Dark

ETN20260918C430
ETN Sep 18 2026 430.00 Call (ETN260918C00430000)
option OPRA

EOD

Sep 9, 2026

5.00-42.063%(-3.63)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	6.2500	6.2500	5.0000	5.0000	-42.063%	16	366	0.000%
2026-09-08	6.4000	11.8000	6.4000	8.6300	+83.617%	47	361	-42.063%
2026-09-04	3.0000	4.7000	3.0000	4.7000	+144.792%	29	346	+6.383%
2026-09-03	1.3200	2.1000	1.3200	1.9200	+23.871%	5	346	+160.417%
2026-09-02	1.9500	1.9500	1.5000	1.5500	-17.112%	20	348	+222.581%
2026-09-01	1.9400	1.9400	1.6500	1.8700	-50.789%	16	335	+167.380%
2026-08-31	3.8000	4.1200	3.7000	3.8000	-30.909%	10	341	+31.579%
2026-08-28	7.5700	8.0000	5.3100	5.5000	-46.602%	7	341	-9.091%
2026-08-27	11.6000	12.0000	10.3000	10.3000	-6.364%	4	341	-51.456%
2026-08-26	10.4500	11.0000	10.4000	11.0000	+34.146%	19	341	-54.545%
2026-08-25	12.7000	12.7000	8.2000	8.2000	+2.500%	51	341	-39.024%
2026-08-24	9.4000	9.4000	7.7000	8.0000	-41.306%	12	389	-37.500%
2026-08-21	10.8000	14.1000	10.8000	13.6300	+23.909%	39	384	-63.316%
2026-08-20	14.2000	14.2000	11.0000	11.0000	-23.291%	5	376	-54.545%
2026-08-19	19.9600	19.9600	14.0000	14.3400	-24.843%	116	377	-65.132%
2026-08-18	22.9000	22.9000	18.6000	19.0800	-47.000%	31	302	-73.795%
2026-08-17	33.8800	36.0000	33.8800	36.0000	+7.143%	5	273	-86.111%
2026-08-14	32.9300	33.8000	32.9300	33.6000	-4.055%	9	273	-85.119%
2026-08-13	37.0000	37.0000	35.0200	35.0200	-21.215%	6	279	-85.722%
2026-08-12	52.6000	54.8300	44.4500	44.4500	+9.780%	5	279	-88.751%
2026-08-11	38.7900	44.1500	38.7900	40.4900	+24.585%	3	281	-87.651%
2026-08-10	32.5000	32.5000	32.5000	32.5000	-6.340%	1	279	-84.615%
2026-08-07	36.2900	36.9000	34.7000	34.7000	-8.684%	5	278	-85.591%
2026-08-05	37.9000	38.0000	37.9000	38.0000	+12.626%	3	281	-86.842%
2026-08-04	40.0000	40.0000	32.0000	33.7400	+9.974%	25	282	-85.181%
2026-08-03	20.3000	31.4500	20.3000	30.6800	+40.734%	21	287	-83.703%
2026-07-31	19.1700	21.8000	13.2000	21.8000	+94.643%	15	287	-77.064%
2026-07-30	10.9000	11.3000	9.8000	11.2000	+114.559%	15	286	-55.357%
2026-07-29	6.9000	6.9000	5.2200	5.2200	-49.759%	4	277	-4.215%
2026-07-28	10.3800	10.3900	8.8000	10.3900	-24.710%	14	276	-51.877%
2026-07-27	16.0000	16.2000	13.8000	13.8000	-21.591%	19	279	-63.768%
2026-07-24	21.3000	21.3000	17.6000	17.6000	-25.424%	4	263	-71.591%
2026-07-23	23.6000	23.6000	23.6000	23.6000	+20.408%	2	261	-78.814%
2026-07-22	21.2000	21.3000	19.6000	19.6000	+0.256%	3	263	-74.490%
2026-07-21	20.1600	21.0000	18.5000	19.5500	+0.205%	41	263	-74.425%
2026-07-20	21.8000	21.8000	19.5100	19.5100	-0.459%	8	229	-74.372%
2026-07-17	19.6000	19.6000	19.6000	19.6000	+12.000%	3	226	-74.490%
2026-07-16	17.6000	17.6000	17.5000	17.5000	-26.471%	3	225	-71.429%
2026-07-14	23.8300	23.8300	23.8000	23.8000	+28.371%	30	222	-78.992%
2026-07-13	22.0000	22.0000	18.5400	18.5400	+0.216%	4	192	-73.031%
2026-07-08	18.5000	18.5000	18.5000	18.5000	+8.824%	2	191	-72.973%
2026-07-07	17.0000	17.0000	17.0000	17.0000	-38.406%	1	191	-70.588%
2026-07-06	29.2000	29.2000	27.6000	27.6000	+42.636%	2	192	-81.884%
2026-07-02	20.0000	20.0000	19.3500	19.3500	-35.500%	3	195	-74.160%
2026-07-01	27.5000	30.4000	27.5000	30.0000	-8.815%	6	195	-83.333%
2026-06-30	32.8000	32.9000	32.8000	32.9000	+29.630%	13	197	-84.802%
2026-06-29	25.2300	25.3800	25.2300	25.3800	-0.471%	8	195	-80.299%
2026-06-26	25.5000	25.5000	25.5000	25.5000	-19.685%	1	188	-80.392%
2026-06-25	31.7600	31.7600	31.7500	31.7500	+19.811%	15	187	-84.252%
2026-06-23	26.5000	26.5000	26.5000	26.5000	-31.912%	2	187	-81.132%
2026-06-22	34.2000	38.9200	34.2000	38.9200	+16.877%	10	187	-87.153%
2026-06-18	33.3000	33.3000	33.3000	33.3000	+20.652%	2	181	-84.985%
2026-06-15	27.3100	27.6000	27.3100	27.6000	+21.053%	2	181	-81.884%
2026-06-12	22.8000	22.8000	22.8000	22.8000	+1.786%	1	182	-78.070%
2026-06-11	19.2400	22.4000	19.2400	22.4000	+33.333%	3	181	-77.679%
2026-06-10	23.6700	23.6700	16.8000	16.8000	-16.000%	4	181	-70.238%
2026-06-09	20.0000	20.0000	20.0000	20.0000	-28.187%	1	180	-75.000%
2026-06-08	27.4600	27.8500	27.1000	27.8500	+2.578%	14	180	-82.047%
2026-06-05	29.2000	29.2000	27.1500	27.1500	-22.650%	7	189	-81.584%
2026-06-04	31.9000	35.1000	31.0000	35.1000	-8.831%	12	196	-85.755%
2026-06-03	36.9000	38.5000	34.7000	38.5000	+15.616%	4	189	-87.013%
2026-06-02	34.7000	34.7000	32.7300	33.3000	+25.188%	6	188	-84.985%
2026-06-01	24.5000	26.6000	24.5000	26.6000	+12.236%	14	186	-81.203%
2026-05-29	25.6000	25.6000	23.7000	23.7000	-7.710%	6	175	-78.903%
2026-05-28	26.8000	27.5000	25.3000	25.6800	-7.292%	6	171	-80.530%
2026-05-27	25.5200	28.1200	25.5200	27.7000	-5.332%	7	167	-81.949%
2026-05-26	24.0700	29.2600	24.0700	29.2600	+39.333%	10	168	-82.912%
2026-05-22	20.0000	21.5000	20.0000	21.0000	+16.667%	19	159	-76.190%
2026-05-21	17.9200	18.0000	17.0000	18.0000	+4.046%	5	160	-72.222%
2026-05-20	17.0000	17.3000	17.0000	17.3000	+22.695%	2	160	-71.098%
2026-05-19	13.6000	14.2000	13.6000	14.1000	-10.191%	19	173	-64.539%
2026-05-18	18.3000	18.3000	15.7000	15.7000	-35.918%	16	173	-68.153%
2026-05-15	23.7700	24.5000	23.7700	24.5000	-11.871%	17	173	-79.592%
2026-05-14	27.8000	27.8000	27.8000	27.8000	-2.113%	1	172	-82.014%
2026-05-13	27.1200	28.4000	27.1200	28.4000	+18.580%	6	174	-82.394%
2026-05-12	26.3000	26.3000	23.6000	23.9500	-32.535%	16	174	-79.123%
2026-05-11	33.1000	35.5000	33.0600	35.5000	+42.000%	7	174	-85.915%
2026-05-08	25.0000	25.0000	25.0000	25.0000	+4.384%	6	174	-80.000%
2026-05-07	27.8900	27.8900	23.9500	23.9500	-26.308%	5	174	-79.123%
2026-05-06	32.5000	32.5000	32.5000	32.5000	+6.908%	1	174	-84.615%
2026-05-05	21.5200	31.7000	20.8000	30.4000	-20.000%	41	174	-83.553%
2026-05-04	40.2000	40.3000	37.6000	38.0000	-2.813%	41	163	-86.842%
2026-05-01	39.0000	40.0000	37.6500	39.1000	-11.937%	17	159	-87.212%
2026-04-30	37.9700	44.6500	37.9700	44.4000	+25.779%	25	159	-88.739%
2026-04-27	35.3000	35.3000	35.3000	35.3000	-11.083%	12	156	-85.836%
2026-04-24	40.8100	40.8100	39.7000	39.7000	-2.217%	2	144	-87.406%
2026-04-23	41.0000	41.0000	38.7000	40.6000	+23.705%	9	144	-87.685%
2026-04-22	34.4000	34.4000	32.8200	32.8200	+17.214%	64	144	-84.765%
2026-04-17	26.6000	28.8300	26.5000	28.0000	+40.000%	9	82	-82.143%
2026-04-16	20.0000	20.0000	20.0000	20.0000	-27.667%	1	74	-75.000%
2026-04-14	27.6500	27.6500	27.6500	27.6500	-6.902%	1	73	-81.917%
2026-04-10	29.5000	29.7000	29.5000	29.7000	+18.091%	8	74	-83.165%
2026-04-09	21.1000	25.1500	21.1000	25.1500	+25.562%	3	66	-80.119%
2026-04-08	21.1200	21.1200	20.0300	20.0300	+44.101%	8	67	-75.037%
2026-04-07	13.9000	13.9000	13.9000	13.9000	+9.881%	1	67	-64.029%
2026-04-06	12.9300	12.9300	12.6100	12.6500	+10.965%	11	67	-60.474%
2026-03-31	11.4000	11.4000	11.4000	11.4000	+5.556%	1	56	-56.140%
2026-03-30	10.1000	10.8000	10.1000	10.8000	-20.588%	2	55	-53.704%
2026-03-27	14.2000	14.2000	13.6000	13.6000	-4.225%	7	51	-63.235%
2026-03-24	14.2000	14.5500	14.2000	14.2000	0.000%	8	44	-64.789%
2026-03-20	14.2000	14.2000	14.2000	14.2000	+4.412%	1	49	-64.789%
2026-03-19	12.2000	13.6000	12.1000	13.6000	-12.876%	10	49	-63.235%
2026-03-18	15.6100	15.6100	15.6100	15.6100	-3.043%	1	40	-67.969%
2026-03-16	16.1000	16.1000	16.1000	16.1000	+27.778%	9	39	-68.944%
2026-03-12	11.6000	12.6000	11.6000	12.6000	-16.000%	6	30	-60.317%
2026-03-11	15.0000	15.0000	15.0000	15.0000	+2.041%	1	24	-66.667%
2026-03-10	14.7000	14.7000	14.7000	14.7000	+22.500%	1	24	-65.986%
2026-03-06	12.0000	12.0000	12.0000	12.0000	+0.840%	1	23	-58.333%
2026-03-05	11.9000	11.9000	11.9000	11.9000	-6.299%	1	23	-57.983%
2026-03-04	11.9300	12.7000	11.9300	12.7000	-38.200%	2	23	-60.630%
2026-02-19	20.5500	20.5500	20.5500	20.5500	-33.710%	1	22	-75.669%
2026-02-12	31.0000	31.0000	31.0000	31.0000	+14.391%	1	21	-83.871%
2026-02-11	26.5000	27.1000	26.5000	27.1000	+40.415%	6	20	-81.550%
2026-02-10	19.3000	19.3000	19.3000	19.3000	+1.847%	1	16	-74.093%
2026-02-09	18.9500	18.9500	18.9500	18.9500	+10.174%	1	15	-73.615%
2026-02-03	17.2000	17.2000	17.2000	17.2000	+15.981%	2	15	-70.930%
2025-11-18	14.8300	14.8300	14.8300	14.8300	-30.798%	10	15	-66.285%
2025-11-04	21.4300	21.4300	21.4300	21.4300	-34.485%	2	12	-76.668%
2025-10-29	32.7300	32.7300	32.7100	32.7100	+15.870%	2	12	-84.714%
2025-10-27	28.2300	28.2300	28.2300	28.2300	+30.694%	1	10	-82.288%
2025-10-22	22.7100	22.7100	21.6000	21.6000	-14.726%	2	10	-76.852%
2025-10-09	25.3300	25.3300	25.3300	25.3300	+84.891%	5	10	-80.261%
2025-09-09	13.7000	13.7000	13.7000	13.7000	0.000%	5	5	-63.504%