Dark

ET20280121C27
ET Jan 21 2028 27.00 Call (ET280121C00027000)
option OPRA

EOD

Sep 29, 2026

0.2000-9.091%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2000	0.2000	0.2000	0.2000	-9.091%	2	28,243	0.000%
2026-09-28	0.2200	0.2200	0.2200	0.2200	-8.333%	1	28,245	-9.091%
2026-09-25	0.2500	0.2500	0.2400	0.2400	-14.286%	3	28,245	-16.667%
2026-09-23	0.2800	0.3000	0.2400	0.2800	-12.500%	6	28,247	-28.571%
2026-09-21	0.3200	0.3200	0.3200	0.3200	-11.111%	1	28,247	-37.500%
2026-09-18	0.3600	0.3600	0.3600	0.3600	+620.000%	27	28,247	-44.444%
2026-09-16	0.4100	0.4100	0.0500	0.0500	-88.889%	3	28,247	+300.000%
2026-09-14	0.5000	0.5000	0.4500	0.4500	-15.094%	3	28,247	-55.556%
2026-09-11	0.4900	0.5300	0.4900	0.5300	+6.000%	1,502	28,246	-62.264%
2026-09-10	0.5100	0.5100	0.5000	0.5000	+2.041%	36	27,495	-60.000%
2026-09-08	0.4800	0.4900	0.4800	0.4900	+22.500%	11	27,496	-59.184%
2026-09-03	0.4000	0.4000	0.4000	0.4000	-24.528%	1	27,496	-50.000%
2026-09-02	0.5000	0.5300	0.4500	0.5300	0.000%	14	27,496	-62.264%
2026-09-01	0.5000	0.5300	0.5000	0.5300	+6.000%	12	27,496	-62.264%
2026-08-31	0.5200	0.5200	0.5000	0.5000	+16.279%	42	27,486	-60.000%
2026-08-28	0.4800	0.4900	0.4300	0.4300	-8.511%	700	27,446	-53.488%
2026-08-26	0.5100	0.5200	0.4700	0.4700	+9.302%	62	26,746	-57.447%
2026-08-25	0.4300	0.4300	0.4300	0.4300	-8.511%	2	26,685	-53.488%
2026-08-21	0.5600	0.5600	0.4700	0.4700	+4.444%	7	26,683	-57.447%
2026-08-20	0.4500	0.4500	0.4500	0.4500	-11.765%	1	26,683	-55.556%
2026-08-19	0.5600	0.5600	0.5100	0.5100	+2.000%	26	26,683	-60.784%
2026-08-18	0.5000	0.5000	0.5000	0.5000	+16.279%	10	26,682	-60.000%
2026-08-17	0.4300	0.4300	0.4300	0.4300	+2.381%	1	26,672	-53.488%
2026-08-14	0.4000	0.4700	0.4000	0.4200	0.000%	297	26,673	-52.381%
2026-08-13	0.4200	0.4300	0.4100	0.4200	0.000%	48	26,447	-52.381%
2026-08-11	0.4200	0.4200	0.3500	0.4200	+10.526%	40	26,403	-52.381%
2026-08-10	0.4200	0.4200	0.3800	0.3800	+15.152%	45	26,367	-47.368%
2026-08-07	0.3300	0.3300	0.3300	0.3300	-13.158%	1	26,347	-39.394%
2026-08-06	0.3700	0.4200	0.3700	0.3800	+15.152%	310	26,346	-47.368%
2026-08-05	0.3300	0.3300	0.3300	0.3300	-45.000%	4	26,337	-39.394%
2026-08-04	0.6000	0.6000	0.6000	0.6000	+57.895%	1	26,333	-66.667%
2026-07-30	0.3800	0.3800	0.3800	0.3800	+8.571%	20	26,333	-47.368%
2026-07-29	0.3100	0.3500	0.3100	0.3500	+29.630%	7	26,313	-42.857%
2026-07-28	0.2800	0.2800	0.2700	0.2700	-12.903%	4	26,312	-25.926%
2026-07-27	0.3100	0.3100	0.3100	0.3100	-18.421%	5	26,312	-35.484%
2026-07-24	0.3800	0.3800	0.3800	0.3800	0.000%	20	26,314	-47.368%
2026-07-23	0.3800	0.3800	0.3800	0.3800	+5.556%	20	26,294	-47.368%
2026-07-22	0.3000	0.3600	0.3000	0.3600	+2.857%	21	26,274	-44.444%
2026-07-21	0.3600	0.3600	0.3500	0.3500	0.000%	51	26,254	-42.857%
2026-07-20	0.3900	0.3900	0.3500	0.3500	-2.778%	60	26,275	-42.857%
2026-07-17	0.3700	0.3800	0.3600	0.3600	-2.703%	77	26,295	-44.444%
2026-07-16	0.3600	0.3700	0.3600	0.3700	+19.355%	91	26,294	-45.946%
2026-07-15	0.3100	0.3100	0.3100	0.3100	-8.824%	1	26,294	-35.484%
2026-07-14	0.3600	0.3600	0.3000	0.3400	-2.857%	205	26,294	-41.176%
2026-07-13	0.3300	0.3800	0.3300	0.3500	+25.000%	1,019	26,104	-42.857%
2026-07-09	0.2800	0.2800	0.2800	0.2800	-15.152%	1	25,104	-28.571%
2026-07-08	0.4000	0.4000	0.3300	0.3300	+26.923%	54	25,105	-39.394%
2026-07-06	0.3000	0.3000	0.2600	0.2600	-7.143%	2	25,105	-23.077%
2026-07-02	0.2300	0.2900	0.2300	0.2800	+12.000%	3	25,106	-28.571%
2026-07-01	0.2500	0.2500	0.2500	0.2500	+25.000%	10	25,106	-20.000%
2026-06-30	0.2000	0.2000	0.2000	0.2000	-28.571%	1	25,096	0.000%
2026-06-29	0.2400	0.2800	0.2300	0.2800	+3.704%	162	25,096	-28.571%
2026-06-26	0.2500	0.2700	0.2400	0.2700	0.000%	4	25,031	-25.926%
2026-06-25	0.3200	0.3200	0.2600	0.2700	-3.571%	117	25,033	-25.926%
2026-06-24	0.2900	0.3200	0.2200	0.2800	-12.500%	33	25,142	-28.571%
2026-06-23	0.2900	0.3200	0.2900	0.3200	+28.000%	4	25,166	-37.500%
2026-06-22	0.3000	0.3000	0.2500	0.2500	-10.714%	5	25,167	-20.000%
2026-06-18	0.2800	0.2800	0.2800	0.2800	-3.448%	1	25,167	-28.571%
2026-06-17	0.2900	0.2900	0.2900	0.2900	-3.333%	11	25,167	-31.034%
2026-06-16	0.3800	0.4000	0.3000	0.3000	-6.250%	87	25,167	-33.333%
2026-06-15	0.3500	0.3500	0.3000	0.3200	-8.571%	152	25,142	-37.500%
2026-06-11	0.4000	0.4000	0.3500	0.3500	-22.222%	2	25,192	-42.857%
2026-06-08	0.4500	0.4500	0.4500	0.4500	+12.500%	5	25,192	-55.556%
2026-06-05	0.4000	0.4000	0.4000	0.4000	0.000%	2	25,192	-50.000%
2026-06-04	0.4000	0.4000	0.4000	0.4000	-4.762%	1	25,192	-50.000%
2026-06-02	0.4000	0.4200	0.3000	0.4200	-12.500%	59	25,192	-52.381%
2026-06-01	0.4800	0.4800	0.4800	0.4800	+26.316%	2	25,152	-58.333%
2026-05-29	0.3300	0.3800	0.3200	0.3800	-5.000%	20	25,152	-47.368%
2026-05-28	0.4000	0.4000	0.4000	0.4000	+25.000%	5	25,137	-50.000%
2026-05-27	0.3000	0.4400	0.3000	0.3200	0.000%	21	25,137	-37.500%
2026-05-22	0.4400	0.4400	0.3200	0.3200	-36.000%	2	25,131	-37.500%
2026-05-20	0.5200	0.5300	0.5000	0.5000	0.000%	27	25,131	-60.000%
2026-05-19	0.4300	0.5000	0.4300	0.5000	+25.000%	19	25,101	-60.000%
2026-05-18	0.5000	0.5000	0.4000	0.4000	-20.000%	6	25,101	-50.000%
2026-05-15	0.3800	0.5000	0.3800	0.5000	+28.205%	4	25,101	-60.000%
2026-05-14	0.4500	0.4500	0.3900	0.3900	-4.878%	22	25,099	-48.718%
2026-05-13	0.4200	0.4200	0.4100	0.4100	+2.500%	20	25,033	-51.220%
2026-05-12	0.3900	0.4100	0.2900	0.4000	+29.032%	107	25,033	-50.000%
2026-05-11	0.2800	0.4200	0.2800	0.3100	-13.889%	12	25,033	-35.484%
2026-05-08	0.3000	0.3600	0.3000	0.3600	+2.857%	30	25,033	-44.444%
2026-05-07	0.3300	0.3500	0.3200	0.3500	+84.211%	26	25,033	-42.857%
2026-05-06	0.3700	0.3700	0.1900	0.1900	-53.659%	33	25,029	+5.263%
2026-05-05	0.3700	0.4100	0.3700	0.4100	+24.242%	81	24,999	-51.220%
2026-05-04	0.3900	0.3900	0.3300	0.3300	-5.714%	18	24,999	-39.394%
2026-05-01	0.3500	0.3500	0.3500	0.3500	0.000%	20	24,989	-42.857%
2026-04-30	0.2900	0.3700	0.2900	0.3500	+9.375%	808	24,989	-42.857%
2026-04-29	0.2900	0.3500	0.2900	0.3200	+33.333%	199	24,985	-37.500%
2026-04-28	0.2700	0.2700	0.2400	0.2400	-7.692%	4	24,984	-16.667%
2026-04-27	0.3200	0.3200	0.2600	0.2600	+8.333%	13	24,984	-23.077%
2026-04-24	0.2600	0.2600	0.2400	0.2400	-7.692%	13	24,989	-16.667%
2026-04-23	0.2500	0.2600	0.2500	0.2600	+4.000%	1,004	24,997	-23.077%
2026-04-22	0.2500	0.2500	0.2500	0.2500	-16.667%	10	23,994	-20.000%
2026-04-20	0.3000	0.3000	0.3000	0.3000	+20.000%	4	23,984	-33.333%
2026-04-17	0.3000	0.3000	0.2500	0.2500	-10.714%	2	23,984	-20.000%
2026-04-16	0.3300	0.3300	0.2800	0.2800	0.000%	261	23,984	-28.571%
2026-04-15	0.3000	0.3000	0.2800	0.2800	-3.448%	4	23,984	-28.571%
2026-04-14	0.2900	0.3000	0.2900	0.2900	-9.375%	6	23,984	-31.034%
2026-04-13	0.3000	0.3300	0.2800	0.3200	-5.882%	12	23,984	-37.500%
2026-04-10	0.3500	0.3500	0.3400	0.3400	0.000%	2	23,977	-41.176%
2026-04-09	0.3300	0.3700	0.3300	0.3400	+13.333%	31	23,977	-41.176%
2026-04-08	0.3200	0.3200	0.3000	0.3000	-18.919%	2	23,957	-33.333%
2026-04-07	0.3900	0.3900	0.3700	0.3700	-2.632%	3	23,956	-45.946%
2026-04-06	0.3700	0.3800	0.3700	0.3800	-2.564%	11	23,956	-47.368%
2026-04-01	0.3900	0.3900	0.3900	0.3900	+2.632%	14	23,956	-48.718%
2026-03-31	0.5000	0.5000	0.3800	0.3800	-20.833%	126	23,956	-47.368%
2026-03-30	0.5200	0.5200	0.4800	0.4800	-4.000%	8	23,941	-58.333%
2026-03-27	0.4600	0.5800	0.4300	0.5000	+16.279%	492	23,939	-60.000%
2026-03-26	0.3500	0.4300	0.3500	0.4300	+4.878%	921	23,458	-53.488%
2026-03-25	0.4000	0.4200	0.4000	0.4100	+10.811%	198	22,542	-51.220%
2026-03-24	0.3700	0.3700	0.3700	0.3700	+2.778%	1	22,345	-45.946%
2026-03-20	0.3900	0.3900	0.3600	0.3600	-2.703%	8	22,344	-44.444%
2026-03-19	0.3700	0.4100	0.3000	0.3700	-2.632%	156	22,336	-45.946%
2026-03-18	0.3800	0.3800	0.3800	0.3800	0.000%	1	22,212	-47.368%
2026-03-17	0.3800	0.3800	0.3600	0.3800	0.000%	17	22,212	-47.368%
2026-03-16	0.3900	0.3900	0.3800	0.3800	+5.556%	85	22,195	-47.368%
2026-03-13	0.3400	0.3600	0.3400	0.3600	0.000%	21	22,112	-44.444%
2026-03-12	0.3500	0.3600	0.3200	0.3600	+9.091%	74	22,092	-44.444%
2026-03-10	0.3300	0.3300	0.3300	0.3300	-13.158%	1	22,019	-39.394%
2026-03-09	0.3900	0.3900	0.3800	0.3800	+8.571%	22	22,019	-47.368%
2026-03-06	0.4000	0.4000	0.3500	0.3500	-10.256%	61	21,999	-42.857%
2026-03-05	0.4200	0.4200	0.3900	0.3900	+77.273%	55	22,005	-48.718%
2026-03-04	0.4000	0.4000	0.2200	0.2200	-47.619%	47	22,006	-9.091%
2026-03-03	0.4200	0.4400	0.4200	0.4200	0.000%	33	22,006	-52.381%
2026-03-02	0.4000	0.4500	0.3900	0.4200	+13.514%	129	21,978	-52.381%
2026-02-27	0.3800	0.3900	0.3700	0.3700	-2.632%	14	21,858	-45.946%
2026-02-26	0.3400	0.3800	0.3400	0.3800	+8.571%	6	21,848	-47.368%
2026-02-25	0.4500	0.4500	0.3500	0.3500	-5.405%	21	21,822	-42.857%
2026-02-23	0.3900	0.4100	0.3700	0.3700	-2.632%	43	21,822	-45.946%
2026-02-20	0.3800	0.4100	0.3800	0.3800	+8.571%	127	21,790	-47.368%
2026-02-19	0.4000	0.4200	0.3500	0.3500	-5.405%	172	21,780	-42.857%
2026-02-18	0.3400	0.3900	0.3400	0.3700	+15.625%	267	21,750	-45.946%
2026-02-17	0.3400	0.3400	0.2800	0.3200	+3.226%	129	21,584	-37.500%
2026-02-13	0.2900	0.3400	0.2700	0.3100	+6.897%	372	21,204	-35.484%
2026-02-12	0.2900	0.2900	0.2800	0.2900	-6.452%	81	21,204	-31.034%
2026-02-11	0.3000	0.3100	0.2900	0.3100	+3.333%	23	21,129	-35.484%
2026-02-09	0.3000	0.3000	0.3000	0.3000	0.000%	40	21,124	-33.333%
2026-02-06	0.2900	0.3000	0.2900	0.3000	-6.250%	43	21,164	-33.333%
2026-02-05	0.3200	0.3200	0.3200	0.3200	+18.519%	5	21,164	-37.500%
2026-02-04	0.3100	0.3200	0.2700	0.2700	-12.903%	107	21,159	-25.926%
2026-02-03	0.2500	0.3100	0.2500	0.3100	+19.231%	43	21,157	-35.484%
2026-02-02	0.3000	0.3000	0.2600	0.2600	-10.345%	7	21,157	-23.077%
2026-01-30	0.2900	0.2900	0.2800	0.2900	+3.571%	203	21,152	-31.034%
2026-01-29	0.2900	0.3100	0.2800	0.2800	0.000%	77	20,952	-28.571%
2026-01-28	0.3000	0.3000	0.2600	0.2800	0.000%	21	20,877	-28.571%
2026-01-26	0.3000	0.3000	0.2800	0.2800	0.000%	2	20,867	-28.571%
2026-01-23	0.3000	0.3100	0.2800	0.2800	0.000%	81	20,866	-28.571%
2026-01-22	0.2700	0.2800	0.2500	0.2800	+7.692%	480	20,786	-28.571%
2026-01-21	0.2700	0.2700	0.2400	0.2600	-7.143%	8	20,326	-23.077%
2026-01-20	0.2800	0.2800	0.2800	0.2800	+3.704%	100	20,321	-28.571%
2026-01-14	0.3100	0.3200	0.2700	0.2700	-3.571%	65	20,321	-25.926%
2026-01-13	0.3000	0.3400	0.2600	0.2800	+12.000%	42	20,321	-28.571%
2026-01-12	0.2500	0.2500	0.2500	0.2500	-13.793%	1	20,315	-20.000%
2026-01-09	0.2900	0.2900	0.2900	0.2900	+7.407%	3	20,315	-31.034%
2026-01-08	0.2800	0.2800	0.2700	0.2700	-3.571%	12	20,312	-25.926%
2026-01-07	0.2800	0.2800	0.2800	0.2800	+3.704%	1	20,302	-28.571%
2026-01-06	0.2700	0.2700	0.2700	0.2700	-3.571%	9	20,301	-25.926%
2026-01-02	0.2600	0.2900	0.2600	0.2800	+7.692%	16	20,292	-28.571%
2025-12-31	0.2700	0.2700	0.2600	0.2600	-3.704%	10	20,266	-23.077%
2025-12-29	0.2800	0.2800	0.2500	0.2700	-3.571%	74	20,266	-25.926%
2025-12-24	0.2800	0.2800	0.2800	0.2800	0.000%	50	20,212	-28.571%
2025-12-22	0.2800	0.2800	0.2800	0.2800	+12.000%	5	20,207	-28.571%
2025-12-16	0.3800	0.3800	0.2500	0.2500	-21.875%	11	20,207	-20.000%
2025-12-15	0.2500	0.3200	0.2500	0.3200	+6.667%	41	20,206	-37.500%
2025-12-12	0.3000	0.3000	0.2800	0.3000	-6.250%	5	20,206	-33.333%
2025-12-11	0.3200	0.3200	0.3200	0.3200	+6.667%	2	20,206	-37.500%
2025-12-08	0.3300	0.3300	0.3000	0.3000	+11.111%	6	20,206	-33.333%
2025-12-05	0.2700	0.2700	0.2700	0.2700	-10.000%	5	20,206	-25.926%
2025-12-04	0.3800	0.3800	0.3000	0.3000	0.000%	31	20,206	-33.333%
2025-12-03	0.2800	0.3000	0.2800	0.3000	-6.250%	21	20,175	-33.333%
2025-12-02	0.3200	0.3200	0.3200	0.3200	0.000%	1	20,165	-37.500%
2025-12-01	0.3000	0.3200	0.3000	0.3200	+6.667%	20	20,164	-37.500%
2025-11-28	0.2700	0.3000	0.2700	0.3000	0.000%	532	20,144	-33.333%
2025-11-26	0.3000	0.3000	0.3000	0.3000	+7.143%	3	19,610	-33.333%
2025-11-25	0.2900	0.2900	0.2800	0.2800	-12.500%	2	19,610	-28.571%
2025-11-24	0.2900	0.3200	0.2900	0.3200	0.000%	2	19,610	-37.500%
2025-11-21	0.3200	0.3200	0.3200	0.3200	-3.030%	4	19,610	-37.500%
2025-11-20	0.3600	0.3600	0.3300	0.3300	-13.158%	422	19,610	-39.394%
2025-11-19	0.3800	0.3800	0.3800	0.3800	+15.152%	20	19,610	-47.368%
2025-11-18	0.3500	0.3800	0.3300	0.3300	-5.714%	101	19,590	-39.394%
2025-11-17	0.3200	0.3500	0.3100	0.3500	+16.667%	123	19,490	-42.857%
2025-11-14	0.3000	0.3000	0.3000	0.3000	+3.448%	5	19,370	-33.333%
2025-11-13	0.3000	0.3000	0.2900	0.2900	+3.571%	4	19,370	-31.034%
2025-11-11	0.2800	0.2800	0.2800	0.2800	-12.500%	1	19,370	-28.571%
2025-11-07	0.3200	0.3200	0.3200	0.3200	+14.286%	1	19,370	-37.500%
2025-11-06	0.2900	0.3000	0.2800	0.2800	-9.677%	45	19,369	-28.571%
2025-11-05	0.2900	0.3100	0.2900	0.3100	0.000%	45	19,369	-35.484%
2025-11-04	0.2800	0.3100	0.2700	0.3100	-3.125%	49	19,349	-35.484%
2025-11-03	0.2800	0.3200	0.2800	0.3200	+3.226%	87	19,269	-37.500%
2025-10-31	0.3100	0.3100	0.3100	0.3100	0.000%	60	19,269	-35.484%
2025-10-30	0.3100	0.3100	0.2600	0.3100	+3.333%	28	19,209	-35.484%
2025-10-29	0.3000	0.3000	0.3000	0.3000	+11.111%	3	19,189	-33.333%
2025-10-28	0.3100	0.3100	0.2700	0.2700	-3.571%	47	19,187	-25.926%
2025-10-27	0.2800	0.2800	0.2800	0.2800	0.000%	1	19,147	-28.571%
2025-10-24	0.3100	0.3100	0.2600	0.2800	-9.677%	165	19,147	-28.571%
2025-10-23	0.2900	0.3100	0.2900	0.3100	+6.897%	165	19,145	-35.484%
2025-10-22	0.2900	0.2900	0.2900	0.2900	+7.407%	20	18,980	-31.034%
2025-10-21	0.2800	0.2800	0.2700	0.2700	-6.897%	21	18,960	-25.926%
2025-10-20	0.3100	0.3100	0.2800	0.2900	-3.333%	520	18,960	-31.034%
2025-10-17	0.3000	0.3000	0.2800	0.3000	0.000%	150	18,440	-33.333%
2025-10-16	0.4100	0.4200	0.3000	0.3000	0.000%	61	18,290	-33.333%
2025-10-15	0.2800	0.3200	0.2500	0.3000	+11.111%	593	18,242	-33.333%
2025-10-14	0.2800	0.2800	0.2700	0.2700	0.000%	171	17,656	-25.926%
2025-10-13	0.2700	0.3000	0.2700	0.2700	0.000%	319	17,486	-25.926%
2025-10-10	0.2800	0.3000	0.2700	0.2700	-3.571%	244	17,212	-25.926%
2025-10-09	0.2800	0.2900	0.2700	0.2800	+7.692%	12,930	16,972	-28.571%
2025-10-08	0.2800	0.3100	0.2600	0.2600	0.000%	3,568	4,892	-23.077%
2025-10-07	0.2700	0.2700	0.2600	0.2600	0.000%	305	1,384	-23.077%
2025-10-06	0.2600	0.2800	0.2600	0.2600	+18.182%	346	1,384	-23.077%
2025-10-03	0.2600	0.2600	0.2200	0.2200	-8.333%	29	1,284	-9.091%
2025-10-02	0.2600	0.2600	0.2400	0.2400	0.000%	3	1,257	-16.667%
2025-10-01	0.2400	0.2400	0.2100	0.2400	-7.692%	3	1,257	-16.667%
2025-09-30	0.2600	0.2600	0.2600	0.2600	+23.810%	5	1,256	-23.077%
2025-09-29	0.2100	0.2100	0.2100	0.2100	-22.222%	20	1,253	-4.762%
2025-09-26	0.2700	0.2900	0.2700	0.2700	+8.000%	140	1,253	-25.926%
2025-09-25	0.2700	0.2700	0.2500	0.2500	-3.846%	122	1,113	-20.000%
2025-09-24	0.2700	0.3000	0.2600	0.2600	-3.704%	433	992	-23.077%
2025-09-23	0.2700	0.2700	0.2600	0.2700	+3.846%	56	642	-25.926%
2025-09-22	0.2600	0.2700	0.2600	0.2600	+4.000%	285	591	-23.077%
2025-09-18	0.2800	0.2800	0.2500	0.2500	-16.667%	261	311	-20.000%
2025-09-17	0.3000	0.3000	0.3000	0.3000	0.000%	25	50	-33.333%
2025-09-16	0.4800	0.4800	0.2800	0.3000	-25.000%	28	30	-33.333%
2025-09-15	0.2800	0.4000	0.2800	0.4000	0.000%	12	12	-50.000%

.dark-mode .ZnZTrT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZnZTrT{ color: #333333; background-color: white; border: 2px solid #333333; }ET20280121C27ET Jan 21 2028 27.00 Call (ET280121C00027000)option OPRA

ET20280121C27
ET Jan 21 2028 27.00 Call (ET280121C00027000)
option OPRA