Dark

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

EOD

Sep 9, 2026

2.62-49.615%(-2.58)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	4.4000	4.4000	2.6000	2.6200	-49.615%	155	2,791	0.000%
2026-09-08	5.4000	7.4000	5.2000	5.2000	+158.706%	43	2,789	-49.615%
2026-09-04	2.0100	2.0100	2.0100	2.0100	+91.429%	1	2,784	+30.348%
2026-09-03	0.8500	1.1000	0.8500	1.0500	+23.529%	8	2,784	+149.524%
2026-09-02	0.8700	1.3500	0.6700	0.8500	-29.167%	99	2,786	+208.235%
2026-09-01	1.5100	1.5600	1.0100	1.2000	-50.413%	129	2,805	+118.333%
2026-08-31	3.6000	3.6000	2.3900	2.4200	-26.667%	20	2,793	+8.264%
2026-08-28	5.3500	5.3500	3.2000	3.3000	-47.619%	41	2,789	-20.606%
2026-08-27	8.3600	8.4000	6.3000	6.3000	-22.604%	11	2,820	-58.413%
2026-08-26	6.2100	8.1400	6.2100	8.1400	+69.583%	9	2,821	-67.813%
2026-08-25	7.5000	7.5000	4.8000	4.8000	-13.978%	396	2,819	-45.417%
2026-08-24	5.9200	6.2000	5.2000	5.5800	-40.000%	30	2,437	-53.047%
2026-08-21	10.0600	10.0600	9.3000	9.3000	+14.110%	7	2,436	-71.828%
2026-08-20	10.2000	10.3000	8.1500	8.1500	-21.559%	12	2,433	-67.853%
2026-08-19	11.8000	11.8000	10.3900	10.3900	-28.295%	99	2,428	-74.783%
2026-08-18	18.8700	18.9500	14.4900	14.4900	-51.457%	17	2,342	-81.919%
2026-08-17	29.8500	29.8500	29.8500	29.8500	+7.762%	1	2,342	-91.223%
2026-08-14	26.4400	27.7000	26.4400	27.7000	-5.461%	2	2,342	-90.542%
2026-08-13	29.6900	29.6900	28.7400	29.3000	-17.789%	13	2,341	-91.058%
2026-08-12	46.2300	47.0800	35.5300	35.6400	+4.363%	7	2,342	-92.649%
2026-08-11	34.4500	36.5000	34.1500	34.1500	+30.095%	11	2,345	-92.328%
2026-08-10	27.2000	27.2000	26.2500	26.2500	-8.854%	2	2,349	-90.019%
2026-08-07	30.3300	30.3300	28.8000	28.8000	-1.706%	3	2,350	-90.903%
2026-08-06	33.2000	33.2500	29.3000	29.3000	-9.568%	28	2,351	-91.058%
2026-08-05	30.2000	34.2800	30.2000	32.4000	+7.641%	16	2,350	-91.914%
2026-08-04	35.2000	35.2000	25.2000	30.1000	+17.808%	26	2,349	-91.296%
2026-08-03	19.2500	26.2000	19.2500	25.5500	+46.586%	23	2,351	-89.746%
2026-07-31	17.0000	17.4300	11.0000	17.4300	+84.640%	14	2,339	-84.968%
2026-07-30	7.5000	9.4400	7.5000	9.4400	+68.571%	67	2,332	-72.246%
2026-07-29	5.1300	5.6000	5.1300	5.6000	-42.208%	2	2,366	-53.214%
2026-07-28	8.3800	9.6900	7.0000	9.6900	-14.701%	8	2,365	-72.962%
2026-07-27	10.9000	11.4000	10.9000	11.3600	-21.655%	9	2,365	-76.937%
2026-07-24	16.6000	16.7000	14.5000	14.5000	-25.831%	3	2,365	-81.931%
2026-07-23	20.5000	20.5000	19.5500	19.5500	+9.831%	3	2,365	-86.598%
2026-07-22	15.0000	17.8000	15.0000	17.8000	+9.877%	6	2,364	-85.281%
2026-07-21	15.9400	16.4000	15.9400	16.2000	-1.220%	10	2,363	-83.827%
2026-07-20	16.0000	16.4000	16.0000	16.4000	-2.671%	4	2,363	-84.024%
2026-07-17	16.2000	16.8500	16.2000	16.8500	-7.418%	5	2,359	-84.451%
2026-07-14	18.2000	18.2000	18.2000	18.2000	+17.876%	1	2,359	-85.604%
2026-07-13	17.5200	17.5200	15.4400	15.4400	-25.049%	3	2,358	-83.031%
2026-07-09	22.0000	22.0000	20.6000	20.6000	+21.176%	4	2,357	-87.282%
2026-07-08	15.2600	17.0000	14.6000	17.0000	+16.120%	28	2,360	-84.588%
2026-07-07	14.6400	14.6400	14.6400	14.6400	-11.273%	1	2,332	-82.104%
2026-07-02	17.3000	17.3000	16.5000	16.5000	-27.632%	5	2,335	-84.121%
2026-07-01	23.5000	23.5000	22.7000	22.8000	-13.308%	3	2,335	-88.509%
2026-06-30	26.3000	26.3000	26.3000	26.3000	+19.545%	2	2,337	-90.038%
2026-06-29	19.5000	22.0000	19.5000	22.0000	+19.565%	6	2,335	-88.091%
2026-06-26	18.5000	18.5000	18.4000	18.4000	-30.645%	11	2,334	-85.761%
2026-06-25	26.0000	29.7000	26.0000	26.5300	+29.858%	46	2,333	-90.124%
2026-06-24	20.2500	22.5000	20.0800	20.4300	-0.341%	195	2,330	-87.176%
2026-06-23	25.4000	25.4000	20.5000	20.5000	-38.806%	253	2,104	-87.220%
2026-06-22	27.6000	33.6500	27.6000	33.5000	+13.023%	10	1,853	-92.179%
2026-06-18	29.2500	29.6400	28.9000	29.6400	+28.870%	8	1,822	-91.161%
2026-06-17	26.0200	27.0000	23.0000	23.0000	+3.417%	40	1,822	-88.609%
2026-06-16	23.5700	24.1600	22.2400	22.2400	-8.099%	204	1,822	-88.219%
2026-06-15	24.0000	24.2000	23.5900	24.2000	+38.841%	8	1,621	-89.174%
2026-06-12	17.4300	17.4300	17.4300	17.4300	-9.455%	5	1,617	-84.968%
2026-06-11	19.2500	19.2500	19.2500	19.2500	-5.822%	1	1,617	-86.390%
2026-06-09	17.8500	20.4400	17.8500	20.4400	-12.650%	2	1,617	-87.182%
2026-06-08	22.7500	23.4000	22.7500	23.4000	+17.293%	7	1,618	-88.803%
2026-06-05	23.0700	26.1000	19.9500	19.9500	-34.158%	255	1,623	-86.867%
2026-06-04	27.7000	30.3000	27.7000	30.3000	-5.283%	7	1,368	-91.353%
2026-06-03	30.7000	32.0000	30.0000	31.9900	+8.810%	12	1,368	-91.810%
2026-06-02	27.8000	30.3500	27.8000	29.4000	+42.718%	6	1,369	-91.088%
2026-06-01	19.1300	23.2600	19.1300	20.6000	+0.243%	630	1,368	-87.282%
2026-05-29	21.8000	22.5500	19.8700	20.5500	-7.848%	438	751	-87.251%
2026-05-28	18.9200	23.4000	18.9200	22.3000	-7.851%	238	319	-88.251%
2026-05-27	22.9000	24.2000	22.9000	24.2000	+1.255%	32	124	-89.174%
2026-05-26	21.8400	25.5500	21.8400	23.9000	+36.182%	13	123	-89.038%
2026-05-22	17.2000	17.5500	17.2000	17.5500	+19.877%	18	114	-85.071%
2026-05-21	15.6000	15.6000	14.6200	14.6400	-0.746%	8	114	-82.104%
2026-05-20	14.5000	14.7500	14.4000	14.7500	+16.601%	4	114	-82.237%
2026-05-19	11.8000	13.4000	11.8000	12.6500	-10.347%	6	127	-79.289%
2026-05-18	15.5000	15.7000	14.1100	14.1100	-31.204%	11	127	-81.432%
2026-05-15	20.4900	20.5100	20.4900	20.5100	-32.533%	2	127	-87.226%
2026-05-11	21.4500	30.4000	21.4500	30.4000	+41.198%	5	127	-91.382%
2026-05-08	21.9500	21.9500	19.5000	21.5300	-4.735%	23	125	-87.831%
2026-05-07	22.6000	22.6000	22.6000	22.6000	-22.337%	2	103	-88.407%
2026-05-06	30.1300	30.1300	29.1000	29.1000	+8.989%	8	103	-90.997%
2026-05-05	19.6500	26.7000	19.4300	26.7000	-20.299%	11	98	-90.187%
2026-05-04	37.9200	37.9400	33.5000	33.5000	-4.011%	29	100	-92.179%
2026-05-01	33.9000	34.9000	33.9000	34.9000	-11.958%	8	74	-92.493%
2026-04-30	39.6400	39.6400	39.6400	39.6400	+43.623%	1	74	-93.391%
2026-04-28	27.5000	27.6000	27.5000	27.6000	-9.774%	2	74	-90.507%
2026-04-27	30.5900	30.5900	30.5900	30.5900	-20.235%	1	74	-91.435%
2026-04-24	38.3500	38.3500	38.3500	38.3500	+5.647%	1	73	-93.168%
2026-04-23	33.5000	36.3000	33.5000	36.3000	+17.097%	7	72	-92.782%
2026-04-22	31.0000	31.0000	31.0000	31.0000	+4.377%	1	71	-91.548%
2026-04-21	28.4400	29.7000	28.1600	29.7000	+24.268%	5	68	-91.178%
2026-04-17	22.1700	23.9000	22.1700	23.9000	+17.157%	8	68	-89.038%
2026-04-15	20.4000	20.4000	20.4000	20.4000	-13.924%	1	62	-87.157%
2026-04-14	23.7000	23.7000	23.7000	23.7000	+4.867%	1	62	-88.945%
2026-04-13	22.6000	22.6000	22.6000	22.6000	-11.373%	1	62	-88.407%
2026-04-10	25.1000	25.5000	25.1000	25.5000	+30.769%	3	62	-89.725%
2026-04-09	18.2000	19.5000	18.0000	19.5000	+75.676%	15	62	-86.564%
2026-04-07	11.1000	11.1000	11.1000	11.1000	-13.009%	2	51	-76.396%
2026-04-01	12.7600	12.7600	12.7600	12.7600	+40.220%	6	50	-79.467%
2026-03-31	8.9000	9.1000	8.9000	9.1000	+7.059%	3	44	-71.209%
2026-03-30	8.5000	8.5000	8.5000	8.5000	-24.779%	1	44	-69.176%
2026-03-27	11.2000	11.3000	11.2000	11.3000	-1.739%	2	44	-76.814%
2026-03-24	11.5000	11.5000	11.5000	11.5000	0.000%	8	44	-77.217%
2026-03-19	10.1000	11.5000	10.1000	11.5000	-8.730%	6	36	-77.217%
2026-03-11	12.6000	12.6000	12.6000	12.6000	+26.000%	1	31	-79.206%
2026-03-09	10.0000	10.0000	10.0000	10.0000	+8.696%	1	31	-73.800%
2026-03-06	9.2000	9.2000	9.2000	9.2000	-17.117%	4	31	-71.522%
2026-03-04	10.8000	11.1000	10.8000	11.1000	-1.770%	2	31	-76.396%
2026-03-03	11.3000	11.3000	11.3000	11.3000	-30.031%	2	31	-76.814%
2026-02-09	16.1500	16.1500	16.1500	16.1500	+19.541%	1	29	-83.777%
2026-02-06	13.5100	13.5100	13.5100	13.5100	-16.087%	1	29	-80.607%
2026-02-03	16.1000	16.1000	16.1000	16.1000	+150.000%	2	29	-83.727%
2026-01-23	6.4400	6.4400	6.4400	6.4400	+15.619%	2	29	-59.317%
2026-01-06	5.5700	5.5700	5.5700	5.5700	-26.029%	1	29	-52.962%
2025-12-16	7.5300	7.5300	7.5300	7.5300	-60.410%	1	28	-65.206%
2025-10-22	19.0200	19.0200	19.0200	19.0200	-7.670%	1	28	-86.225%
2025-09-15	20.5000	20.6000	20.5000	20.6000	+24.096%	6	28	-87.282%
2025-09-10	16.5000	16.6000	16.5000	16.6000	+43.103%	4	22	-84.217%
2025-09-09	11.6000	11.6000	11.6000	11.6000	-0.855%	2	18	-77.414%
2025-09-05	11.5000	11.7000	11.5000	11.7000	-25.478%	13	16	-77.607%
2025-08-05	16.6000	16.6000	15.7000	15.7000	0.000%	3	3	-83.312%