Dark

ETN20260918C380
ETN Sep 18 2026 380.00 Call (ETN260918C00380000)
option OPRA

EOD

Sep 8, 2026

46.45+51.451%(+15.78)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	46.4500	46.4500	46.4500	46.4500	+51.451%	3	227	0.000%
2026-09-04	30.6700	30.6700	30.6700	30.6700	-23.325%	4	231	+51.451%
2026-08-27	44.1000	44.1000	40.0000	40.0000	+9.589%	12	231	+16.125%
2026-08-24	36.5000	36.5000	36.5000	36.5000	-17.607%	1	232	+27.260%
2026-08-20	44.6000	44.6000	44.3000	44.3000	-25.169%	3	231	+4.853%
2026-08-18	59.2000	59.2000	59.2000	59.2000	-38.780%	4	231	-21.537%
2026-08-12	96.7000	96.7000	96.7000	96.7000	+34.343%	1	235	-51.965%
2026-08-10	71.7400	72.2100	71.5200	71.9800	-3.149%	66	236	-35.468%
2026-08-07	74.3300	74.3300	74.3200	74.3200	+1.116%	5	255	-37.500%
2026-08-06	74.9500	74.9500	73.5000	73.5000	+15.204%	2	259	-36.803%
2026-08-03	63.8000	63.8000	63.8000	63.8000	+69.681%	2	258	-27.194%
2026-07-31	38.2000	38.2000	37.6000	37.6000	+24.503%	17	259	+23.537%
2026-07-30	29.6700	30.2000	27.4000	30.2000	+73.863%	22	252	+53.808%
2026-07-29	24.4000	24.6000	17.3700	17.3700	-42.292%	29	239	+167.415%
2026-07-28	29.8000	30.1000	25.3000	30.1000	-33.846%	78	241	+54.319%
2026-07-21	45.5000	45.5000	45.5000	45.5000	+10.303%	1	188	+2.088%
2026-07-17	42.4500	42.4500	41.2500	41.2500	-9.718%	3	188	+12.606%
2026-07-16	46.3000	46.3000	45.6900	45.6900	+6.752%	3	189	+1.663%
2026-07-08	42.8000	42.8000	42.8000	42.8000	+13.528%	1	190	+8.528%
2026-07-07	37.7000	37.7000	37.7000	37.7000	-11.190%	1	191	+23.210%
2026-07-02	41.8700	42.4500	41.1000	42.4500	-8.710%	4	191	+9.423%
2026-06-26	46.9000	46.9000	46.5000	46.5000	-31.618%	2	191	-0.108%
2026-06-22	64.9000	68.0000	63.9000	68.0000	+10.479%	7	192	-31.691%
2026-06-18	62.6600	62.6600	61.5500	61.5500	+5.665%	2	199	-24.533%
2026-06-17	55.5800	58.2500	55.5800	58.2500	+7.472%	2	199	-20.258%
2026-06-15	52.2500	54.2000	51.4500	54.2000	+23.660%	5	199	-14.299%
2026-06-11	38.8600	43.8300	38.8600	43.8300	+21.750%	2	201	+5.978%
2026-06-10	38.9000	38.9000	34.5000	36.0000	-21.053%	68	202	+29.028%
2026-06-05	49.7000	49.7000	45.6000	45.6000	-26.094%	8	217	+1.864%
2026-06-04	61.7000	61.7000	61.7000	61.7000	-2.063%	5	214	-24.716%
2026-06-03	63.0000	63.0000	63.0000	63.0000	+19.772%	2	215	-26.270%
2026-05-27	52.6000	52.6000	52.6000	52.6000	-0.247%	1	217	-11.692%
2026-05-26	51.5000	52.7300	51.5000	52.7300	+43.288%	3	217	-11.910%
2026-05-21	37.2000	37.2000	36.8000	36.8000	+2.507%	7	218	+26.223%
2026-05-20	34.0000	35.9000	34.0000	35.9000	+14.331%	13	211	+29.387%
2026-05-19	32.0500	32.0500	31.4000	31.4000	-6.825%	11	169	+47.930%
2026-05-18	37.9900	38.6700	33.6500	33.7000	-38.616%	45	169	+37.834%
2026-05-13	54.9000	54.9000	54.9000	54.9000	+12.270%	2	169	-15.392%
2026-05-12	48.9000	48.9000	48.9000	48.9000	+5.730%	2	171	-5.010%
2026-05-11	46.2500	46.2500	46.2500	46.2500	-0.602%	1	171	+0.432%
2026-05-07	48.4000	48.4000	46.5300	46.5300	-17.088%	51	172	-0.172%
2026-05-06	61.8600	61.8600	56.1200	56.1200	+2.409%	3	146	-17.231%
2026-05-05	50.4000	54.8000	50.4000	54.8000	-23.942%	9	145	-15.237%
2026-05-04	72.0500	72.0500	72.0500	72.0500	+7.537%	1	142	-35.531%
2026-04-30	67.0000	67.0000	67.0000	67.0000	+18.794%	2	143	-30.672%
2026-04-29	56.4000	56.4000	56.4000	56.4000	-7.647%	1	141	-17.642%
2026-04-22	61.0700	61.0700	61.0700	61.0700	+9.444%	4	140	-23.940%
2026-04-17	55.8000	55.8000	55.8000	55.8000	+21.967%	3	140	-16.756%
2026-04-16	45.8000	45.8000	45.2700	45.7500	+2.578%	7	141	+1.530%
2026-04-15	44.6000	44.6000	44.6000	44.6000	-14.510%	1	135	+4.148%
2026-04-14	52.2900	52.2900	52.1700	52.1700	+0.714%	6	135	-10.964%
2026-04-13	51.8000	51.8000	51.8000	51.8000	-4.322%	1	135	-10.328%
2026-04-10	54.1400	54.1400	54.1400	54.1400	+32.049%	1	135	-14.204%
2026-04-08	41.4000	41.4000	41.0000	41.0000	+28.125%	2	134	+13.293%
2026-04-07	30.1000	32.6000	30.1000	32.0000	-3.614%	5	134	+45.156%
2026-04-01	33.2000	33.2000	33.2000	33.2000	+16.901%	1	136	+39.910%
2026-03-31	28.7000	29.2000	28.3000	28.4000	-7.492%	7	135	+63.556%
2026-03-27	30.8000	31.6000	30.7000	30.7000	-19.317%	4	128	+51.303%
2026-03-25	38.0500	38.0500	38.0500	38.0500	+5.402%	3	125	+22.076%
2026-03-24	31.9000	36.1000	31.9000	36.1000	+16.828%	5	125	+28.670%
2026-03-23	30.9000	30.9000	30.9000	30.9000	-0.962%	1	125	+50.324%
2026-03-10	31.2000	31.2000	31.2000	31.2000	+12.635%	1	124	+48.878%
2026-03-09	22.9000	27.7000	22.9000	27.7000	+6.950%	3	125	+67.690%
2026-03-06	25.9000	25.9000	25.9000	25.9000	+0.896%	1	126	+79.344%
2026-03-05	25.6700	25.6700	25.6700	25.6700	-15.000%	1	125	+80.951%
2026-03-03	29.1700	30.2000	27.5000	30.2000	-20.106%	6	126	+53.808%
2026-03-02	37.0000	37.8000	37.0000	37.8000	+9.884%	2	123	+22.884%
2026-02-26	30.5800	34.4000	30.5800	34.4000	+10.611%	4	124	+35.029%
2026-02-23	31.1000	31.1000	31.1000	31.1000	-13.850%	1	124	+49.357%
2026-02-20	36.1000	36.1000	36.1000	36.1000	-38.762%	1	124	+28.670%
2026-02-12	57.4100	58.9500	57.4100	58.9500	+13.453%	2	124	-21.204%
2026-02-11	52.5000	52.5000	51.9600	51.9600	+30.063%	8	125	-10.604%
2026-02-10	40.1000	40.1000	39.9500	39.9500	-1.358%	2	126	+16.270%
2026-02-09	40.1000	41.3300	39.9200	40.5000	+38.794%	112	126	+14.691%
2026-02-02	28.4000	29.3000	28.4000	29.1800	+30.676%	30	74	+59.184%
2026-01-28	22.1000	22.3300	22.1000	22.3300	+16.911%	29	102	+108.016%
2026-01-23	19.1000	19.1000	19.1000	19.1000	-2.302%	1	73	+143.194%
2026-01-22	19.5500	19.5500	19.5500	19.5500	-18.643%	1	72	+137.596%
2026-01-16	24.0300	24.0300	24.0300	24.0300	+69.943%	5	71	+93.300%
2026-01-08	14.1400	14.1400	14.1400	14.1400	-10.957%	8	71	+228.501%
2026-01-06	15.8800	15.8800	15.8800	15.8800	-5.307%	1	69	+192.506%
2025-12-26	16.7700	16.7700	16.7700	16.7700	+14.082%	2	68	+176.983%
2025-12-17	14.7000	14.7000	14.7000	14.7000	-35.526%	1	66	+215.986%
2025-11-25	22.8000	22.8000	22.8000	22.8000	-15.929%	1	67	+103.728%
2025-11-20	27.1200	27.1200	27.1200	27.1200	-6.159%	2	66	+71.276%
2025-11-18	28.9000	28.9000	28.9000	28.9000	-42.200%	1	68	+60.727%
2025-11-06	50.8600	50.8600	48.6000	50.0000	-5.714%	3	69	-7.100%
2025-11-03	53.0300	53.0300	53.0300	53.0300	+0.246%	1	70	-12.408%
2025-10-29	52.9000	52.9000	52.9000	52.9000	-1.581%	1	70	-12.193%
2025-10-16	53.7500	53.7500	53.7500	53.7500	-0.903%	1	70	-13.581%
2025-10-10	54.2400	54.2400	54.2400	54.2400	+23.273%	1	69	-14.362%
2025-09-22	44.0000	44.0000	44.0000	44.0000	-1.345%	1	70	+5.568%
2025-09-19	44.6000	44.6000	44.6000	44.6000	+25.281%	3	70	+4.148%
2025-09-17	35.6000	35.6000	35.6000	35.6000	-19.874%	2	67	+30.478%
2025-09-16	44.4300	44.4300	44.4300	44.4300	+25.155%	10	65	+4.546%
2025-09-10	35.0000	35.5000	35.0000	35.5000	+26.786%	10	55	+30.845%
2025-09-09	28.0000	28.0000	28.0000	28.0000	+5.660%	22	56	+65.893%
2025-09-02	26.5000	26.5000	26.5000	26.5000	-18.210%	3	40	+75.283%
2025-08-15	32.4000	32.4000	32.4000	32.4000	-7.692%	3	39	+43.364%
2025-08-13	35.1000	35.1000	35.1000	35.1000	-9.769%	1	39	+32.336%
2025-08-08	38.9000	38.9000	38.9000	38.9000	+4.430%	2	38	+19.409%
2025-08-05	37.2500	37.2500	37.2500	37.2500	-29.250%	2	38	+24.698%
2025-08-04	52.6500	52.6500	52.6500	52.6500	-10.687%	1	38	-11.776%
2025-07-25	58.9500	58.9500	58.9500	58.9500	+39.362%	2	38	-21.204%
2025-07-15	42.3000	42.3000	42.3000	42.3000	+2.670%	2	38	+9.811%
2025-07-03	41.2000	41.2000	41.2000	41.2000	+25.610%	2	36	+12.743%
2025-06-24	32.8000	32.8000	32.8000	32.8000	+8.037%	2	36	+41.616%
2025-06-06	31.4700	31.4700	30.3600	30.3600	+14.566%	68	34	+52.997%
2025-05-30	26.5000	26.5000	26.5000	26.5000	0.000%	2	1	+75.283%