Dark

ETN20260918C370
ETN Sep 18 2026 370.00 Call (ETN260918C00370000)
option OPRA

EOD

Sep 9, 2026

50.28-5.132%(-2.72)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	50.2800	50.2800	50.2800	50.2800	-5.132%	10	159	0.000%
2026-09-08	58.0000	58.0000	53.0000	53.0000	+33.670%	27	159	-5.132%
2026-09-04	39.6500	39.6500	39.6500	39.6500	+33.502%	1	149	+26.810%
2026-09-03	29.7000	29.7000	29.7000	29.7000	+24.790%	2	149	+69.293%
2026-09-01	23.1000	23.8000	23.1000	23.8000	-34.615%	11	149	+111.261%
2026-08-31	36.4000	36.4000	36.4000	36.4000	-0.465%	1	154	+38.132%
2026-08-28	36.5700	36.5700	36.5700	36.5700	-26.713%	1	155	+37.490%
2026-08-27	49.9000	49.9000	49.9000	49.9000	+13.823%	10	156	+0.762%
2026-08-24	43.8400	43.8400	43.8400	43.8400	-17.594%	1	156	+14.690%
2026-08-20	53.7000	53.7000	53.2000	53.2000	-15.823%	2	157	-5.489%
2026-08-18	63.4000	63.4000	63.2000	63.2000	-24.807%	2	158	-20.443%
2026-08-07	82.5000	84.0500	82.5000	84.0500	-2.494%	2	159	-40.178%
2026-08-05	86.2000	86.2000	86.2000	86.2000	+8.020%	2	161	-41.671%
2026-08-04	79.8000	79.8000	79.8000	79.8000	+41.239%	1	163	-36.992%
2026-07-31	56.5000	56.5000	56.5000	56.5000	+66.470%	1	163	-11.009%
2026-07-30	32.1000	34.5100	32.1000	33.9400	+47.758%	9	163	+48.144%
2026-07-29	36.0000	36.0000	22.5000	22.9700	-36.194%	85	162	+118.894%
2026-07-28	31.0000	36.0000	31.0000	36.0000	-18.552%	200	132	+39.667%
2026-07-27	39.4000	44.2000	39.4000	44.2000	-18.299%	4	90	+13.756%
2026-07-22	54.0000	54.1000	54.0000	54.1000	+7.662%	2	93	-7.061%
2026-07-21	51.8000	51.8000	50.2500	50.2500	+2.551%	9	93	+0.060%
2026-07-17	50.5000	50.5000	49.0000	49.0000	+2.083%	5	88	+2.612%
2026-07-16	48.0000	48.0000	48.0000	48.0000	-15.044%	2	88	+4.750%
2026-07-02	56.5000	56.5000	56.5000	56.5000	+5.214%	1	90	-11.009%
2026-06-29	53.7000	53.7000	53.7000	53.7000	-30.844%	1	89	-6.369%
2026-06-22	78.3000	78.3000	77.6500	77.6500	+72.173%	4	88	-35.248%
2026-06-11	45.1000	45.1000	45.1000	45.1000	+14.467%	2	88	+11.486%
2026-06-10	40.5000	40.5000	39.3000	39.4000	-15.086%	5	90	+27.614%
2026-06-09	48.5000	48.5000	46.4000	46.4000	-18.596%	2	91	+8.362%
2026-06-08	55.6000	57.0000	55.6000	57.0000	+6.762%	10	91	-11.789%
2026-06-05	58.4000	58.4000	51.8400	53.3900	-15.254%	25	84	-5.825%
2026-06-02	63.0000	63.0000	63.0000	63.0000	+15.342%	25	61	-20.190%
2026-05-28	54.6200	54.6200	54.6200	54.6200	-5.502%	1	73	-7.946%
2026-05-26	60.5100	60.5100	57.8000	57.8000	+16.298%	6	73	-13.010%
2026-05-22	47.8300	49.7000	47.8300	49.7000	+19.529%	2	77	+1.167%
2026-05-21	42.3100	42.3100	41.5800	41.5800	-1.000%	6	74	+20.924%
2026-05-20	40.2700	42.0000	40.2700	42.0000	+14.286%	5	74	+19.714%
2026-05-19	36.3600	38.4500	36.3600	36.7500	-5.161%	4	94	+36.816%
2026-05-18	41.6000	41.6000	38.7500	38.7500	-28.703%	31	94	+29.755%
2026-05-15	54.3500	54.3500	54.3500	54.3500	-10.461%	30	94	-7.489%
2026-05-14	60.7000	60.7000	60.7000	60.7000	+19.020%	1	79	-17.166%
2026-05-05	49.0000	51.0000	49.0000	51.0000	-25.132%	27	80	-1.412%
2026-04-29	68.1200	68.1200	68.1200	68.1200	+8.127%	7	60	-26.189%
2026-04-28	63.0000	63.0000	63.0000	63.0000	-3.300%	1	67	-20.190%
2026-04-21	65.1500	65.1500	65.1500	65.1500	+29.703%	1	67	-22.824%
2026-04-15	51.3100	51.3100	50.2300	50.2300	-16.283%	5	67	+0.100%
2026-04-14	60.0000	60.0000	60.0000	60.0000	+9.091%	1	63	-16.200%
2026-04-13	55.0000	55.0000	55.0000	55.0000	-10.277%	1	62	-8.582%
2026-04-10	62.0400	62.0400	61.3000	61.3000	+30.370%	11	61	-17.977%
2026-04-08	46.5000	47.0200	46.5000	47.0200	+29.176%	8	61	+6.933%
2026-04-07	35.1000	36.4000	35.1000	36.4000	+19.344%	11	61	+38.132%
2026-04-02	30.5000	30.5000	30.5000	30.5000	-19.483%	4	67	+64.852%
2026-04-01	37.8800	37.8800	37.8800	37.8800	+36.751%	1	67	+32.735%
2026-03-30	30.4000	30.4000	27.7000	27.7000	-21.307%	2	66	+81.516%
2026-03-27	35.2000	35.2000	35.2000	35.2000	-3.562%	1	64	+42.841%
2026-03-24	37.2000	37.6500	36.5000	36.5000	+5.491%	9	64	+37.753%
2026-03-19	34.6000	34.6000	34.6000	34.6000	+13.816%	2	63	+45.318%
2026-03-13	30.4000	30.4000	30.4000	30.4000	-7.599%	2	61	+65.395%
2026-03-12	32.9000	32.9000	32.9000	32.9000	-12.848%	6	61	+52.827%
2026-03-11	37.7500	37.7500	37.7500	37.7500	+21.774%	1	61	+33.192%
2026-03-05	31.0000	31.0000	31.0000	31.0000	-4.025%	4	60	+62.194%
2026-03-04	32.8000	32.8000	32.3000	32.3000	-6.105%	3	60	+55.666%
2026-03-03	35.0000	35.0000	34.4000	34.4000	-19.249%	2	58	+46.163%
2026-03-02	42.6000	42.6000	42.6000	42.6000	+1.188%	1	58	+18.028%
2026-02-25	42.1000	42.1000	42.1000	42.1000	+20.286%	6	65	+19.430%
2026-02-23	35.0000	35.0000	35.0000	35.0000	-20.814%	6	65	+43.657%
2026-02-20	44.2000	44.2000	44.2000	44.2000	-4.329%	3	65	+13.756%
2026-02-09	46.3000	46.3000	45.4500	46.2000	+7.642%	3	62	+8.831%
2026-02-06	42.9200	42.9200	42.9200	42.9200	+27.170%	1	60	+17.148%
2026-02-04	33.7200	33.7500	33.7200	33.7500	-16.769%	10	61	+48.978%
2026-02-03	40.5500	40.5500	40.5500	40.5500	+30.596%	2	61	+23.995%
2026-01-29	31.0500	31.0500	31.0500	31.0500	+9.601%	1	61	+61.932%
2026-01-16	28.3300	28.3300	28.3300	28.3300	+46.031%	1	59	+77.480%
2026-01-09	19.4000	19.4000	19.4000	19.4000	+18.293%	2	59	+159.175%
2026-01-08	16.4000	16.4000	16.4000	16.4000	-61.628%	3	59	+206.585%
2025-11-14	42.7400	42.7400	42.7400	42.7400	-27.436%	1	57	+17.642%
2025-11-05	58.9000	58.9000	58.9000	58.9000	+23.870%	1	57	-14.635%
2025-11-04	43.1800	47.5500	43.1800	47.5500	-23.306%	2	57	+5.741%
2025-10-29	57.6000	62.0000	57.6000	62.0000	+19.807%	4	58	-18.903%
2025-10-21	51.5000	51.7500	51.5000	51.7500	-4.679%	3	58	-2.841%
2025-10-20	54.2900	54.2900	54.2900	54.2900	+3.607%	5	58	-7.386%
2025-10-17	55.0000	55.0000	52.4000	52.4000	-3.410%	2	53	-4.046%
2025-10-16	54.2500	54.2500	54.2500	54.2500	+5.136%	1	51	-7.318%
2025-10-13	51.6000	51.6000	51.6000	51.6000	-0.290%	2	50	-2.558%
2025-10-10	52.5000	52.5000	51.7500	51.7500	+1.690%	4	50	-2.841%
2025-10-09	50.8900	50.8900	50.8900	50.8900	+4.712%	5	48	-1.199%
2025-10-07	52.0000	52.0000	46.4000	48.6000	-9.497%	8	52	+3.457%
2025-10-06	53.7000	53.7000	53.7000	53.7000	+3.269%	2	52	-6.369%
2025-09-30	49.6600	52.0000	49.3200	52.0000	+4.839%	14	50	-3.308%
2025-09-22	49.6000	49.6000	49.6000	49.6000	-3.314%	1	41	+1.371%
2025-09-19	51.3000	51.3000	51.3000	51.3000	+13.899%	1	40	-1.988%
2025-09-18	45.0400	45.0400	45.0400	45.0400	-5.418%	1	39	+11.634%
2025-09-16	49.8100	49.8100	47.6200	47.6200	-5.045%	20	39	+5.586%
2025-09-15	50.1500	50.1500	50.1500	50.1500	+19.405%	2	25	+0.259%
2025-09-11	42.0000	42.0000	42.0000	42.0000	+27.273%	14	23	+19.714%
2025-09-09	34.0000	34.0000	33.0000	33.0000	-7.303%	5	25	+52.364%
2025-08-22	35.7000	35.7000	35.6000	35.6000	+8.869%	3	20	+41.236%
2025-08-21	32.7000	32.7000	32.7000	32.7000	-12.097%	1	23	+53.761%
2025-08-18	37.1000	37.2000	37.1000	37.2000	-7.921%	3	22	+35.161%
2025-08-13	40.5000	40.5000	38.0200	40.4000	-7.169%	7	22	+24.455%
2025-08-12	42.6000	43.5200	42.6000	43.5200	-0.412%	3	19	+15.533%
2025-08-08	43.7000	43.7000	43.7000	43.7000	+10.633%	1	17	+15.057%
2025-08-06	39.5000	39.5000	39.5000	39.5000	-4.819%	4	16	+27.291%
2025-08-05	41.5000	41.9400	40.0900	41.5000	-28.571%	6	12	+21.157%
2025-08-04	58.6000	58.6000	58.1000	58.1000	-3.005%	2	10	-13.460%
2025-07-24	59.9000	59.9000	59.9000	59.9000	+17.221%	1	8	-16.060%
2025-07-22	51.1000	51.1000	51.1000	51.1000	+10.129%	1	8	-1.605%
2025-07-16	46.4000	46.4000	46.4000	46.4000	-1.277%	3	7	+8.362%
2025-07-15	47.3000	47.3000	47.0000	47.0000	+3.524%	2	4	+6.979%
2025-07-11	45.4000	45.4000	45.4000	45.4000	0.000%	2	2	+10.749%