Dark

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

EOD

Sep 9, 2026

20.56-32.590%(-9.94)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	22.8200	22.8200	20.5500	20.5600	-32.590%	8	416	0.000%
2026-09-08	25.1000	30.5000	25.1000	30.5000	+88.272%	5	419	-32.590%
2026-09-04	16.1700	16.2300	16.1700	16.2000	+75.896%	15	431	+26.914%
2026-09-03	8.5000	9.2100	8.5000	9.2100	+15.125%	7	431	+123.236%
2026-09-02	7.8600	10.0000	7.7000	8.0000	-2.439%	47	437	+157.000%
2026-09-01	9.1500	9.1500	8.0000	8.2000	-49.068%	20	443	+150.732%
2026-08-28	17.4000	17.4000	16.1000	16.1000	-40.917%	14	438	+27.702%
2026-08-27	32.4000	32.4000	27.2500	27.2500	-3.369%	3	429	-24.550%
2026-08-26	28.2000	28.2000	28.2000	28.2000	+37.494%	1	432	-27.092%
2026-08-24	20.5100	20.5100	20.5100	20.5100	-32.974%	3	433	+0.244%
2026-08-21	28.5000	30.6000	27.3000	30.6000	+12.088%	4	433	-32.810%
2026-08-20	30.5000	30.5000	26.8500	27.3000	-30.711%	11	434	-24.689%
2026-08-18	39.4000	39.4000	39.4000	39.4000	-30.265%	10	427	-47.817%
2026-08-14	56.5000	56.5000	56.5000	56.5000	-14.743%	2	437	-63.611%
2026-08-12	78.7000	78.7000	66.2700	66.2700	-0.346%	3	437	-68.975%
2026-08-11	68.1900	68.1900	66.5000	66.5000	+22.018%	4	440	-69.083%
2026-08-10	54.5000	54.5000	54.5000	54.5000	-5.135%	3	444	-62.275%
2026-08-07	55.0000	57.4500	55.0000	57.4500	-9.528%	5	444	-64.212%
2026-08-06	58.6600	63.5000	58.0200	63.5000	+8.528%	4	445	-67.622%
2026-08-05	59.9500	59.9500	58.5100	58.5100	+5.045%	2	445	-64.861%
2026-08-04	50.0000	56.2500	50.0000	55.7000	+15.584%	46	445	-63.088%
2026-08-03	35.0000	49.1000	35.0000	48.1900	+35.746%	10	486	-57.336%
2026-07-31	35.1600	37.2000	26.3500	35.5000	+61.805%	14	494	-42.085%
2026-07-30	20.3000	21.9400	19.9000	21.9400	+75.801%	9	491	-6.290%
2026-07-29	16.0000	16.0000	10.8200	12.4800	-37.910%	31	490	+64.744%
2026-07-28	16.6000	22.0000	16.6000	20.1000	-20.270%	8	472	+2.289%
2026-07-27	28.7000	28.7000	24.7000	25.2100	-32.737%	15	467	-18.445%
2026-07-24	37.4800	37.4800	37.4800	37.4800	-5.354%	2	467	-45.144%
2026-07-23	39.1000	39.6000	39.1000	39.6000	+17.160%	11	466	-48.081%
2026-07-21	33.8000	33.8000	33.8000	33.8000	+10.458%	1	475	-39.172%
2026-07-20	32.9000	32.9000	30.6000	30.6000	-4.998%	13	476	-32.810%
2026-07-17	32.0000	32.2100	31.7100	32.2100	+10.878%	3	475	-36.169%
2026-07-16	28.7000	29.0500	28.7000	29.0500	-24.935%	22	474	-29.225%
2026-07-15	41.4000	41.4000	36.3000	38.7000	+21.890%	10	466	-46.873%
2026-07-13	33.6800	33.6800	31.7500	31.7500	-12.001%	4	463	-35.244%
2026-07-10	36.0800	36.7000	36.0800	36.0800	-3.787%	4	460	-43.016%
2026-07-09	37.5000	37.5000	37.5000	37.5000	+13.122%	1	459	-45.173%
2026-07-08	33.5000	33.5000	32.1000	33.1500	+13.140%	8	459	-37.979%
2026-07-07	30.8700	30.8700	29.3000	29.3000	-28.883%	3	462	-29.829%
2026-07-06	43.4400	43.4400	41.2000	41.2000	-1.435%	7	459	-50.097%
2026-07-01	44.4500	44.4500	41.4000	41.8000	-16.064%	7	455	-50.813%
2026-06-30	49.8000	49.8000	49.8000	49.8000	+24.283%	2	462	-58.715%
2026-06-29	36.0000	40.0700	36.0000	40.0700	-19.570%	2	460	-48.690%
2026-06-25	49.8500	49.8500	49.8200	49.8200	+35.749%	14	460	-58.731%
2026-06-24	36.7000	36.7000	36.7000	36.7000	-34.698%	10	461	-43.978%
2026-06-22	52.0000	56.3000	52.0000	56.2000	+14.694%	103	461	-63.416%
2026-06-18	50.1700	50.1700	48.5000	49.0000	+11.364%	5	367	-58.041%
2026-06-16	44.0000	44.0000	44.0000	44.0000	+7.317%	1	367	-53.273%
2026-06-15	39.0100	41.0000	39.0100	41.0000	+27.250%	7	367	-49.854%
2026-06-12	32.2200	32.2200	32.2200	32.2200	-4.107%	1	363	-36.189%
2026-06-11	28.6000	33.6000	28.6000	33.6000	+26.792%	57	362	-38.810%
2026-06-10	36.7000	36.7000	26.5000	26.5000	-32.069%	34	314	-22.415%
2026-06-09	44.5000	44.5000	30.3000	39.0100	-5.453%	9	330	-47.296%
2026-06-08	38.9000	42.5000	38.9000	41.2600	+12.425%	17	333	-50.170%
2026-06-05	38.5000	38.5000	36.7000	36.7000	-19.553%	5	344	-43.978%
2026-06-04	45.6200	45.6200	45.6200	45.6200	-15.519%	1	341	-54.932%
2026-06-03	48.9900	54.0000	48.9900	54.0000	+8.000%	9	341	-61.926%
2026-06-02	42.8000	50.0000	42.8000	50.0000	+30.208%	34	346	-58.880%
2026-06-01	34.4000	38.5000	34.4000	38.4000	+3.952%	25	351	-46.458%
2026-05-29	39.2000	39.2000	36.9400	36.9400	-10.187%	2	334	-44.342%
2026-05-28	36.8000	41.1300	36.8000	41.1300	-1.296%	3	332	-50.012%
2026-05-27	40.0000	41.6700	40.0000	41.6700	-1.582%	2	335	-50.660%
2026-05-26	40.2000	43.4700	38.9000	42.3400	+25.638%	11	336	-51.441%
2026-05-22	28.7500	34.2000	28.7500	33.7000	+17.832%	6	325	-38.991%
2026-05-21	27.5000	28.7000	26.9700	28.6000	+5.926%	17	317	-28.112%
2026-05-20	27.0000	28.5400	27.0000	27.0000	+17.035%	13	317	-23.852%
2026-05-19	23.0700	23.0700	23.0700	23.0700	-10.233%	1	313	-10.880%
2026-05-18	27.4500	27.4500	25.7000	25.7000	-28.809%	13	313	-20.000%
2026-05-15	36.5000	38.5000	36.1000	36.1000	-14.858%	21	313	-43.047%
2026-05-14	41.5000	42.4000	41.5000	42.4000	+0.713%	3	302	-51.509%
2026-05-13	41.2700	43.6900	41.2700	42.1000	+11.701%	8	276	-51.164%
2026-05-12	38.6000	38.6900	36.4000	37.6900	-14.825%	19	276	-45.450%
2026-05-11	37.9500	44.2500	37.9500	44.2500	+16.203%	8	276	-53.537%
2026-05-08	40.0000	40.0000	38.0800	38.0800	+0.741%	15	280	-46.008%
2026-05-07	40.5200	40.5200	37.8000	37.8000	-21.086%	15	287	-45.608%
2026-05-06	48.7500	49.7000	47.0000	47.9000	+1.055%	25	277	-57.077%
2026-05-05	34.0000	48.1000	34.0000	47.4000	-13.425%	50	285	-56.624%
2026-05-04	56.0000	58.9900	54.1500	54.7500	-1.529%	9	266	-62.447%
2026-05-01	54.0000	55.6000	54.0000	55.6000	-4.138%	9	256	-63.022%
2026-04-30	54.0000	58.0000	54.0000	58.0000	+30.631%	58	256	-64.552%
2026-04-29	48.5800	48.5800	44.4000	44.4000	-10.303%	12	286	-53.694%
2026-04-28	47.3000	49.5000	47.3000	49.5000	-2.155%	3	286	-58.465%
2026-04-27	56.4000	56.4000	50.5900	50.5900	+3.988%	7	284	-59.360%
2026-04-22	48.0000	48.6500	47.2300	48.6500	+7.182%	13	284	-57.739%
2026-04-21	45.3900	45.3900	45.3900	45.3900	+8.953%	30	277	-54.704%
2026-04-20	41.3200	41.6600	41.3200	41.6600	-0.192%	2	277	-50.648%
2026-04-17	41.1000	42.9000	41.1000	41.7400	+24.597%	7	277	-50.743%
2026-04-16	33.5000	33.5000	33.5000	33.5000	-2.190%	2	276	-38.627%
2026-04-15	35.7900	35.7900	34.2500	34.2500	-18.858%	12	278	-39.971%
2026-04-14	42.2100	42.2100	42.2100	42.2100	+10.497%	1	278	-51.291%
2026-04-13	39.4300	39.4300	37.7400	38.2000	-8.393%	9	277	-46.178%
2026-04-10	43.2000	44.1100	41.7000	41.7000	+12.248%	10	279	-50.695%
2026-04-09	36.2000	37.1500	36.2000	37.1500	+72.710%	3	279	-44.657%
2026-04-06	20.9000	21.5100	20.9000	21.5100	-10.412%	2	279	-4.417%
2026-04-01	24.0100	24.0100	24.0100	24.0100	+11.674%	1	279	-14.369%
2026-03-31	19.0000	22.5000	19.0000	21.5000	+22.998%	7	278	-4.372%
2026-03-30	17.5000	17.5000	17.4800	17.4800	-22.415%	2	273	+17.620%
2026-03-26	26.7500	26.7500	22.5300	22.5300	-22.471%	6	273	-8.744%
2026-03-25	28.3000	29.0600	28.0700	29.0600	+0.172%	19	269	-29.250%
2026-03-24	25.2000	29.0100	25.2000	29.0100	+26.130%	6	261	-29.128%
2026-03-23	25.0000	25.0000	23.0000	23.0000	+0.877%	5	257	-10.609%
2026-03-20	22.8000	22.8000	22.8000	22.8000	+10.145%	3	257	-9.825%
2026-03-19	20.4000	20.7000	20.4000	20.7000	-17.694%	6	257	-0.676%
2026-03-18	25.1500	25.1500	25.1500	25.1500	+14.214%	1	256	-18.250%
2026-03-17	23.9000	23.9000	22.0200	22.0200	+0.548%	6	255	-6.630%
2026-03-13	20.8000	21.9000	20.8000	21.9000	+4.785%	9	255	-6.119%
2026-03-12	21.0000	21.0000	20.9000	20.9000	-12.552%	5	246	-1.627%
2026-03-11	22.9000	23.9000	22.7000	23.9000	+28.495%	3	243	-13.975%
2026-03-09	16.2300	18.6000	15.4000	18.6000	-7.463%	26	242	+10.538%
2026-03-06	20.1000	20.1000	20.1000	20.1000	-4.286%	1	246	+2.289%
2026-03-04	21.0000	21.0000	21.0000	21.0000	-6.250%	1	246	-2.095%
2026-03-03	20.8000	22.4000	20.8000	22.4000	+0.224%	2	245	-8.214%
2026-02-23	22.3500	22.3500	22.3500	22.3500	-20.632%	1	245	-8.009%
2026-02-20	29.4000	29.4000	28.1600	28.1600	-28.979%	2	244	-26.989%
2026-02-17	39.6500	39.6500	39.6500	39.6500	-1.221%	5	245	-48.146%
2026-02-12	40.1400	40.1400	40.1400	40.1400	+0.175%	1	245	-48.779%
2026-02-11	41.6500	41.6500	38.4000	40.0700	+29.091%	16	244	-48.690%
2026-02-10	30.1000	31.5000	30.1000	31.0400	+1.604%	6	254	-33.763%
2026-02-09	30.2000	30.9500	30.2000	30.5500	+9.146%	3	253	-32.700%
2026-02-06	25.4400	27.9900	25.4400	27.9900	+3.284%	2	252	-26.545%
2026-02-04	26.1000	27.1000	26.1000	27.1000	+10.612%	61	252	-24.133%
2026-02-03	24.5000	24.5000	24.5000	24.5000	+12.903%	2	282	-16.082%
2026-02-02	21.7000	21.7000	21.7000	21.7000	+21.161%	1	280	-5.253%
2026-01-28	17.9100	17.9100	17.9100	17.9100	+36.718%	20	281	+14.796%
2026-01-27	13.1000	13.1000	13.1000	13.1000	+0.769%	1	275	+56.947%
2026-01-26	13.0000	13.0000	13.0000	13.0000	-4.341%	1	275	+58.154%
2026-01-23	13.5100	13.5900	13.5100	13.5900	-2.019%	6	274	+51.288%
2026-01-22	13.8700	13.8700	13.8700	13.8700	-20.058%	1	274	+48.234%
2026-01-16	17.3500	17.3500	17.3500	17.3500	+33.462%	1	275	+18.501%
2026-01-06	12.0000	13.0000	11.9000	13.0000	+8.333%	8	275	+58.154%
2026-01-05	12.0000	12.0000	12.0000	12.0000	+7.335%	2	274	+71.333%
2025-12-31	11.1800	11.1800	11.1800	11.1800	-4.281%	1	274	+83.900%
2025-12-29	11.6800	11.6800	11.6800	11.6800	+4.286%	13	274	+76.027%
2025-12-19	11.3000	11.3000	11.2000	11.2000	+6.262%	69	276	+83.571%
2025-12-18	10.7000	10.8000	10.5400	10.5400	-5.045%	37	241	+95.066%
2025-12-17	11.1000	11.1000	11.1000	11.1000	-20.714%	30	220	+85.225%
2025-12-16	14.0000	14.0000	14.0000	14.0000	-17.404%	10	250	+46.857%
2025-12-12	17.5000	17.5000	16.9500	16.9500	-25.658%	62	250	+21.298%
2025-12-10	22.2000	22.8000	22.2000	22.8000	+46.624%	30	189	-9.825%
2025-12-03	15.5500	15.5500	15.5500	15.5500	-22.172%	1	199	+32.219%
2025-12-02	19.9800	19.9800	19.9800	19.9800	-12.368%	1	200	+2.903%
2025-11-28	22.8000	22.8000	22.8000	22.8000	+3.636%	75	199	-9.825%
2025-11-26	22.0000	22.0000	22.0000	22.0000	-24.399%	1	131	-6.545%
2025-11-14	27.6000	29.1000	27.6000	29.1000	+1.429%	30	131	-29.347%
2025-11-13	29.2000	29.2000	28.6900	28.6900	-19.319%	9	131	-28.337%
2025-11-11	35.5600	35.5600	35.5600	35.5600	-6.716%	1	136	-42.182%
2025-11-10	38.1200	38.1200	38.1200	38.1200	+11.040%	1	136	-46.065%
2025-11-07	34.3300	34.3300	34.3300	34.3300	-16.268%	1	136	-40.111%
2025-11-06	41.0000	41.0000	41.0000	41.0000	+34.868%	10	135	-49.854%
2025-11-04	30.2500	30.4000	30.0000	30.4000	-30.435%	39	145	-32.368%
2025-11-03	45.5000	45.5000	43.7000	43.7000	-9.148%	65	116	-52.952%
2025-10-31	48.1000	48.1000	48.1000	48.1000	+13.310%	1	116	-57.256%
2025-10-30	45.5000	45.5000	42.4500	42.4500	+20.940%	5	115	-51.567%
2025-10-23	33.4300	35.1000	33.4300	35.1000	+17.785%	5	111	-41.425%
2025-10-22	31.0500	31.0500	29.0000	29.8000	-21.579%	16	114	-31.007%
2025-10-21	38.0000	38.0000	38.0000	38.0000	-5.473%	1	111	-45.895%
2025-10-20	40.2000	40.2000	40.2000	40.2000	+5.623%	1	112	-48.856%
2025-10-08	38.0600	38.0600	38.0600	38.0600	+7.514%	1	112	-45.980%
2025-10-01	35.4000	35.4000	35.4000	35.4000	+8.092%	1	112	-41.921%
2025-09-29	32.7500	32.7500	32.7500	32.7500	-6.695%	4	112	-37.221%
2025-09-22	35.1000	35.1000	35.1000	35.1000	-1.681%	1	112	-41.425%
2025-09-19	35.7000	35.7000	35.7000	35.7000	+6.218%	2	113	-42.409%
2025-09-18	33.6100	33.6100	33.6100	33.6100	+1.113%	1	113	-38.828%
2025-09-15	33.2400	33.2400	33.2400	33.2400	+10.800%	1	112	-38.147%
2025-09-12	30.0000	30.0000	30.0000	30.0000	+36.364%	1	113	-31.467%
2025-08-22	22.0000	22.0000	22.0000	22.0000	-23.928%	1	113	-6.545%
2025-08-05	27.0000	29.0000	27.0000	28.9200	-37.335%	14	112	-28.907%
2025-07-31	49.4900	49.4900	46.1000	46.1500	+0.545%	30	112	-55.450%
2025-07-30	45.9000	45.9000	45.9000	45.9000	-5.846%	1	82	-55.207%
2025-07-28	49.0000	49.0000	47.6500	48.7500	+14.760%	53	82	-57.826%
2025-07-24	42.4800	42.4800	42.4800	42.4800	+10.914%	5	29	-51.601%
2025-07-21	38.3000	38.3000	38.3000	38.3000	-11.343%	2	24	-46.319%
2025-07-18	42.2000	43.5000	42.2000	43.2000	+31.707%	9	22	-52.407%
2025-07-15	32.8600	32.8600	32.7500	32.8000	+0.613%	13	15	-37.317%
2025-06-30	32.6000	32.6000	32.6000	32.6000	+14.386%	1	2	-36.933%
2025-06-27	28.5000	28.5000	28.5000	28.5000	0.000%	1	1	-27.860%