Dark

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

EOD

Jul 22, 2026

54.10+7.662%(+3.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	54.0000	54.1000	54.0000	54.1000	+7.662%	2	93	0.000%
2026-07-21	51.8000	51.8000	50.2500	50.2500	+2.551%	9	93	+7.662%
2026-07-17	50.5000	50.5000	49.0000	49.0000	+2.083%	5	88	+10.408%
2026-07-16	48.0000	48.0000	48.0000	48.0000	-15.044%	2	88	+12.708%
2026-07-02	56.5000	56.5000	56.5000	56.5000	+5.214%	1	90	-4.248%
2026-06-29	53.7000	53.7000	53.7000	53.7000	-30.844%	1	89	+0.745%
2026-06-22	78.3000	78.3000	77.6500	77.6500	+72.173%	4	88	-30.328%
2026-06-11	45.1000	45.1000	45.1000	45.1000	+14.467%	2	88	+19.956%
2026-06-10	40.5000	40.5000	39.3000	39.4000	-15.086%	5	90	+37.310%
2026-06-09	48.5000	48.5000	46.4000	46.4000	-18.596%	2	91	+16.595%
2026-06-08	55.6000	57.0000	55.6000	57.0000	+6.762%	10	91	-5.088%
2026-06-05	58.4000	58.4000	51.8400	53.3900	-15.254%	25	84	+1.330%
2026-06-02	63.0000	63.0000	63.0000	63.0000	+15.342%	25	61	-14.127%
2026-05-28	54.6200	54.6200	54.6200	54.6200	-5.502%	1	73	-0.952%
2026-05-26	60.5100	60.5100	57.8000	57.8000	+16.298%	6	73	-6.401%
2026-05-22	47.8300	49.7000	47.8300	49.7000	+19.529%	2	77	+8.853%
2026-05-21	42.3100	42.3100	41.5800	41.5800	-1.000%	6	74	+30.111%
2026-05-20	40.2700	42.0000	40.2700	42.0000	+14.286%	5	74	+28.810%
2026-05-19	36.3600	38.4500	36.3600	36.7500	-5.161%	4	94	+47.211%
2026-05-18	41.6000	41.6000	38.7500	38.7500	-28.703%	31	94	+39.613%
2026-05-15	54.3500	54.3500	54.3500	54.3500	-10.461%	30	94	-0.460%
2026-05-14	60.7000	60.7000	60.7000	60.7000	+19.020%	1	79	-10.873%
2026-05-05	49.0000	51.0000	49.0000	51.0000	-25.132%	27	80	+6.078%
2026-04-29	68.1200	68.1200	68.1200	68.1200	+8.127%	7	60	-20.581%
2026-04-28	63.0000	63.0000	63.0000	63.0000	-3.300%	1	67	-14.127%
2026-04-21	65.1500	65.1500	65.1500	65.1500	+29.703%	1	67	-16.961%
2026-04-15	51.3100	51.3100	50.2300	50.2300	-16.283%	5	67	+7.705%
2026-04-14	60.0000	60.0000	60.0000	60.0000	+9.091%	1	63	-9.833%
2026-04-13	55.0000	55.0000	55.0000	55.0000	-10.277%	1	62	-1.636%
2026-04-10	62.0400	62.0400	61.3000	61.3000	+30.370%	11	61	-11.746%
2026-04-08	46.5000	47.0200	46.5000	47.0200	+29.176%	8	61	+15.057%
2026-04-07	35.1000	36.4000	35.1000	36.4000	+19.344%	11	61	+48.626%
2026-04-02	30.5000	30.5000	30.5000	30.5000	-19.483%	4	67	+77.377%
2026-04-01	37.8800	37.8800	37.8800	37.8800	+36.751%	1	67	+42.819%
2026-03-30	30.4000	30.4000	27.7000	27.7000	-21.307%	2	66	+95.307%
2026-03-27	35.2000	35.2000	35.2000	35.2000	-3.562%	1	64	+53.693%
2026-03-24	37.2000	37.6500	36.5000	36.5000	+5.491%	9	64	+48.219%
2026-03-19	34.6000	34.6000	34.6000	34.6000	+13.816%	2	63	+56.358%
2026-03-13	30.4000	30.4000	30.4000	30.4000	-7.599%	2	61	+77.961%
2026-03-12	32.9000	32.9000	32.9000	32.9000	-12.848%	6	61	+64.438%
2026-03-11	37.7500	37.7500	37.7500	37.7500	+21.774%	1	61	+43.311%
2026-03-05	31.0000	31.0000	31.0000	31.0000	-4.025%	4	60	+74.516%
2026-03-04	32.8000	32.8000	32.3000	32.3000	-6.105%	3	60	+67.492%
2026-03-03	35.0000	35.0000	34.4000	34.4000	-19.249%	2	58	+57.267%
2026-03-02	42.6000	42.6000	42.6000	42.6000	+1.188%	1	58	+26.995%
2026-02-25	42.1000	42.1000	42.1000	42.1000	+20.286%	6	65	+28.504%
2026-02-23	35.0000	35.0000	35.0000	35.0000	-20.814%	6	65	+54.571%
2026-02-20	44.2000	44.2000	44.2000	44.2000	-4.329%	3	65	+22.398%
2026-02-09	46.3000	46.3000	45.4500	46.2000	+7.642%	3	62	+17.100%
2026-02-06	42.9200	42.9200	42.9200	42.9200	+27.170%	1	60	+26.048%
2026-02-04	33.7200	33.7500	33.7200	33.7500	-16.769%	10	61	+60.296%
2026-02-03	40.5500	40.5500	40.5500	40.5500	+30.596%	2	61	+33.416%
2026-01-29	31.0500	31.0500	31.0500	31.0500	+9.601%	1	61	+74.235%
2026-01-16	28.3300	28.3300	28.3300	28.3300	+46.031%	1	59	+90.964%
2026-01-09	19.4000	19.4000	19.4000	19.4000	+18.293%	2	59	+178.866%
2026-01-08	16.4000	16.4000	16.4000	16.4000	-61.628%	3	59	+229.878%
2025-11-14	42.7400	42.7400	42.7400	42.7400	-27.436%	1	57	+26.579%
2025-11-05	58.9000	58.9000	58.9000	58.9000	+23.870%	1	57	-8.149%
2025-11-04	43.1800	47.5500	43.1800	47.5500	-23.306%	2	57	+13.775%
2025-10-29	57.6000	62.0000	57.6000	62.0000	+19.807%	4	58	-12.742%
2025-10-21	51.5000	51.7500	51.5000	51.7500	-4.679%	3	58	+4.541%
2025-10-20	54.2900	54.2900	54.2900	54.2900	+3.607%	5	58	-0.350%
2025-10-17	55.0000	55.0000	52.4000	52.4000	-3.410%	2	53	+3.244%
2025-10-16	54.2500	54.2500	54.2500	54.2500	+5.136%	1	51	-0.276%
2025-10-13	51.6000	51.6000	51.6000	51.6000	-0.290%	2	50	+4.845%
2025-10-10	52.5000	52.5000	51.7500	51.7500	+1.690%	4	50	+4.541%
2025-10-09	50.8900	50.8900	50.8900	50.8900	+4.712%	5	48	+6.308%
2025-10-07	52.0000	52.0000	46.4000	48.6000	-9.497%	8	52	+11.317%
2025-10-06	53.7000	53.7000	53.7000	53.7000	+3.269%	2	52	+0.745%
2025-09-30	49.6600	52.0000	49.3200	52.0000	+4.839%	14	50	+4.038%
2025-09-22	49.6000	49.6000	49.6000	49.6000	-3.314%	1	41	+9.073%
2025-09-19	51.3000	51.3000	51.3000	51.3000	+13.899%	1	40	+5.458%
2025-09-18	45.0400	45.0400	45.0400	45.0400	-5.418%	1	39	+20.115%
2025-09-16	49.8100	49.8100	47.6200	47.6200	-5.045%	20	39	+13.608%
2025-09-15	50.1500	50.1500	50.1500	50.1500	+19.405%	2	25	+7.876%
2025-09-11	42.0000	42.0000	42.0000	42.0000	+27.273%	14	23	+28.810%
2025-09-09	34.0000	34.0000	33.0000	33.0000	-7.303%	5	25	+63.939%
2025-08-22	35.7000	35.7000	35.6000	35.6000	+8.869%	3	20	+51.966%
2025-08-21	32.7000	32.7000	32.7000	32.7000	-12.097%	1	23	+65.443%
2025-08-18	37.1000	37.2000	37.1000	37.2000	-7.921%	3	22	+45.430%
2025-08-13	40.5000	40.5000	38.0200	40.4000	-7.169%	7	22	+33.911%
2025-08-12	42.6000	43.5200	42.6000	43.5200	-0.412%	3	19	+24.311%
2025-08-08	43.7000	43.7000	43.7000	43.7000	+10.633%	1	17	+23.799%
2025-08-06	39.5000	39.5000	39.5000	39.5000	-4.819%	4	16	+36.962%
2025-08-05	41.5000	41.9400	40.0900	41.5000	-28.571%	6	12	+30.361%
2025-08-04	58.6000	58.6000	58.1000	58.1000	-3.005%	2	10	-6.885%
2025-07-24	59.9000	59.9000	59.9000	59.9000	+17.221%	1	8	-9.683%
2025-07-22	51.1000	51.1000	51.1000	51.1000	+10.129%	1	8	+5.871%
2025-07-16	46.4000	46.4000	46.4000	46.4000	-1.277%	3	7	+16.595%
2025-07-15	47.3000	47.3000	47.0000	47.0000	+3.524%	2	4	+15.106%
2025-07-11	45.4000	45.4000	45.4000	45.4000	0.000%	2	2	+19.163%