Dark

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

EOD

Jul 23, 2026

28.00+9.804%(+2.50)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	27.0000	28.9300	27.0000	28.0000	+9.804%	11	1,364	0.000%
2026-07-22	21.5000	27.0000	21.5000	25.5000	+4.594%	6	1,360	+9.804%
2026-07-21	25.0000	25.0800	24.3800	24.3800	+9.820%	11	1,359	+14.848%
2026-07-20	27.0000	28.1000	22.2000	22.2000	-4.721%	10	1,364	+26.126%
2026-07-17	17.5000	24.8000	16.9000	23.3000	+13.659%	23	1,366	+20.172%
2026-07-16	24.8000	24.8000	19.4000	20.5000	-30.508%	140	1,366	+36.585%
2026-07-15	26.8000	29.5000	26.8000	29.5000	-1.667%	5	1,418	-5.085%
2026-07-14	30.0000	30.0000	30.0000	30.0000	+33.038%	3	1,421	-6.667%
2026-07-13	24.8000	24.8000	22.0000	22.5500	-20.035%	8	1,424	+24.169%
2026-07-10	27.8000	28.5000	27.8000	28.2000	+0.822%	4	1,421	-0.709%
2026-07-09	28.1000	29.3700	27.1000	27.9700	+21.874%	105	1,419	+0.107%
2026-07-08	22.5000	22.9500	22.5000	22.9500	+1.325%	3	1,439	+22.004%
2026-07-07	22.5000	22.8000	20.0000	22.6500	-29.658%	16	1,441	+23.620%
2026-07-06	31.0500	32.2000	31.0000	32.2000	+38.495%	9	1,438	-13.043%
2026-07-02	30.1000	30.1000	23.1000	23.2500	-28.462%	62	1,399	+20.430%
2026-07-01	33.1400	35.0500	31.6000	32.5000	-17.429%	30	1,399	-13.846%
2026-06-30	35.5500	39.3600	35.5500	39.3600	+43.127%	5	1,399	-28.862%
2026-06-29	27.9700	27.9700	26.6000	27.5000	+5.769%	6	1,399	+1.818%
2026-06-26	28.1000	28.1000	26.0000	26.0000	-27.778%	3	1,399	+7.692%
2026-06-25	35.8500	36.0000	34.1000	36.0000	+18.033%	40	1,399	-22.222%
2026-06-24	30.5000	30.5000	30.5000	30.5000	+5.536%	1	1,365	-8.197%
2026-06-23	33.7000	33.7000	28.9000	28.9000	-27.332%	76	1,365	-3.114%
2026-06-22	39.5000	39.7700	38.4000	39.7700	+4.110%	4	1,386	-29.595%
2026-06-18	36.0000	39.0000	36.0000	38.2000	+8.215%	19	1,389	-26.702%
2026-06-17	35.2500	35.3000	32.7000	35.3000	+14.239%	17	1,389	-20.680%
2026-06-16	32.5000	32.5000	30.9000	30.9000	-1.530%	3	1,389	-9.385%
2026-06-15	33.1000	33.1000	31.3800	31.3800	+29.136%	16	1,387	-10.771%
2026-06-12	26.3900	26.3900	23.9800	24.3000	-7.252%	79	1,385	+15.226%
2026-06-11	22.0000	26.2000	21.9700	26.2000	+34.359%	89	1,385	+6.870%
2026-06-10	20.5000	20.9800	19.0000	19.5000	-24.301%	27	1,326	+43.590%
2026-06-09	34.4900	34.4900	25.7600	25.7600	-18.738%	3	1,323	+8.696%
2026-06-08	30.0700	31.7000	30.0700	31.7000	+17.538%	11	1,322	-11.672%
2026-06-05	32.1000	32.8000	26.8000	26.9700	-29.026%	14	1,319	+3.819%
2026-06-04	33.8000	38.9000	33.8000	38.0000	-6.289%	6	1,316	-26.316%
2026-06-03	41.0500	43.7900	39.0000	40.5500	+1.706%	20	1,315	-30.949%
2026-06-02	34.0000	39.8700	34.0000	39.8700	+39.650%	26	1,319	-29.772%
2026-06-01	27.9000	30.8500	27.1000	28.5500	+2.330%	15	1,332	-1.926%
2026-05-29	28.9000	28.9000	27.1000	27.9000	-6.218%	10	1,323	+0.358%
2026-05-28	25.9500	30.0000	25.9500	29.7500	-4.647%	9	1,319	-5.882%
2026-05-27	29.8000	32.1000	29.8000	31.2000	-3.704%	23	1,314	-10.256%
2026-05-26	27.9000	33.6000	27.9000	32.4000	+27.811%	45	1,310	-13.580%
2026-05-22	22.6000	25.3500	22.6000	25.3500	+27.387%	7	1,310	+10.454%
2026-05-21	21.2100	21.2100	19.9000	19.9000	-0.500%	2	1,308	+40.704%
2026-05-20	17.5600	20.0000	17.5600	20.0000	+16.279%	119	1,308	+40.000%
2026-05-19	16.7000	18.4000	16.7000	17.2000	-14.043%	1,051	253	+62.791%
2026-05-18	25.4000	25.4000	19.5000	20.0100	-27.526%	118	253	+39.930%
2026-05-15	28.1000	28.1000	27.2400	27.6100	-13.907%	13	253	+1.413%
2026-05-14	32.4300	32.4300	32.0700	32.0700	-4.440%	70	253	-12.691%
2026-05-13	29.8000	33.5600	29.8000	33.5600	+16.528%	15	182	-16.567%
2026-05-12	27.4000	28.8000	27.4000	28.8000	-27.529%	11	182	-2.778%
2026-05-11	32.7700	39.7400	32.7700	39.7400	+37.509%	7	182	-29.542%
2026-05-08	28.3000	29.0000	28.3000	28.9000	+2.120%	4	181	-3.114%
2026-05-07	32.0400	32.0400	28.3000	28.3000	-26.873%	8	181	-1.060%
2026-05-06	35.0900	39.0100	34.6200	38.7000	+7.500%	25	186	-27.649%
2026-05-05	25.9000	36.0000	25.9000	36.0000	-15.888%	24	166	-22.222%
2026-05-04	44.0000	44.0000	42.8000	42.8000	-5.934%	12	167	-34.579%
2026-05-01	42.6900	45.5000	42.6900	45.5000	-4.211%	3	166	-38.462%
2026-04-30	44.4100	47.5000	44.4100	47.5000	+28.378%	3	166	-41.053%
2026-04-29	37.0000	37.0000	37.0000	37.0000	+0.407%	1	166	-24.324%
2026-04-28	32.7000	36.8500	32.7000	36.8500	-7.644%	9	166	-24.016%
2026-04-27	39.1600	39.9000	39.1600	39.9000	-10.738%	11	166	-29.825%
2026-04-24	48.6400	48.6400	44.7000	44.7000	+1.292%	13	156	-37.360%
2026-04-23	46.0200	46.0200	44.1300	44.1300	+15.827%	12	145	-36.551%
2026-04-22	38.7000	38.7000	37.0000	38.1000	+5.745%	39	155	-26.509%
2026-04-21	36.0300	36.0300	36.0300	36.0300	+12.243%	1	143	-22.287%
2026-04-17	28.8000	32.2000	28.8000	32.1000	+22.753%	22	143	-12.773%
2026-04-16	24.9500	26.1500	24.9500	26.1500	+0.577%	11	123	+7.075%
2026-04-15	27.4000	27.6000	25.9900	26.0000	-20.000%	5	112	+7.692%
2026-04-14	32.3000	32.5000	32.3000	32.5000	+5.519%	13	112	-13.846%
2026-04-13	29.9300	30.9000	28.0000	30.8000	-5.810%	6	111	-9.091%
2026-04-10	31.8900	33.7000	31.8900	32.7000	+9.732%	23	109	-14.373%
2026-04-09	23.7000	29.8000	23.7000	29.8000	+132.813%	3	100	-6.040%
2026-03-31	13.8000	13.8000	12.8000	12.8000	-23.900%	3	99	+118.750%
2026-03-27	16.8200	16.8200	16.8200	16.8200	-5.506%	3	96	+66.468%
2026-03-20	16.5000	17.8000	16.5000	17.8000	-7.772%	6	93	+57.303%
2026-03-16	18.8900	19.3000	18.8900	19.3000	+32.192%	3	89	+45.078%
2026-03-12	14.7000	14.7000	14.6000	14.6000	-9.877%	11	88	+91.781%
2026-03-11	16.2000	16.2000	16.2000	16.2000	+24.615%	1	77	+72.840%
2026-03-09	13.0000	13.2000	12.9000	13.0000	-9.722%	8	77	+115.385%
2026-03-06	13.5000	14.4000	13.5000	14.4000	-12.195%	4	72	+94.444%
2026-03-03	17.7000	17.7000	15.4000	16.4000	-22.164%	4	72	+70.732%
2026-02-27	21.0000	21.0700	20.8000	21.0700	-4.227%	8	74	+32.890%
2026-02-20	22.0000	22.0000	22.0000	22.0000	-24.138%	3	74	+27.273%
2026-02-17	29.0000	29.0000	29.0000	29.0000	-4.668%	3	72	-3.448%
2026-02-12	30.4200	30.4200	30.4200	30.4200	-0.621%	5	72	-7.955%
2026-02-11	32.5100	32.5100	30.5000	30.6100	+30.812%	7	67	-8.527%
2026-02-10	22.9500	23.4000	22.9500	23.4000	+72.059%	2	61	+19.658%
2026-01-30	13.6000	13.6000	13.6000	13.6000	-6.465%	1	60	+105.882%
2026-01-29	14.5400	14.5400	14.5400	14.5400	+23.850%	1	60	+92.572%
2026-01-28	11.4000	11.7500	11.4000	11.7400	+65.585%	4	60	+138.501%
2026-01-08	7.0900	7.0900	7.0900	7.0900	-7.802%	5	58	+294.922%
2025-12-18	7.6900	7.6900	7.6900	7.6900	-48.041%	1	60	+264.109%
2025-12-08	14.8000	14.8000	14.8000	14.8000	+4.225%	1	60	+89.189%
2025-11-21	14.2000	14.2000	14.2000	14.2000	-38.261%	2	59	+97.183%
2025-11-20	23.0000	23.0000	23.0000	23.0000	+9.524%	2	59	+21.739%
2025-11-13	22.7800	22.7800	21.0000	21.0000	-38.596%	4	61	+33.333%
2025-11-10	34.2000	34.2000	34.2000	34.2000	-6.812%	2	59	-18.129%
2025-11-05	36.7000	36.7000	36.7000	36.7000	+10.876%	2	57	-23.706%
2025-11-04	24.1800	33.1000	24.1800	33.1000	-13.577%	3	59	-15.408%
2025-10-31	38.3000	38.3000	38.3000	38.3000	+1.323%	2	57	-26.893%
2025-10-30	37.8000	37.8000	37.8000	37.8000	+21.543%	3	57	-25.926%
2025-10-27	31.6700	31.6700	31.1000	31.1000	+12.681%	2	57	-9.968%
2025-10-23	27.6000	27.6000	27.6000	27.6000	+7.393%	5	57	+1.449%
2025-10-22	25.7000	25.7000	25.7000	25.7000	-10.453%	1	52	+8.949%
2025-10-17	28.6000	28.7000	28.6000	28.7000	-9.663%	10	52	-2.439%
2025-10-14	31.7700	31.7700	31.7700	31.7700	+2.484%	1	52	-11.867%
2025-10-10	32.7000	33.1000	31.0000	31.0000	+1.109%	17	53	-9.677%
2025-09-22	30.6600	30.6600	30.6600	30.6600	+21.042%	1	47	-8.676%
2025-09-16	27.5000	27.5000	25.1300	25.3300	+9.749%	30	46	+10.541%
2025-09-12	23.0800	23.0800	23.0800	23.0800	+9.748%	2	22	+21.317%
2025-09-10	21.0300	21.0300	21.0300	21.0300	-38.777%	1	22	+33.143%
2025-08-04	34.3500	34.3500	34.3500	34.3500	-14.361%	1	22	-18.486%
2025-07-28	39.9200	40.1100	39.9200	40.1100	+18.669%	9	21	-30.192%
2025-07-24	33.8000	33.8000	33.8000	33.8000	+40.249%	1	12	-17.160%
2025-07-08	24.1000	24.1000	24.1000	24.1000	0.000%	11	11	+16.183%