Dark

ETN20260918C400
ETN Sep 18 2026 400.00 Call (ETN260918C00400000)
option OPRA

EOD

Jul 23, 2026

39.60+17.160%(+5.80)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	39.1000	39.6000	39.1000	39.6000	+17.160%	11	466	0.000%
2026-07-21	33.8000	33.8000	33.8000	33.8000	+10.458%	1	475	+17.160%
2026-07-20	32.9000	32.9000	30.6000	30.6000	-4.998%	13	476	+29.412%
2026-07-17	32.0000	32.2100	31.7100	32.2100	+10.878%	3	475	+22.943%
2026-07-16	28.7000	29.0500	28.7000	29.0500	-24.935%	22	474	+36.317%
2026-07-15	41.4000	41.4000	36.3000	38.7000	+21.890%	10	466	+2.326%
2026-07-13	33.6800	33.6800	31.7500	31.7500	-12.001%	4	463	+24.724%
2026-07-10	36.0800	36.7000	36.0800	36.0800	-3.787%	4	460	+9.756%
2026-07-09	37.5000	37.5000	37.5000	37.5000	+13.122%	1	459	+5.600%
2026-07-08	33.5000	33.5000	32.1000	33.1500	+13.140%	8	459	+19.457%
2026-07-07	30.8700	30.8700	29.3000	29.3000	-28.883%	3	462	+35.154%
2026-07-06	43.4400	43.4400	41.2000	41.2000	-1.435%	7	459	-3.883%
2026-07-01	44.4500	44.4500	41.4000	41.8000	-16.064%	7	455	-5.263%
2026-06-30	49.8000	49.8000	49.8000	49.8000	+24.283%	2	462	-20.482%
2026-06-29	36.0000	40.0700	36.0000	40.0700	-19.570%	2	460	-1.173%
2026-06-25	49.8500	49.8500	49.8200	49.8200	+35.749%	14	460	-20.514%
2026-06-24	36.7000	36.7000	36.7000	36.7000	-34.698%	10	461	+7.902%
2026-06-22	52.0000	56.3000	52.0000	56.2000	+14.694%	103	461	-29.537%
2026-06-18	50.1700	50.1700	48.5000	49.0000	+11.364%	5	367	-19.184%
2026-06-16	44.0000	44.0000	44.0000	44.0000	+7.317%	1	367	-10.000%
2026-06-15	39.0100	41.0000	39.0100	41.0000	+27.250%	7	367	-3.415%
2026-06-12	32.2200	32.2200	32.2200	32.2200	-4.107%	1	363	+22.905%
2026-06-11	28.6000	33.6000	28.6000	33.6000	+26.792%	57	362	+17.857%
2026-06-10	36.7000	36.7000	26.5000	26.5000	-32.069%	34	314	+49.434%
2026-06-09	44.5000	44.5000	30.3000	39.0100	-5.453%	9	330	+1.512%
2026-06-08	38.9000	42.5000	38.9000	41.2600	+12.425%	17	333	-4.023%
2026-06-05	38.5000	38.5000	36.7000	36.7000	-19.553%	5	344	+7.902%
2026-06-04	45.6200	45.6200	45.6200	45.6200	-15.519%	1	341	-13.196%
2026-06-03	48.9900	54.0000	48.9900	54.0000	+8.000%	9	341	-26.667%
2026-06-02	42.8000	50.0000	42.8000	50.0000	+30.208%	34	346	-20.800%
2026-06-01	34.4000	38.5000	34.4000	38.4000	+3.952%	25	351	+3.125%
2026-05-29	39.2000	39.2000	36.9400	36.9400	-10.187%	2	334	+7.201%
2026-05-28	36.8000	41.1300	36.8000	41.1300	-1.296%	3	332	-3.720%
2026-05-27	40.0000	41.6700	40.0000	41.6700	-1.582%	2	335	-4.968%
2026-05-26	40.2000	43.4700	38.9000	42.3400	+25.638%	11	336	-6.471%
2026-05-22	28.7500	34.2000	28.7500	33.7000	+17.832%	6	325	+17.507%
2026-05-21	27.5000	28.7000	26.9700	28.6000	+5.926%	17	317	+38.462%
2026-05-20	27.0000	28.5400	27.0000	27.0000	+17.035%	13	317	+46.667%
2026-05-19	23.0700	23.0700	23.0700	23.0700	-10.233%	1	313	+71.651%
2026-05-18	27.4500	27.4500	25.7000	25.7000	-28.809%	13	313	+54.086%
2026-05-15	36.5000	38.5000	36.1000	36.1000	-14.858%	21	313	+9.695%
2026-05-14	41.5000	42.4000	41.5000	42.4000	+0.713%	3	302	-6.604%
2026-05-13	41.2700	43.6900	41.2700	42.1000	+11.701%	8	276	-5.938%
2026-05-12	38.6000	38.6900	36.4000	37.6900	-14.825%	19	276	+5.068%
2026-05-11	37.9500	44.2500	37.9500	44.2500	+16.203%	8	276	-10.508%
2026-05-08	40.0000	40.0000	38.0800	38.0800	+0.741%	15	280	+3.992%
2026-05-07	40.5200	40.5200	37.8000	37.8000	-21.086%	15	287	+4.762%
2026-05-06	48.7500	49.7000	47.0000	47.9000	+1.055%	25	277	-17.328%
2026-05-05	34.0000	48.1000	34.0000	47.4000	-13.425%	50	285	-16.456%
2026-05-04	56.0000	58.9900	54.1500	54.7500	-1.529%	9	266	-27.671%
2026-05-01	54.0000	55.6000	54.0000	55.6000	-4.138%	9	256	-28.777%
2026-04-30	54.0000	58.0000	54.0000	58.0000	+30.631%	58	256	-31.724%
2026-04-29	48.5800	48.5800	44.4000	44.4000	-10.303%	12	286	-10.811%
2026-04-28	47.3000	49.5000	47.3000	49.5000	-2.155%	3	286	-20.000%
2026-04-27	56.4000	56.4000	50.5900	50.5900	+3.988%	7	284	-21.724%
2026-04-22	48.0000	48.6500	47.2300	48.6500	+7.182%	13	284	-18.602%
2026-04-21	45.3900	45.3900	45.3900	45.3900	+8.953%	30	277	-12.756%
2026-04-20	41.3200	41.6600	41.3200	41.6600	-0.192%	2	277	-4.945%
2026-04-17	41.1000	42.9000	41.1000	41.7400	+24.597%	7	277	-5.127%
2026-04-16	33.5000	33.5000	33.5000	33.5000	-2.190%	2	276	+18.209%
2026-04-15	35.7900	35.7900	34.2500	34.2500	-18.858%	12	278	+15.620%
2026-04-14	42.2100	42.2100	42.2100	42.2100	+10.497%	1	278	-6.183%
2026-04-13	39.4300	39.4300	37.7400	38.2000	-8.393%	9	277	+3.665%
2026-04-10	43.2000	44.1100	41.7000	41.7000	+12.248%	10	279	-5.036%
2026-04-09	36.2000	37.1500	36.2000	37.1500	+72.710%	3	279	+6.595%
2026-04-06	20.9000	21.5100	20.9000	21.5100	-10.412%	2	279	+84.100%
2026-04-01	24.0100	24.0100	24.0100	24.0100	+11.674%	1	279	+64.931%
2026-03-31	19.0000	22.5000	19.0000	21.5000	+22.998%	7	278	+84.186%
2026-03-30	17.5000	17.5000	17.4800	17.4800	-22.415%	2	273	+126.545%
2026-03-26	26.7500	26.7500	22.5300	22.5300	-22.471%	6	273	+75.766%
2026-03-25	28.3000	29.0600	28.0700	29.0600	+0.172%	19	269	+36.270%
2026-03-24	25.2000	29.0100	25.2000	29.0100	+26.130%	6	261	+36.505%
2026-03-23	25.0000	25.0000	23.0000	23.0000	+0.877%	5	257	+72.174%
2026-03-20	22.8000	22.8000	22.8000	22.8000	+10.145%	3	257	+73.684%
2026-03-19	20.4000	20.7000	20.4000	20.7000	-17.694%	6	257	+91.304%
2026-03-18	25.1500	25.1500	25.1500	25.1500	+14.214%	1	256	+57.455%
2026-03-17	23.9000	23.9000	22.0200	22.0200	+0.548%	6	255	+79.837%
2026-03-13	20.8000	21.9000	20.8000	21.9000	+4.785%	9	255	+80.822%
2026-03-12	21.0000	21.0000	20.9000	20.9000	-12.552%	5	246	+89.474%
2026-03-11	22.9000	23.9000	22.7000	23.9000	+28.495%	3	243	+65.690%
2026-03-09	16.2300	18.6000	15.4000	18.6000	-7.463%	26	242	+112.903%
2026-03-06	20.1000	20.1000	20.1000	20.1000	-4.286%	1	246	+97.015%
2026-03-04	21.0000	21.0000	21.0000	21.0000	-6.250%	1	246	+88.571%
2026-03-03	20.8000	22.4000	20.8000	22.4000	+0.224%	2	245	+76.786%
2026-02-23	22.3500	22.3500	22.3500	22.3500	-20.632%	1	245	+77.181%
2026-02-20	29.4000	29.4000	28.1600	28.1600	-28.979%	2	244	+40.625%
2026-02-17	39.6500	39.6500	39.6500	39.6500	-1.221%	5	245	-0.126%
2026-02-12	40.1400	40.1400	40.1400	40.1400	+0.175%	1	245	-1.345%
2026-02-11	41.6500	41.6500	38.4000	40.0700	+29.091%	16	244	-1.173%
2026-02-10	30.1000	31.5000	30.1000	31.0400	+1.604%	6	254	+27.577%
2026-02-09	30.2000	30.9500	30.2000	30.5500	+9.146%	3	253	+29.624%
2026-02-06	25.4400	27.9900	25.4400	27.9900	+3.284%	2	252	+41.479%
2026-02-04	26.1000	27.1000	26.1000	27.1000	+10.612%	61	252	+46.125%
2026-02-03	24.5000	24.5000	24.5000	24.5000	+12.903%	2	282	+61.633%
2026-02-02	21.7000	21.7000	21.7000	21.7000	+21.161%	1	280	+82.488%
2026-01-28	17.9100	17.9100	17.9100	17.9100	+36.718%	20	281	+121.106%
2026-01-27	13.1000	13.1000	13.1000	13.1000	+0.769%	1	275	+202.290%
2026-01-26	13.0000	13.0000	13.0000	13.0000	-4.341%	1	275	+204.615%
2026-01-23	13.5100	13.5900	13.5100	13.5900	-2.019%	6	274	+191.391%
2026-01-22	13.8700	13.8700	13.8700	13.8700	-20.058%	1	274	+185.508%
2026-01-16	17.3500	17.3500	17.3500	17.3500	+33.462%	1	275	+128.242%
2026-01-06	12.0000	13.0000	11.9000	13.0000	+8.333%	8	275	+204.615%
2026-01-05	12.0000	12.0000	12.0000	12.0000	+7.335%	2	274	+230.000%
2025-12-31	11.1800	11.1800	11.1800	11.1800	-4.281%	1	274	+254.204%
2025-12-29	11.6800	11.6800	11.6800	11.6800	+4.286%	13	274	+239.041%
2025-12-19	11.3000	11.3000	11.2000	11.2000	+6.262%	69	276	+253.571%
2025-12-18	10.7000	10.8000	10.5400	10.5400	-5.045%	37	241	+275.712%
2025-12-17	11.1000	11.1000	11.1000	11.1000	-20.714%	30	220	+256.757%
2025-12-16	14.0000	14.0000	14.0000	14.0000	-17.404%	10	250	+182.857%
2025-12-12	17.5000	17.5000	16.9500	16.9500	-25.658%	62	250	+133.628%
2025-12-10	22.2000	22.8000	22.2000	22.8000	+46.624%	30	189	+73.684%
2025-12-03	15.5500	15.5500	15.5500	15.5500	-22.172%	1	199	+154.662%
2025-12-02	19.9800	19.9800	19.9800	19.9800	-12.368%	1	200	+98.198%
2025-11-28	22.8000	22.8000	22.8000	22.8000	+3.636%	75	199	+73.684%
2025-11-26	22.0000	22.0000	22.0000	22.0000	-24.399%	1	131	+80.000%
2025-11-14	27.6000	29.1000	27.6000	29.1000	+1.429%	30	131	+36.082%
2025-11-13	29.2000	29.2000	28.6900	28.6900	-19.319%	9	131	+38.027%
2025-11-11	35.5600	35.5600	35.5600	35.5600	-6.716%	1	136	+11.361%
2025-11-10	38.1200	38.1200	38.1200	38.1200	+11.040%	1	136	+3.882%
2025-11-07	34.3300	34.3300	34.3300	34.3300	-16.268%	1	136	+15.351%
2025-11-06	41.0000	41.0000	41.0000	41.0000	+34.868%	10	135	-3.415%
2025-11-04	30.2500	30.4000	30.0000	30.4000	-30.435%	39	145	+30.263%
2025-11-03	45.5000	45.5000	43.7000	43.7000	-9.148%	65	116	-9.382%
2025-10-31	48.1000	48.1000	48.1000	48.1000	+13.310%	1	116	-17.672%
2025-10-30	45.5000	45.5000	42.4500	42.4500	+20.940%	5	115	-6.714%
2025-10-23	33.4300	35.1000	33.4300	35.1000	+17.785%	5	111	+12.821%
2025-10-22	31.0500	31.0500	29.0000	29.8000	-21.579%	16	114	+32.886%
2025-10-21	38.0000	38.0000	38.0000	38.0000	-5.473%	1	111	+4.211%
2025-10-20	40.2000	40.2000	40.2000	40.2000	+5.623%	1	112	-1.493%
2025-10-08	38.0600	38.0600	38.0600	38.0600	+7.514%	1	112	+4.046%
2025-10-01	35.4000	35.4000	35.4000	35.4000	+8.092%	1	112	+11.864%
2025-09-29	32.7500	32.7500	32.7500	32.7500	-6.695%	4	112	+20.916%
2025-09-22	35.1000	35.1000	35.1000	35.1000	-1.681%	1	112	+12.821%
2025-09-19	35.7000	35.7000	35.7000	35.7000	+6.218%	2	113	+10.924%
2025-09-18	33.6100	33.6100	33.6100	33.6100	+1.113%	1	113	+17.822%
2025-09-15	33.2400	33.2400	33.2400	33.2400	+10.800%	1	112	+19.134%
2025-09-12	30.0000	30.0000	30.0000	30.0000	+36.364%	1	113	+32.000%
2025-08-22	22.0000	22.0000	22.0000	22.0000	-23.928%	1	113	+80.000%
2025-08-05	27.0000	29.0000	27.0000	28.9200	-37.335%	14	112	+36.929%
2025-07-31	49.4900	49.4900	46.1000	46.1500	+0.545%	30	112	-14.193%
2025-07-30	45.9000	45.9000	45.9000	45.9000	-5.846%	1	82	-13.725%
2025-07-28	49.0000	49.0000	47.6500	48.7500	+14.760%	53	82	-18.769%
2025-07-24	42.4800	42.4800	42.4800	42.4800	+10.914%	5	29	-6.780%
2025-07-21	38.3000	38.3000	38.3000	38.3000	-11.343%	2	24	+3.394%
2025-07-18	42.2000	43.5000	42.2000	43.2000	+31.707%	9	22	-8.333%
2025-07-15	32.8600	32.8600	32.7500	32.8000	+0.613%	13	15	+20.732%
2025-06-30	32.6000	32.6000	32.6000	32.6000	+14.386%	1	2	+21.472%
2025-06-27	28.5000	28.5000	28.5000	28.5000	0.000%	1	1	+38.947%