	0.5100	-15.000%	243	4,152	-17.647%
2026-04-02	0.6100	0.6100	0.5900	0.6000	+11.111%	5	4,279	-30.000%
2026-04-01	0.6100	0.6200	0.5100	0.5400	-11.475%	120	4,279	-22.222%
2026-03-31	0.6800	0.7100	0.6100	0.6100	-10.294%	19	4,308	-31.148%
2026-03-30	0.7200	0.7800	0.6500	0.6800	-2.857%	123	4,308	-38.235%
2026-03-27	0.6500	0.8000	0.6400	0.7000	+18.644%	308	4,233	-40.000%
2026-03-26	0.5600	0.5900	0.5600	0.5900	0.000%	6	3,941	-28.814%
2026-03-25	0.5400	0.6000	0.5300	0.5900	+7.273%	24	3,943	-28.814%
2026-03-24	0.5200	0.6000	0.5200	0.5500	0.000%	48	3,939	-23.636%
2026-03-23	0.5600	0.5600	0.5500	0.5500	0.000%	40	3,942	-23.636%
2026-03-20	0.6000	0.6000	0.5000	0.5500	-8.333%	94	3,932	-23.636%
2026-03-19	0.5000	0.6000	0.5000	0.6000	+13.208%	288	3,891	-30.000%
2026-03-18	0.4800	0.5300	0.4800	0.5300	0.000%	32	3,694	-20.755%
2026-03-17	0.5300	0.5500	0.5000	0.5300	+3.922%	29	3,692	-20.755%
2026-03-16	0.5700	0.5700	0.5100	0.5100	-7.273%	35	3,685	-17.647%
2026-03-13	0.5100	0.5500	0.5000	0.5500	+3.774%	11	3,659	-23.636%
2026-03-12	0.5500	0.5500	0.4600	0.5300	-1.852%	48	3,657	-20.755%
2026-03-11	0.4900	0.5400	0.4900	0.5400	+12.500%	94	3,651	-22.222%
2026-03-10	0.5300	0.5300	0.4800	0.4800	-7.692%	81	3,625	-12.500%
2026-03-09	0.5700	0.5800	0.5200	0.5200	-13.333%	136	3,620	-19.231%
2026-03-06	0.6000	0.6000	0.6000	0.6000	+9.091%	10	3,489	-30.000%
2026-03-05	0.5700	0.5700	0.5400	0.5500	+3.774%	17	3,489	-23.636%
2026-03-04	0.5500	0.5500	0.5300	0.5300	-10.169%	55	3,486	-20.755%
2026-03-03	0.5900	0.6400	0.5700	0.5900	-6.349%	40	3,476	-28.814%
2026-03-02	0.6000	0.6800	0.6000	0.6300	+18.868%	701	3,475	-33.333%
2026-02-27	0.5300	0.5500	0.5300	0.5300	0.000%	17	3,332	-20.755%
2026-02-26	0.5000	0.5300	0.5000	0.5300	+6.000%	10	3,322	-20.755%
2026-02-25	0.5900	0.5900	0.5000	0.5000	-7.407%	27	3,298	-16.000%
2026-02-24	0.5200	0.5800	0.5100	0.5400	0.000%	18	3,298	-22.222%
2026-02-23	0.5600	0.5600	0.5300	0.5400	-5.263%	50	3,288	-22.222%
2026-02-20	0.5700	0.6100	0.5100	0.5700	-8.065%	27	3,257	-26.316%
2026-02-19	0.5700	0.6200	0.4000	0.6200	+8.772%	118	3,239	-32.258%
2026-02-18	0.5200	0.5700	0.5000	0.5700	+18.750%	13	3,229	-26.316%
2026-02-17	0.4700	0.4800	0.4200	0.4800	+6.667%	74	3,225	-12.500%
2026-02-13	0.4400	0.5200	0.4400	0.4500	+4.651%	138	3,154	-6.667%
2026-02-12	0.4200	0.4300	0.4200	0.4300	-6.522%	5	3,154	-2.326%
2026-02-11	0.4500	0.4600	0.4500	0.4600	+6.977%	49	3,158	-8.696%
2026-02-10	0.4300	0.4300	0.4300	0.4300	0.000%	5	3,156	-2.326%
2026-02-09	0.4300	0.4300	0.4300	0.4300	-8.511%	10	3,151	-2.326%
2026-02-06	0.4100	0.4700	0.4100	0.4700	+17.500%	11	3,146	-10.638%
2026-02-05	0.4600	0.4600	0.4000	0.4000	-9.091%	11	3,137	+5.000%
2026-02-04	0.4100	0.4400	0.4100	0.4400	-4.348%	9	3,131	-4.545%
2026-02-03	0.4000	0.4600	0.3800	0.4600	+17.949%	270	3,125	-8.696%
2026-02-02	0.3700	0.3900	0.3700	0.3900	-4.878%	11	3,001	+7.692%
2026-01-30	0.4000	0.4200	0.3500	0.4100	+2.500%	21	2,993	+2.439%
2026-01-29	0.4100	0.4300	0.3300	0.4000	-2.439%	239	2,978	+5.000%
2026-01-28	0.4000	0.4100	0.4000	0.4100	0.000%	81	2,807	+2.439%
2026-01-27	0.4100	0.4300	0.4000	0.4100	+10.811%	49	2,731	+2.439%
2026-01-26	0.4200	0.4200	0.3700	0.3700	-9.756%	11	2,716	+13.514%
2026-01-23	0.4300	0.4400	0.4100	0.4100	-6.818%	10	2,716	+2.439%
2026-01-22	0.3700	0.4400	0.3700	0.4400	+15.789%	58	2,717	-4.545%
2026-01-21	0.3700	0.3900	0.3700	0.3800	+5.556%	149	2,707	+10.526%
2026-01-20	0.3800	0.3900	0.3300	0.3600	-12.195%	471	2,690	+16.667%
2026-01-16	0.3700	0.4100	0.3700	0.4100	+17.143%	5	2,260	+2.439%
2026-01-15	0.4000	0.4000	0.3500	0.3500	-16.667%	33	2,260	+20.000%
2026-01-14	0.4100	0.4200	0.3900	0.4200	-2.326%	12	2,230	0.000%
2026-01-13	0.3800	0.4600	0.3800	0.4300	+16.216%	15	2,224	-2.326%
2026-01-12	0.3700	0.4000	0.3700	0.3700	-5.128%	55	2,222	+13.514%
2026-01-09	0.4000	0.4000	0.3700	0.3900	+5.405%	149	2,212	+7.692%
2026-01-08	0.4000	0.4000	0.3700	0.3700	-2.632%	20	2,065	+13.514%
2026-01-07	0.3900	0.3900	0.3600	0.3800	-7.317%	20	2,073	+10.526%
2026-01-06	0.4000	0.4100	0.3600	0.4100	+7.895%	59	2,053	+2.439%
2026-01-05	0.3600	0.3800	0.3600	0.3800	+2.703%	20	1,983	+10.526%
2026-01-02	0.3400	0.4000	0.3400	0.3700	+5.714%	18	1,983	+13.514%
2025-12-31	0.3500	0.3500	0.3500	0.3500	0.000%	3	1,971	+20.000%
2025-12-30	0.3700	0.3700	0.3500	0.3500	+12.903%	18	1,971	+20.000%
2025-12-29	0.4100	0.4100	0.3100	0.3100	-18.421%	550	1,971	+35.484%
2025-12-26	0.3600	0.3800	0.3600	0.3800	-2.564%	20	1,454	+10.526%
2025-12-23	0.3900	0.3900	0.3900	0.3900	+5.405%	4	1,454	+7.692%
2025-12-22	0.4400	0.4400	0.3700	0.3700	-15.909%	16	1,454	+13.514%
2025-12-19	0.3800	0.4400	0.3800	0.4400	+29.412%	91	1,454	-4.545%
2025-12-17	0.3600	0.3800	0.3400	0.3400	-5.556%	29	1,363	+23.529%
2025-12-16	0.3800	0.3800	0.3600	0.3600	-14.286%	23	1,335	+16.667%
2025-12-12	0.4400	0.4400	0.4200	0.4200	0.000%	5	1,312	0.000%
2025-12-11	0.4200	0.4200	0.4200	0.4200	+2.439%	10	1,307	0.000%
2025-12-09	0.4100	0.4100	0.3600	0.4100	0.000%	32	1,307	+2.439%
2025-12-08	0.4600	0.4600	0.4100	0.4100	-2.381%	6	1,299	+2.439%
2025-12-05	0.4400	0.4400	0.4100	0.4200	0.000%	3	1,294	0.000%
2025-12-04	0.4500	0.4700	0.4100	0.4200	+7.692%	13	1,293	0.000%
2025-12-03	0.4000	0.4000	0.3900	0.3900	-4.878%	3	1,292	+7.692%
2025-12-02	0.4200	0.4200	0.4100	0.4100	+2.500%	7	1,289	+2.439%
2025-12-01	0.4000	0.4000	0.4000	0.4000	-11.111%	1	1,289	+5.000%
2025-11-28	0.4500	0.4500	0.4500	0.4500	0.000%	8	1,288	-6.667%
2025-11-26	0.4500	0.4500	0.4500	0.4500	+7.143%	25	1,280	-6.667%
2025-11-25	0.4600	0.4800	0.4200	0.4200	-2.326%	18	1,280	0.000%
2025-11-21	0.5500	0.5500	0.4300	0.4300	+2.381%	24	1,275	-2.326%
2025-11-20	0.4500	0.4500	0.4200	0.4200	-12.500%	163	1,256	0.000%
2025-11-19	0.4800	0.4800	0.4800	0.4800	+6.667%	1	1,263	-12.500%
2025-11-18	0.5600	0.5600	0.4500	0.4500	0.000%	15	1,262	-6.667%
2025-11-17	0.4300	0.5000	0.4300	0.4500	+12.500%	83	1,255	-6.667%
2025-11-13	0.4000	0.4000	0.4000	0.4000	-4.762%	1	1,233	+5.000%
2025-11-12	0.4200	0.4200	0.4200	0.4200	-2.326%	11	1,233	0.000%
2025-11-10	0.4300	0.4300	0.4300	0.4300	+7.500%	1	1,232	-2.326%
2025-11-07	0.4500	0.4500	0.4000	0.4000	-6.977%	35	1,231	+5.000%
2025-11-05	0.3700	0.4300	0.3700	0.4300	+7.500%	32	1,206	-2.326%
2025-11-04	0.4600	0.4600	0.4000	0.4000	0.000%	11	1,179	+5.000%
2025-11-03	0.4000	0.4000	0.4000	0.4000	0.000%	5	1,171	+5.000%
2025-10-31	0.4000	0.4000	0.3900	0.4000	-6.977%	10	1,171	+5.000%
2025-10-30	0.4300	0.4300	0.4300	0.4300	+2.381%	1	1,169	-2.326%
2025-10-29	0.4200	0.4200	0.4200	0.4200	-6.667%	1	1,168	0.000%
2025-10-28	0.4500	0.4500	0.4500	0.4500	+12.500%	3	1,167	-6.667%
2025-10-27	0.4000	0.4000	0.4000	0.4000	-11.111%	1	1,164	+5.000%
2025-10-24	0.4000	0.4500	0.4000	0.4500	0.000%	2	1,164	-6.667%
2025-10-23	0.4500	0.4500	0.4500	0.4500	+12.500%	19	1,164	-6.667%
2025-10-22	0.3900	0.4000	0.3900	0.4000	+8.108%	17	1,164	+5.000%
2025-10-21	0.4000	0.4100	0.3600	0.3700	-7.500%	151	1,173	+13.514%
2025-10-20	0.4300	0.4300	0.4000	0.4000	-14.894%	5	1,040	+5.000%
2025-10-17	0.4000	0.4700	0.4000	0.4700	+14.634%	2	1,039	-10.638%
2025-10-16	0.4000	0.4100	0.4000	0.4100	-10.870%	50	1,038	+2.439%
2025-10-15	0.4200	0.4600	0.3800	0.4600	+12.195%	44	988	-8.696%
2025-10-14	0.3800	0.4300	0.3800	0.4100	-4.651%	108	949	+2.439%
2025-10-10	0.4300	0.4300	0.4300	0.4300	+7.500%	1	844	-2.326%
2025-10-09	0.4100	0.4200	0.3900	0.4000	-2.439%	514	843	+5.000%
2025-10-08	0.4000	0.4100	0.4000	0.4100	-8.889%	62	329	+2.439%
2025-10-07	0.3900	0.4500	0.3600	0.4500	+15.385%	16	270	-6.667%
2025-10-06	0.3500	0.4100	0.3500	0.3900	+8.333%	40	257	+7.692%
2025-10-03	0.3600	0.3600	0.3600	0.3600	-14.286%	6	245	+16.667%
2025-10-02	0.4300	0.4300	0.3900	0.4200	0.000%	12	245	0.000%
2025-10-01	0.3700	0.4200	0.3700	0.4200	+7.692%	3	235	0.000%
2025-09-30	0.3900	0.3900	0.3900	0.3900	-7.143%	55	232	+7.692%
2025-09-29	0.4500	0.4500	0.4200	0.4200	-6.667%	30	177	0.000%
2025-09-26	0.4600	0.4600	0.4500	0.4500	+2.273%	13	147	-6.667%
2025-09-25	0.4100	0.5000	0.4100	0.4400	+7.317%	3	150	-4.545%
2025-09-24	0.4600	0.5000	0.3800	0.4100	-6.818%	16	147	+2.439%
2025-09-23	0.4000	0.4500	0.3800	0.4400	+15.789%	15	134	-4.545%
2025-09-22	0.3800	0.3800	0.3800	0.3800	-19.149%	10	123	+10.526%
2025-09-19	0.4400	0.4700	0.4000	0.4700	+4.444%	35	123	-10.638%
2025-09-18	0.4700	0.4700	0.3700	0.4500	+21.622%	15	88	-6.667%
2025-09-17	0.3600	0.3700	0.3600	0.3700	-5.128%	66	82	+13.514%
2025-09-16	0.2700	0.4700	0.2700	0.3900	0.000%	36	25	+7.692%

.dark-mode .s5Qpqy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s5Qpqy{ color: #333333; background-color: white; border: 2px solid #333333; }ET20280121C25ET Jan 21 2028 25.00 Call (ET280121C00025000)option OPRA

ET20280121C25
ET Jan 21 2028 25.00 Call (ET280121C00025000)
option OPRA