Dark

ETN20260918C420
ETN Sep 18 2026 420.00 Call (ETN260918C00420000)
option OPRA

EOD

Sep 9, 2026

8.75-37.050%(-5.15)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	8.8400	10.2500	8.7500	8.7500	-37.050%	23	1,159	0.000%
2026-09-08	13.5000	17.3000	13.5000	13.9000	+90.411%	106	1,166	-37.050%
2026-09-04	6.9000	7.3000	5.7900	7.3000	+110.983%	17	1,188	+19.863%
2026-09-03	2.1600	3.8000	2.1600	3.4600	+17.288%	37	1,188	+152.890%
2026-09-02	3.2000	3.6600	2.9500	2.9500	-4.839%	18	1,161	+196.610%
2026-09-01	3.9700	3.9700	2.8900	3.1000	-48.333%	505	1,159	+182.258%
2026-08-31	7.2000	7.3200	5.7000	6.0000	-20.000%	32	1,280	+45.833%
2026-08-28	10.3000	10.3000	7.4000	7.5000	-53.532%	60	1,277	+16.667%
2026-08-26	14.8900	16.1400	14.8900	16.1400	+38.422%	2	1,272	-45.787%
2026-08-25	13.3000	13.3000	11.6600	11.6600	-2.833%	535	1,272	-24.957%
2026-08-24	12.5000	12.5000	11.4000	12.0000	-29.412%	12	1,307	-27.083%
2026-08-21	17.9000	18.5000	16.9700	17.0000	+8.835%	8	1,305	-48.529%
2026-08-20	17.0200	17.3000	15.6200	15.6200	-18.857%	17	1,304	-43.982%
2026-08-19	19.0000	20.1000	17.5000	19.2500	-21.429%	26	1,315	-54.545%
2026-08-18	24.0000	24.6000	23.9000	24.5000	-44.318%	40	1,331	-64.286%
2026-08-17	43.2300	44.0000	43.2300	44.0000	-8.238%	2	1,344	-80.114%
2026-08-12	60.9000	60.9000	47.9500	47.9500	-2.738%	3	1,345	-81.752%
2026-08-11	41.9500	51.6500	41.9500	49.3000	+18.681%	11	1,345	-82.252%
2026-08-07	41.5400	41.5400	41.5400	41.5400	-5.591%	1	1,345	-78.936%
2026-08-06	44.0000	44.0000	44.0000	44.0000	-0.677%	6	1,345	-80.114%
2026-08-05	44.6000	44.6000	44.3000	44.3000	+8.925%	2	1,345	-80.248%
2026-08-04	45.9600	45.9600	36.0000	40.6700	+13.287%	12	1,345	-78.485%
2026-08-03	29.5000	37.0000	29.5000	35.9000	+39.147%	19	1,348	-75.627%
2026-07-31	24.8600	26.6400	18.8400	25.8000	+82.979%	17	1,364	-66.085%
2026-07-30	12.5000	14.7000	12.5000	14.1000	+88.000%	37	1,366	-37.943%
2026-07-29	9.5000	9.5000	6.9000	7.5000	-49.461%	48	1,365	+16.667%
2026-07-28	12.2500	14.8500	11.8000	14.8400	-13.216%	57	1,375	-41.038%
2026-07-27	22.0000	22.0000	15.5000	17.1000	-20.650%	34	1,382	-48.830%
2026-07-24	27.2700	27.2700	21.5500	21.5500	-23.036%	8	1,367	-59.397%
2026-07-23	27.0000	28.9300	27.0000	28.0000	+9.804%	11	1,364	-68.750%
2026-07-22	21.5000	27.0000	21.5000	25.5000	+4.594%	6	1,360	-65.686%
2026-07-21	25.0000	25.0800	24.3800	24.3800	+9.820%	11	1,359	-64.110%
2026-07-20	27.0000	28.1000	22.2000	22.2000	-4.721%	10	1,364	-60.586%
2026-07-17	17.5000	24.8000	16.9000	23.3000	+13.659%	23	1,366	-62.446%
2026-07-16	24.8000	24.8000	19.4000	20.5000	-30.508%	140	1,366	-57.317%
2026-07-15	26.8000	29.5000	26.8000	29.5000	-1.667%	5	1,418	-70.339%
2026-07-14	30.0000	30.0000	30.0000	30.0000	+33.038%	3	1,421	-70.833%
2026-07-13	24.8000	24.8000	22.0000	22.5500	-20.035%	8	1,424	-61.197%
2026-07-10	27.8000	28.5000	27.8000	28.2000	+0.822%	4	1,421	-68.972%
2026-07-09	28.1000	29.3700	27.1000	27.9700	+21.874%	105	1,419	-68.716%
2026-07-08	22.5000	22.9500	22.5000	22.9500	+1.325%	3	1,439	-61.874%
2026-07-07	22.5000	22.8000	20.0000	22.6500	-29.658%	16	1,441	-61.369%
2026-07-06	31.0500	32.2000	31.0000	32.2000	+38.495%	9	1,438	-72.826%
2026-07-02	30.1000	30.1000	23.1000	23.2500	-28.462%	62	1,399	-62.366%
2026-07-01	33.1400	35.0500	31.6000	32.5000	-17.429%	30	1,399	-73.077%
2026-06-30	35.5500	39.3600	35.5500	39.3600	+43.127%	5	1,399	-77.769%
2026-06-29	27.9700	27.9700	26.6000	27.5000	+5.769%	6	1,399	-68.182%
2026-06-26	28.1000	28.1000	26.0000	26.0000	-27.778%	3	1,399	-66.346%
2026-06-25	35.8500	36.0000	34.1000	36.0000	+18.033%	40	1,399	-75.694%
2026-06-24	30.5000	30.5000	30.5000	30.5000	+5.536%	1	1,365	-71.311%
2026-06-23	33.7000	33.7000	28.9000	28.9000	-27.332%	76	1,365	-69.723%
2026-06-22	39.5000	39.7700	38.4000	39.7700	+4.110%	4	1,386	-77.998%
2026-06-18	36.0000	39.0000	36.0000	38.2000	+8.215%	19	1,389	-77.094%
2026-06-17	35.2500	35.3000	32.7000	35.3000	+14.239%	17	1,389	-75.212%
2026-06-16	32.5000	32.5000	30.9000	30.9000	-1.530%	3	1,389	-71.683%
2026-06-15	33.1000	33.1000	31.3800	31.3800	+29.136%	16	1,387	-72.116%
2026-06-12	26.3900	26.3900	23.9800	24.3000	-7.252%	79	1,385	-63.992%
2026-06-11	22.0000	26.2000	21.9700	26.2000	+34.359%	89	1,385	-66.603%
2026-06-10	20.5000	20.9800	19.0000	19.5000	-24.301%	27	1,326	-55.128%
2026-06-09	34.4900	34.4900	25.7600	25.7600	-18.738%	3	1,323	-66.033%
2026-06-08	30.0700	31.7000	30.0700	31.7000	+17.538%	11	1,322	-72.397%
2026-06-05	32.1000	32.8000	26.8000	26.9700	-29.026%	14	1,319	-67.557%
2026-06-04	33.8000	38.9000	33.8000	38.0000	-6.289%	6	1,316	-76.974%
2026-06-03	41.0500	43.7900	39.0000	40.5500	+1.706%	20	1,315	-78.422%
2026-06-02	34.0000	39.8700	34.0000	39.8700	+39.650%	26	1,319	-78.054%
2026-06-01	27.9000	30.8500	27.1000	28.5500	+2.330%	15	1,332	-69.352%
2026-05-29	28.9000	28.9000	27.1000	27.9000	-6.218%	10	1,323	-68.638%
2026-05-28	25.9500	30.0000	25.9500	29.7500	-4.647%	9	1,319	-70.588%
2026-05-27	29.8000	32.1000	29.8000	31.2000	-3.704%	23	1,314	-71.955%
2026-05-26	27.9000	33.6000	27.9000	32.4000	+27.811%	45	1,310	-72.994%
2026-05-22	22.6000	25.3500	22.6000	25.3500	+27.387%	7	1,310	-65.483%
2026-05-21	21.2100	21.2100	19.9000	19.9000	-0.500%	2	1,308	-56.030%
2026-05-20	17.5600	20.0000	17.5600	20.0000	+16.279%	119	1,308	-56.250%
2026-05-19	16.7000	18.4000	16.7000	17.2000	-14.043%	1,051	253	-49.128%
2026-05-18	25.4000	25.4000	19.5000	20.0100	-27.526%	118	253	-56.272%
2026-05-15	28.1000	28.1000	27.2400	27.6100	-13.907%	13	253	-68.309%
2026-05-14	32.4300	32.4300	32.0700	32.0700	-4.440%	70	253	-72.716%
2026-05-13	29.8000	33.5600	29.8000	33.5600	+16.528%	15	182	-73.927%
2026-05-12	27.4000	28.8000	27.4000	28.8000	-27.529%	11	182	-69.618%
2026-05-11	32.7700	39.7400	32.7700	39.7400	+37.509%	7	182	-77.982%
2026-05-08	28.3000	29.0000	28.3000	28.9000	+2.120%	4	181	-69.723%
2026-05-07	32.0400	32.0400	28.3000	28.3000	-26.873%	8	181	-69.081%
2026-05-06	35.0900	39.0100	34.6200	38.7000	+7.500%	25	186	-77.390%
2026-05-05	25.9000	36.0000	25.9000	36.0000	-15.888%	24	166	-75.694%
2026-05-04	44.0000	44.0000	42.8000	42.8000	-5.934%	12	167	-79.556%
2026-05-01	42.6900	45.5000	42.6900	45.5000	-4.211%	3	166	-80.769%
2026-04-30	44.4100	47.5000	44.4100	47.5000	+28.378%	3	166	-81.579%
2026-04-29	37.0000	37.0000	37.0000	37.0000	+0.407%	1	166	-76.351%
2026-04-28	32.7000	36.8500	32.7000	36.8500	-7.644%	9	166	-76.255%
2026-04-27	39.1600	39.9000	39.1600	39.9000	-10.738%	11	166	-78.070%
2026-04-24	48.6400	48.6400	44.7000	44.7000	+1.292%	13	156	-80.425%
2026-04-23	46.0200	46.0200	44.1300	44.1300	+15.827%	12	145	-80.172%
2026-04-22	38.7000	38.7000	37.0000	38.1000	+5.745%	39	155	-77.034%
2026-04-21	36.0300	36.0300	36.0300	36.0300	+12.243%	1	143	-75.715%
2026-04-17	28.8000	32.2000	28.8000	32.1000	+22.753%	22	143	-72.741%
2026-04-16	24.9500	26.1500	24.9500	26.1500	+0.577%	11	123	-66.539%
2026-04-15	27.4000	27.6000	25.9900	26.0000	-20.000%	5	112	-66.346%
2026-04-14	32.3000	32.5000	32.3000	32.5000	+5.519%	13	112	-73.077%
2026-04-13	29.9300	30.9000	28.0000	30.8000	-5.810%	6	111	-71.591%
2026-04-10	31.8900	33.7000	31.8900	32.7000	+9.732%	23	109	-73.242%
2026-04-09	23.7000	29.8000	23.7000	29.8000	+132.813%	3	100	-70.638%
2026-03-31	13.8000	13.8000	12.8000	12.8000	-23.900%	3	99	-31.641%
2026-03-27	16.8200	16.8200	16.8200	16.8200	-5.506%	3	96	-47.979%
2026-03-20	16.5000	17.8000	16.5000	17.8000	-7.772%	6	93	-50.843%
2026-03-16	18.8900	19.3000	18.8900	19.3000	+32.192%	3	89	-54.663%
2026-03-12	14.7000	14.7000	14.6000	14.6000	-9.877%	11	88	-40.068%
2026-03-11	16.2000	16.2000	16.2000	16.2000	+24.615%	1	77	-45.988%
2026-03-09	13.0000	13.2000	12.9000	13.0000	-9.722%	8	77	-32.692%
2026-03-06	13.5000	14.4000	13.5000	14.4000	-12.195%	4	72	-39.236%
2026-03-03	17.7000	17.7000	15.4000	16.4000	-22.164%	4	72	-46.646%
2026-02-27	21.0000	21.0700	20.8000	21.0700	-4.227%	8	74	-58.472%
2026-02-20	22.0000	22.0000	22.0000	22.0000	-24.138%	3	74	-60.227%
2026-02-17	29.0000	29.0000	29.0000	29.0000	-4.668%	3	72	-69.828%
2026-02-12	30.4200	30.4200	30.4200	30.4200	-0.621%	5	72	-71.236%
2026-02-11	32.5100	32.5100	30.5000	30.6100	+30.812%	7	67	-71.415%
2026-02-10	22.9500	23.4000	22.9500	23.4000	+72.059%	2	61	-62.607%
2026-01-30	13.6000	13.6000	13.6000	13.6000	-6.465%	1	60	-35.662%
2026-01-29	14.5400	14.5400	14.5400	14.5400	+23.850%	1	60	-39.821%
2026-01-28	11.4000	11.7500	11.4000	11.7400	+65.585%	4	60	-25.468%
2026-01-08	7.0900	7.0900	7.0900	7.0900	-7.802%	5	58	+23.413%
2025-12-18	7.6900	7.6900	7.6900	7.6900	-48.041%	1	60	+13.784%
2025-12-08	14.8000	14.8000	14.8000	14.8000	+4.225%	1	60	-40.878%
2025-11-21	14.2000	14.2000	14.2000	14.2000	-38.261%	2	59	-38.380%
2025-11-20	23.0000	23.0000	23.0000	23.0000	+9.524%	2	59	-61.957%
2025-11-13	22.7800	22.7800	21.0000	21.0000	-38.596%	4	61	-58.333%
2025-11-10	34.2000	34.2000	34.2000	34.2000	-6.812%	2	59	-74.415%
2025-11-05	36.7000	36.7000	36.7000	36.7000	+10.876%	2	57	-76.158%
2025-11-04	24.1800	33.1000	24.1800	33.1000	-13.577%	3	59	-73.565%
2025-10-31	38.3000	38.3000	38.3000	38.3000	+1.323%	2	57	-77.154%
2025-10-30	37.8000	37.8000	37.8000	37.8000	+21.543%	3	57	-76.852%
2025-10-27	31.6700	31.6700	31.1000	31.1000	+12.681%	2	57	-71.865%
2025-10-23	27.6000	27.6000	27.6000	27.6000	+7.393%	5	57	-68.297%
2025-10-22	25.7000	25.7000	25.7000	25.7000	-10.453%	1	52	-65.953%
2025-10-17	28.6000	28.7000	28.6000	28.7000	-9.663%	10	52	-69.512%
2025-10-14	31.7700	31.7700	31.7700	31.7700	+2.484%	1	52	-72.458%
2025-10-10	32.7000	33.1000	31.0000	31.0000	+1.109%	17	53	-71.774%
2025-09-22	30.6600	30.6600	30.6600	30.6600	+21.042%	1	47	-71.461%
2025-09-16	27.5000	27.5000	25.1300	25.3300	+9.749%	30	46	-65.456%
2025-09-12	23.0800	23.0800	23.0800	23.0800	+9.748%	2	22	-62.088%
2025-09-10	21.0300	21.0300	21.0300	21.0300	-38.777%	1	22	-58.393%
2025-08-04	34.3500	34.3500	34.3500	34.3500	-14.361%	1	22	-74.527%
2025-07-28	39.9200	40.1100	39.9200	40.1100	+18.669%	9	21	-78.185%
2025-07-24	33.8000	33.8000	33.8000	33.8000	+40.249%	1	12	-74.112%
2025-07-08	24.1000	24.1000	24.1000	24.1000	0.000%	11	11	-63.693%