Dark

ETN20260918C410
ETN Sep 18 2026 410.00 Call (ETN260918C00410000)
option OPRA

EOD

Sep 8, 2026

22.65+90.336%(+10.75)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	20.9000	23.2300	19.3600	22.6500	+90.336%	9	839	0.000%
2026-09-04	10.9100	11.9000	10.8000	11.9000	+138.000%	3	841	+90.336%
2026-09-03	4.5900	5.0000	4.5900	5.0000	+8.460%	2	841	+353.000%
2026-09-02	4.9700	5.7500	4.5000	4.6100	-5.726%	9	841	+391.323%
2026-09-01	5.9300	5.9300	4.8900	4.8900	-50.355%	4	841	+363.190%
2026-08-31	12.1100	12.1100	9.8500	9.8500	-14.348%	11	840	+129.949%
2026-08-28	15.2000	15.2000	11.5000	11.5000	-27.673%	12	833	+96.957%
2026-08-24	16.4000	17.3000	15.9000	15.9000	-34.243%	44	835	+42.453%
2026-08-21	24.1800	24.1800	24.1800	24.1800	+16.418%	1	823	-6.328%
2026-08-20	22.0300	22.8000	20.7700	20.7700	-57.870%	55	822	+9.052%
2026-08-14	47.5000	49.3000	47.5000	49.3000	-16.568%	26	769	-54.057%
2026-08-12	59.6800	59.6800	59.0900	59.0900	-1.352%	2	770	-61.669%
2026-08-11	49.4500	59.9000	49.4500	59.9000	+20.160%	5	770	-62.187%
2026-08-06	50.4400	50.4400	49.8500	49.8500	-3.950%	3	772	-54.564%
2026-08-05	53.7000	53.7000	51.3400	51.9000	+15.719%	5	771	-56.358%
2026-08-04	54.2000	54.2000	43.3500	44.8500	+9.926%	3	772	-49.498%
2026-08-03	40.8000	40.8000	40.8000	40.8000	+36.091%	1	773	-44.485%
2026-07-31	25.2600	31.2300	25.2600	29.9800	+67.206%	6	773	-24.450%
2026-07-30	16.9500	17.9300	16.7000	17.9300	+79.300%	19	775	+26.325%
2026-07-29	11.8000	11.8000	10.0000	10.0000	-55.377%	14	775	+126.500%
2026-07-27	20.9000	22.6000	19.0000	22.4100	-26.645%	12	768	+1.071%
2026-07-22	30.5000	30.5500	30.0000	30.5500	+9.695%	4	768	-25.859%
2026-07-21	29.8000	29.8000	27.8500	27.8500	-4.656%	8	766	-18.671%
2026-07-20	29.2100	29.2100	29.2100	29.2100	+3.582%	2	766	-22.458%
2026-07-17	25.1000	28.2000	25.1000	28.2000	+34.286%	68	766	-19.681%
2026-07-16	21.0000	21.0000	21.0000	21.0000	-34.477%	1	705	+7.857%
2026-07-14	32.0500	32.0500	32.0500	32.0500	+21.402%	1	706	-29.329%
2026-07-13	29.4500	29.7300	26.4000	26.4000	-15.113%	8	706	-14.205%
2026-07-10	30.0000	31.1000	30.0000	31.1000	-6.550%	3	700	-27.170%
2026-07-09	33.2800	33.2800	33.2800	33.2800	+25.585%	1	700	-31.941%
2026-07-08	26.5000	26.5000	26.5000	26.5000	+2.238%	5	700	-14.528%
2026-07-07	24.6000	25.9200	24.6000	25.9200	-29.219%	8	705	-12.616%
2026-07-06	36.6200	36.6200	36.6200	36.6200	+36.134%	1	712	-38.149%
2026-07-02	27.3000	27.3000	26.7000	26.9000	-25.278%	12	710	-15.799%
2026-07-01	36.0000	36.0000	36.0000	36.0000	-10.000%	1	710	-37.083%
2026-06-30	40.0000	40.0000	40.0000	40.0000	+16.245%	1	711	-43.375%
2026-06-29	34.2100	34.6000	33.0000	34.4100	+7.531%	75	712	-34.176%
2026-06-24	35.3300	35.3500	30.8000	32.0000	-3.148%	71	710	-29.219%
2026-06-23	35.2000	35.2000	33.0400	33.0400	-32.585%	3	710	-31.447%
2026-06-22	46.0000	49.5200	46.0000	49.0100	+23.763%	36	709	-53.785%
2026-06-17	38.1500	39.6000	38.1500	39.6000	+9.302%	3	711	-42.803%
2026-06-16	36.2300	36.2300	36.2300	36.2300	+1.201%	1	711	-37.483%
2026-06-15	35.8000	35.8000	35.8000	35.8000	+29.242%	2	712	-36.732%
2026-06-12	30.6000	30.6000	27.7000	27.7000	-6.102%	13	712	-18.231%
2026-06-11	30.0000	30.0000	29.5000	29.5000	+32.644%	30	721	-23.220%
2026-06-10	28.8000	28.8000	22.2400	22.2400	-29.842%	10	721	+1.844%
2026-06-09	36.5000	36.5000	30.8000	31.7000	-13.624%	18	729	-28.549%
2026-06-08	34.6500	36.7000	34.6500	36.7000	+18.770%	7	739	-38.283%
2026-06-05	35.4300	37.8000	30.9000	30.9000	-30.562%	19	741	-26.699%
2026-06-04	39.5000	44.5000	39.5000	44.5000	-4.177%	21	733	-49.101%
2026-06-03	47.0500	49.2000	46.4400	46.4400	+4.925%	11	740	-51.227%
2026-06-02	39.4100	45.0500	39.2300	44.2600	+26.097%	29	735	-48.825%
2026-06-01	33.0000	35.1000	32.1500	35.1000	+7.669%	31	744	-35.470%
2026-05-29	33.2600	33.2600	32.6000	32.6000	-3.778%	326	724	-30.521%
2026-05-28	30.0000	34.2000	30.0000	33.8800	-5.758%	17	444	-33.146%
2026-05-27	35.9500	35.9500	35.9500	35.9500	-0.139%	2	434	-36.996%
2026-05-26	36.7300	36.7300	35.6000	36.0000	+26.984%	23	432	-37.083%
2026-05-22	24.0000	29.5400	24.0000	28.3500	+20.638%	8	442	-20.106%
2026-05-20	23.3000	24.3100	23.3000	23.5000	+16.625%	9	442	-3.617%
2026-05-19	19.8300	20.1500	19.5000	20.1500	-11.623%	4	382	+12.407%
2026-05-18	25.6700	25.8800	22.4000	22.8000	-28.750%	89	382	-0.658%
2026-05-15	31.4900	32.7000	31.4900	32.0000	-13.279%	6	382	-29.219%
2026-05-14	36.9000	36.9000	36.9000	36.9000	-5.019%	1	380	-38.618%
2026-05-13	34.2500	38.8500	34.2500	38.8500	+15.970%	2	377	-41.699%
2026-05-12	37.5000	37.5700	31.0000	33.5000	-21.417%	12	377	-32.388%
2026-05-11	40.0000	43.0000	40.0000	42.6300	+18.121%	9	377	-46.868%
2026-05-07	36.0900	36.0900	36.0900	36.0900	-16.031%	3	380	-37.240%
2026-05-06	38.9000	43.8000	38.9000	42.9800	+11.636%	25	380	-47.301%
2026-05-05	29.5700	42.0000	29.5700	38.5000	-21.429%	109	376	-41.169%
2026-05-04	49.9800	49.9800	49.0000	49.0000	-1.606%	3	357	-53.776%
2026-05-01	49.0000	49.8000	49.0000	49.8000	-8.624%	2	354	-54.518%
2026-04-30	49.2700	54.5000	49.2700	54.5000	+32.539%	6	354	-58.440%
2026-04-28	38.8000	41.1200	38.8000	41.1200	-7.947%	4	345	-44.917%
2026-04-27	45.5000	45.5000	44.6700	44.6700	-9.575%	5	349	-49.295%
2026-04-24	51.5000	52.5000	49.4000	49.4000	+22.429%	573	345	-54.150%
2026-04-21	40.3500	40.3500	40.3500	40.3500	+10.035%	1	623	-43.866%
2026-04-17	37.9500	38.0000	36.6700	36.6700	+21.223%	4	622	-38.233%
2026-04-16	28.9500	30.8000	28.9500	30.2500	+2.369%	16	622	-25.124%
2026-04-15	31.3000	31.8000	29.5500	29.5500	-17.343%	17	628	-23.350%
2026-04-14	37.9000	37.9000	35.7500	35.7500	+0.989%	2	618	-36.643%
2026-04-13	35.1000	35.4000	35.1000	35.4000	-8.052%	3	618	-36.017%
2026-04-10	37.5500	38.5000	37.5500	38.5000	+46.166%	3	618	-41.169%
2026-04-08	25.3000	26.9200	25.3000	26.3400	+47.151%	3	615	-14.009%
2026-04-06	17.9000	17.9000	17.9000	17.9000	+2.286%	1	612	+26.536%
2026-03-31	17.7000	18.1000	17.4000	17.5000	+18.243%	20	612	+29.429%
2026-03-30	16.0000	16.0000	14.8000	14.8000	-22.432%	5	612	+53.041%
2026-03-27	19.0800	19.0800	19.0800	19.0800	-3.147%	1	612	+18.711%
2026-03-23	20.2000	22.0000	19.7000	19.7000	-7.338%	619	611	+14.975%
2026-03-17	21.2600	21.2600	21.2600	21.2600	-7.162%	1	37	+6.538%
2026-03-16	22.9000	22.9000	22.9000	22.9000	+29.379%	2	36	-1.092%
2026-03-12	17.7000	17.7000	17.7000	17.7000	-13.659%	2	38	+27.966%
2026-03-11	19.5000	20.5000	19.5000	20.5000	+19.186%	2	36	+10.488%
2026-03-09	13.0000	17.2000	13.0000	17.2000	+4.878%	13	37	+31.686%
2026-03-06	16.4000	16.4000	16.4000	16.4000	-1.205%	1	28	+38.110%
2026-03-05	16.6000	16.6000	16.6000	16.6000	-6.215%	1	29	+36.446%
2026-03-04	18.0000	18.3000	17.7000	17.7000	-8.290%	4	29	+27.966%
2026-03-03	19.3000	19.3000	19.3000	19.3000	-20.248%	1	28	+17.358%
2026-02-27	24.2000	24.2000	24.2000	24.2000	+14.151%	1	29	-6.405%
2026-02-26	21.2000	21.2000	21.2000	21.2000	-40.947%	1	29	+6.840%
2026-02-11	35.9000	35.9000	35.9000	35.9000	+71.770%	1	24	-36.908%
2026-02-03	20.9000	20.9000	20.9000	20.9000	+144.444%	2	23	+8.373%
2026-01-08	8.5500	8.5500	8.5500	8.5500	-21.560%	5	23	+164.912%
2026-01-07	10.9000	10.9000	10.9000	10.9000	+18.478%	2	24	+107.798%
2026-01-02	9.2000	9.2000	9.2000	9.2000	+6.481%	1	26	+146.196%
2025-12-31	8.6400	8.6400	8.6400	8.6400	-77.558%	2	23	+162.153%
2025-10-31	42.5000	42.5000	38.4000	38.5000	+21.835%	8	23	-41.169%
2025-10-23	31.6000	31.6000	31.6000	31.6000	-0.629%	5	20	-28.323%
2025-10-03	31.8000	31.8000	31.8000	31.8000	-7.719%	11	15	-28.774%
2025-09-22	34.8300	34.8300	34.4600	34.4600	+10.804%	10	12	-34.272%
2025-09-18	31.1000	31.1000	31.1000	31.1000	+7.501%	2	4	-27.170%
2025-09-15	28.9300	28.9300	28.9300	28.9300	+32.100%	1	2	-21.708%
2025-08-18	21.9000	21.9000	21.9000	21.9000	-13.439%	1	2	+3.425%
2025-08-06	25.3000	25.3000	25.3000	25.3000	-0.394%	1	2	-10.474%
2025-08-05	25.4000	25.4000	25.4000	25.4000	0.000%	1	1	-10.827%