Dark

ETN20260918C440
ETN Sep 18 2026 440.00 Call (ETN260918C00440000)
option OPRA

EOD

Jul 23, 2026

19.55+9.831%(+1.75)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	20.5000	20.5000	19.5500	19.5500	+9.831%	3	2,365	0.000%
2026-07-22	15.0000	17.8000	15.0000	17.8000	+9.877%	6	2,364	+9.831%
2026-07-21	15.9400	16.4000	15.9400	16.2000	-1.220%	10	2,363	+20.679%
2026-07-20	16.0000	16.4000	16.0000	16.4000	-2.671%	4	2,363	+19.207%
2026-07-17	16.2000	16.8500	16.2000	16.8500	-7.418%	5	2,359	+16.024%
2026-07-14	18.2000	18.2000	18.2000	18.2000	+17.876%	1	2,359	+7.418%
2026-07-13	17.5200	17.5200	15.4400	15.4400	-25.049%	3	2,358	+26.619%
2026-07-09	22.0000	22.0000	20.6000	20.6000	+21.176%	4	2,357	-5.097%
2026-07-08	15.2600	17.0000	14.6000	17.0000	+16.120%	28	2,360	+15.000%
2026-07-07	14.6400	14.6400	14.6400	14.6400	-11.273%	1	2,332	+33.538%
2026-07-02	17.3000	17.3000	16.5000	16.5000	-27.632%	5	2,335	+18.485%
2026-07-01	23.5000	23.5000	22.7000	22.8000	-13.308%	3	2,335	-14.254%
2026-06-30	26.3000	26.3000	26.3000	26.3000	+19.545%	2	2,337	-25.665%
2026-06-29	19.5000	22.0000	19.5000	22.0000	+19.565%	6	2,335	-11.136%
2026-06-26	18.5000	18.5000	18.4000	18.4000	-30.645%	11	2,334	+6.250%
2026-06-25	26.0000	29.7000	26.0000	26.5300	+29.858%	46	2,333	-26.310%
2026-06-24	20.2500	22.5000	20.0800	20.4300	-0.341%	195	2,330	-4.307%
2026-06-23	25.4000	25.4000	20.5000	20.5000	-38.806%	253	2,104	-4.634%
2026-06-22	27.6000	33.6500	27.6000	33.5000	+13.023%	10	1,853	-41.642%
2026-06-18	29.2500	29.6400	28.9000	29.6400	+28.870%	8	1,822	-34.042%
2026-06-17	26.0200	27.0000	23.0000	23.0000	+3.417%	40	1,822	-15.000%
2026-06-16	23.5700	24.1600	22.2400	22.2400	-8.099%	204	1,822	-12.095%
2026-06-15	24.0000	24.2000	23.5900	24.2000	+38.841%	8	1,621	-19.215%
2026-06-12	17.4300	17.4300	17.4300	17.4300	-9.455%	5	1,617	+12.163%
2026-06-11	19.2500	19.2500	19.2500	19.2500	-5.822%	1	1,617	+1.558%
2026-06-09	17.8500	20.4400	17.8500	20.4400	-12.650%	2	1,617	-4.354%
2026-06-08	22.7500	23.4000	22.7500	23.4000	+17.293%	7	1,618	-16.453%
2026-06-05	23.0700	26.1000	19.9500	19.9500	-34.158%	255	1,623	-2.005%
2026-06-04	27.7000	30.3000	27.7000	30.3000	-5.283%	7	1,368	-35.479%
2026-06-03	30.7000	32.0000	30.0000	31.9900	+8.810%	12	1,368	-38.887%
2026-06-02	27.8000	30.3500	27.8000	29.4000	+42.718%	6	1,369	-33.503%
2026-06-01	19.1300	23.2600	19.1300	20.6000	+0.243%	630	1,368	-5.097%
2026-05-29	21.8000	22.5500	19.8700	20.5500	-7.848%	438	751	-4.866%
2026-05-28	18.9200	23.4000	18.9200	22.3000	-7.851%	238	319	-12.332%
2026-05-27	22.9000	24.2000	22.9000	24.2000	+1.255%	32	124	-19.215%
2026-05-26	21.8400	25.5500	21.8400	23.9000	+36.182%	13	123	-18.201%
2026-05-22	17.2000	17.5500	17.2000	17.5500	+19.877%	18	114	+11.396%
2026-05-21	15.6000	15.6000	14.6200	14.6400	-0.746%	8	114	+33.538%
2026-05-20	14.5000	14.7500	14.4000	14.7500	+16.601%	4	114	+32.542%
2026-05-19	11.8000	13.4000	11.8000	12.6500	-10.347%	6	127	+54.545%
2026-05-18	15.5000	15.7000	14.1100	14.1100	-31.204%	11	127	+38.554%
2026-05-15	20.4900	20.5100	20.4900	20.5100	-32.533%	2	127	-4.681%
2026-05-11	21.4500	30.4000	21.4500	30.4000	+41.198%	5	127	-35.691%
2026-05-08	21.9500	21.9500	19.5000	21.5300	-4.735%	23	125	-9.196%
2026-05-07	22.6000	22.6000	22.6000	22.6000	-22.337%	2	103	-13.496%
2026-05-06	30.1300	30.1300	29.1000	29.1000	+8.989%	8	103	-32.818%
2026-05-05	19.6500	26.7000	19.4300	26.7000	-20.299%	11	98	-26.779%
2026-05-04	37.9200	37.9400	33.5000	33.5000	-4.011%	29	100	-41.642%
2026-05-01	33.9000	34.9000	33.9000	34.9000	-11.958%	8	74	-43.983%
2026-04-30	39.6400	39.6400	39.6400	39.6400	+43.623%	1	74	-50.681%
2026-04-28	27.5000	27.6000	27.5000	27.6000	-9.774%	2	74	-29.167%
2026-04-27	30.5900	30.5900	30.5900	30.5900	-20.235%	1	74	-36.090%
2026-04-24	38.3500	38.3500	38.3500	38.3500	+5.647%	1	73	-49.022%
2026-04-23	33.5000	36.3000	33.5000	36.3000	+17.097%	7	72	-46.143%
2026-04-22	31.0000	31.0000	31.0000	31.0000	+4.377%	1	71	-36.935%
2026-04-21	28.4400	29.7000	28.1600	29.7000	+24.268%	5	68	-34.175%
2026-04-17	22.1700	23.9000	22.1700	23.9000	+17.157%	8	68	-18.201%
2026-04-15	20.4000	20.4000	20.4000	20.4000	-13.924%	1	62	-4.167%
2026-04-14	23.7000	23.7000	23.7000	23.7000	+4.867%	1	62	-17.511%
2026-04-13	22.6000	22.6000	22.6000	22.6000	-11.373%	1	62	-13.496%
2026-04-10	25.1000	25.5000	25.1000	25.5000	+30.769%	3	62	-23.333%
2026-04-09	18.2000	19.5000	18.0000	19.5000	+75.676%	15	62	+0.256%
2026-04-07	11.1000	11.1000	11.1000	11.1000	-13.009%	2	51	+76.126%
2026-04-01	12.7600	12.7600	12.7600	12.7600	+40.220%	6	50	+53.213%
2026-03-31	8.9000	9.1000	8.9000	9.1000	+7.059%	3	44	+114.835%
2026-03-30	8.5000	8.5000	8.5000	8.5000	-24.779%	1	44	+130.000%
2026-03-27	11.2000	11.3000	11.2000	11.3000	-1.739%	2	44	+73.009%
2026-03-24	11.5000	11.5000	11.5000	11.5000	0.000%	8	44	+70.000%
2026-03-19	10.1000	11.5000	10.1000	11.5000	-8.730%	6	36	+70.000%
2026-03-11	12.6000	12.6000	12.6000	12.6000	+26.000%	1	31	+55.159%
2026-03-09	10.0000	10.0000	10.0000	10.0000	+8.696%	1	31	+95.500%
2026-03-06	9.2000	9.2000	9.2000	9.2000	-17.117%	4	31	+112.500%
2026-03-04	10.8000	11.1000	10.8000	11.1000	-1.770%	2	31	+76.126%
2026-03-03	11.3000	11.3000	11.3000	11.3000	-30.031%	2	31	+73.009%
2026-02-09	16.1500	16.1500	16.1500	16.1500	+19.541%	1	29	+21.053%
2026-02-06	13.5100	13.5100	13.5100	13.5100	-16.087%	1	29	+44.708%
2026-02-03	16.1000	16.1000	16.1000	16.1000	+150.000%	2	29	+21.429%
2026-01-23	6.4400	6.4400	6.4400	6.4400	+15.619%	2	29	+203.571%
2026-01-06	5.5700	5.5700	5.5700	5.5700	-26.029%	1	29	+250.987%
2025-12-16	7.5300	7.5300	7.5300	7.5300	-60.410%	1	28	+159.628%
2025-10-22	19.0200	19.0200	19.0200	19.0200	-7.670%	1	28	+2.787%
2025-09-15	20.5000	20.6000	20.5000	20.6000	+24.096%	6	28	-5.097%
2025-09-10	16.5000	16.6000	16.5000	16.6000	+43.103%	4	22	+17.771%
2025-09-09	11.6000	11.6000	11.6000	11.6000	-0.855%	2	18	+68.534%
2025-09-05	11.5000	11.7000	11.5000	11.7000	-25.478%	13	16	+67.094%
2025-08-05	16.6000	16.6000	15.7000	15.7000	0.000%	3	3	+24.522%