Dark

ETN20260918C450
ETN Sep 18 2026 450.00 Call (ETN260918C00450000)
option OPRA

EOD

Sep 9, 2026

1.40-58.824%(-2.00)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.5900	1.5900	1.4000	1.4000	-58.824%	8	1,098	0.000%
2026-09-08	3.3000	4.3300	3.0100	3.4000	+155.639%	21	1,098	-58.824%
2026-09-04	0.7500	1.3300	0.7500	1.3300	+280.000%	30	1,087	+5.263%
2026-09-02	0.6500	0.6500	0.3500	0.3500	-61.111%	24	1,087	+300.000%
2026-09-01	1.2000	1.2000	0.5300	0.9000	-40.000%	53	1,093	+55.556%
2026-08-31	1.8500	1.8500	1.2900	1.5000	-28.230%	215	1,128	-6.667%
2026-08-28	3.6900	4.3000	2.0500	2.0900	-51.395%	25	1,033	-33.014%
2026-08-27	7.5000	7.5000	4.3000	4.3000	-30.081%	13	1,035	-67.442%
2026-08-26	3.7000	6.1500	3.7000	6.1500	+92.188%	28	1,041	-77.236%
2026-08-25	5.0000	5.0000	3.2000	3.2000	-8.571%	57	1,052	-56.250%
2026-08-24	5.3700	5.3700	3.4000	3.5000	-45.313%	57	1,030	-60.000%
2026-08-21	6.3000	7.2000	6.3000	6.4000	+18.519%	142	1,019	-78.125%
2026-08-20	6.5700	7.4000	5.4000	5.4000	-27.027%	66	984	-74.074%
2026-08-19	8.5000	8.6000	7.0500	7.4000	-30.320%	21	930	-81.081%
2026-08-18	14.8800	14.8800	10.6200	10.6200	-53.886%	19	922	-86.817%
2026-08-17	21.4500	23.0300	21.4500	23.0300	+10.139%	3	921	-93.921%
2026-08-14	20.4000	21.3000	20.4000	20.9100	-13.128%	21	919	-93.305%
2026-08-13	25.2500	25.2500	24.0700	24.0700	-13.604%	12	932	-94.184%
2026-08-12	30.4000	31.9000	27.8600	27.8600	-0.143%	9	938	-94.975%
2026-08-11	27.0000	30.7400	27.0000	27.9000	+29.888%	29	939	-94.982%
2026-08-10	24.0700	24.0700	20.7800	21.4800	-7.013%	4	941	-93.482%
2026-08-07	24.1000	24.1000	23.0000	23.1000	-0.858%	15	941	-93.939%
2026-08-06	26.2000	29.7400	23.2000	23.3000	-12.734%	30	927	-93.991%
2026-08-05	27.6100	29.5000	26.7000	26.7000	+3.089%	19	928	-94.757%
2026-08-04	29.0000	29.0000	22.4000	25.9000	+26.341%	47	929	-94.595%
2026-08-03	19.5000	21.8300	18.7000	20.5000	+42.857%	32	916	-93.171%
2026-07-31	9.5000	14.5500	9.0000	14.3500	+102.113%	16	911	-90.244%
2026-07-30	6.1000	7.1800	6.1000	7.1000	+63.218%	54	909	-80.282%
2026-07-29	4.0000	5.9000	4.0000	4.3500	-29.839%	10	934	-67.816%
2026-07-28	5.7000	6.2000	5.7000	6.2000	-39.216%	2	940	-77.419%
2026-07-27	10.0000	10.2000	10.0000	10.2000	-11.072%	11	940	-86.275%
2026-07-24	11.1000	11.4700	11.1000	11.4700	-30.904%	2	941	-87.794%
2026-07-23	16.6000	16.7800	16.3300	16.6000	+19.597%	34	941	-91.566%
2026-07-22	14.5000	14.8000	13.8800	13.8800	-0.857%	4	956	-89.914%
2026-07-21	14.0600	14.1000	13.4000	14.0000	+2.941%	32	954	-90.000%
2026-07-20	14.2000	14.2000	11.1000	13.6000	+10.569%	11	929	-89.706%
2026-07-16	11.6000	12.3000	11.6000	12.3000	-12.143%	2	928	-88.618%
2026-07-15	18.4000	19.0000	14.0000	14.0000	-13.580%	9	929	-90.000%
2026-07-14	16.5700	16.6000	16.2000	16.2000	+19.118%	4	923	-91.358%
2026-07-13	13.8500	13.8500	13.6000	13.6000	-20.000%	3	922	-89.706%
2026-07-10	17.0000	17.0000	17.0000	17.0000	-2.857%	1	924	-91.765%
2026-07-09	16.8000	17.5000	16.7500	17.5000	+30.208%	62	925	-92.000%
2026-07-08	13.3000	13.4400	13.3000	13.4400	+12.000%	2	903	-89.583%
2026-07-07	12.2000	12.2000	12.0000	12.0000	-40.060%	2	901	-88.333%
2026-07-06	19.9500	20.4300	19.9500	20.0200	+40.986%	3	902	-93.007%
2026-07-02	15.8500	15.8500	13.1100	14.2000	-24.868%	13	907	-90.141%
2026-07-01	19.6000	19.9900	18.9000	18.9000	-23.482%	3	907	-92.593%
2026-06-30	23.0000	24.7000	23.0000	24.7000	+31.383%	16	906	-94.332%
2026-06-29	17.3600	18.8000	17.3600	18.8000	+16.049%	4	907	-92.553%
2026-06-26	19.0000	21.2000	16.0000	16.2000	-29.565%	35	907	-91.358%
2026-06-25	25.4800	25.4800	23.0000	23.0000	+34.346%	3	920	-93.913%
2026-06-24	16.3000	17.1200	16.3000	17.1200	-1.891%	43	919	-91.822%
2026-06-23	20.8200	20.8200	17.4500	17.4500	-40.847%	60	877	-91.977%
2026-06-22	25.8200	29.5000	25.8200	29.5000	+23.690%	24	889	-95.254%
2026-06-18	24.2100	24.9100	23.8500	23.8500	+10.930%	14	888	-94.130%
2026-06-17	20.9600	21.5000	20.9600	21.5000	+2.381%	2	888	-93.488%
2026-06-16	21.0000	21.0000	20.5500	21.0000	+3.042%	6	888	-93.333%
2026-06-15	20.5500	21.9000	19.8000	20.3800	+32.338%	204	884	-93.131%
2026-06-12	14.8000	15.7000	14.8000	15.4000	-9.412%	18	766	-90.909%
2026-06-11	13.0000	17.0000	13.0000	17.0000	+51.786%	63	780	-91.765%
2026-06-10	13.9900	13.9900	11.2000	11.2000	-36.364%	9	719	-87.500%
2026-06-09	21.5000	22.9500	15.3000	17.6000	-13.894%	17	714	-92.045%
2026-06-08	18.9100	20.5800	18.9100	20.4400	+14.831%	34	713	-93.151%
2026-06-05	21.0500	21.0500	17.8000	17.8000	-35.390%	34	685	-92.135%
2026-06-04	23.5500	27.5500	23.5500	27.5500	-5.000%	3	683	-94.918%
2026-06-03	26.5000	29.4200	26.5000	29.0000	+7.887%	36	680	-95.172%
2026-06-02	22.1000	26.8800	22.1000	26.8800	+35.075%	28	674	-94.792%
2026-06-01	15.5800	19.9000	15.5800	19.9000	+12.429%	6	672	-92.965%
2026-05-29	18.6200	19.0000	17.5000	17.7000	-7.716%	8	667	-92.090%
2026-05-28	18.4100	20.4900	18.4100	19.1800	-9.868%	14	667	-92.701%
2026-05-27	18.3000	21.2800	18.3000	21.2800	+1.721%	8	674	-93.421%
2026-05-26	18.9100	22.3500	18.9100	20.9200	+39.467%	90	674	-93.308%
2026-05-22	13.5000	15.6200	13.5000	15.0000	+16.279%	12	673	-90.667%
2026-05-21	12.6400	12.9000	12.6400	12.9000	+9.322%	4	672	-89.147%
2026-05-20	10.6500	11.8000	10.6500	11.8000	+13.462%	2	672	-88.136%
2026-05-19	10.3000	10.5000	9.7000	10.4000	-18.750%	26	682	-86.538%
2026-05-18	15.6000	15.6000	12.8000	12.8000	-26.857%	6	682	-89.063%
2026-05-15	17.5000	17.5000	17.5000	17.5000	-16.468%	5	682	-92.000%
2026-05-14	22.0200	22.0200	20.9500	20.9500	-3.367%	7	682	-93.317%
2026-05-13	20.0000	21.6800	20.0000	21.6800	+20.444%	5	655	-93.542%
2026-05-12	18.5000	18.5000	17.4500	18.0000	-29.688%	24	655	-92.222%
2026-05-11	25.6000	25.6000	25.6000	25.6000	+39.891%	1	655	-94.531%
2026-05-08	17.6000	19.0000	17.6000	18.3000	-22.128%	12	655	-92.350%
2026-05-07	23.5000	23.5000	23.5000	23.5000	-8.560%	1	643	-94.043%
2026-05-06	26.7000	26.7000	25.6000	25.7000	+8.439%	13	643	-94.553%
2026-05-05	15.7300	23.7000	15.7300	23.7000	-18.276%	13	636	-94.093%
2026-05-04	30.0000	33.5000	29.0000	29.0000	-3.301%	25	634	-95.172%
2026-04-30	29.9900	29.9900	29.9900	29.9900	+24.958%	1	633	-95.332%
2026-04-29	25.6500	25.6500	24.0000	24.0000	+9.589%	2	633	-94.167%
2026-04-28	21.9000	21.9000	21.9000	21.9000	-30.915%	17	632	-93.607%
2026-04-27	31.7000	31.7000	31.7000	31.7000	-0.314%	1	615	-95.584%
2026-04-24	34.1400	34.3000	30.6300	31.8000	-0.313%	16	615	-95.597%
2026-04-23	27.9000	32.0000	27.9000	31.9000	+27.092%	611	603	-95.611%
2026-04-22	25.1000	25.1000	25.1000	25.1000	+5.418%	2	107	-94.422%
2026-04-21	24.1000	24.2300	23.8100	23.8100	+22.732%	3	104	-94.120%
2026-04-17	19.9000	19.9000	19.2000	19.4000	-9.346%	8	104	-92.784%
2026-04-10	21.4000	21.4000	21.4000	21.4000	+18.102%	1	103	-93.458%
2026-04-09	18.1200	18.1200	18.1200	18.1200	+75.922%	1	103	-92.274%
2026-04-07	10.2000	10.3000	10.2000	10.3000	+21.462%	11	103	-86.408%
2026-04-06	8.4800	8.4800	8.4800	8.4800	+11.579%	1	103	-83.491%
2026-03-31	7.5000	7.6000	7.4000	7.6000	-20.000%	3	103	-81.579%
2026-03-26	9.5000	9.5000	9.5000	9.5000	-21.423%	2	102	-85.263%
2026-03-25	12.0900	12.0900	12.0900	12.0900	+32.857%	1	104	-88.420%
2026-03-23	10.4000	10.6000	9.1000	9.1000	-6.186%	12	104	-84.615%
2026-03-20	9.7000	9.7000	9.7000	9.7000	+21.250%	1	95	-85.567%
2026-03-19	8.0000	8.0000	8.0000	8.0000	-23.954%	1	94	-82.500%
2026-03-16	10.5200	10.5200	10.5200	10.5200	-0.848%	1	94	-86.692%
2026-03-11	10.5000	10.6100	10.5000	10.6100	-6.930%	7	94	-86.805%
2026-03-10	9.8000	11.4000	9.8000	11.4000	+46.154%	5	89	-87.719%
2026-03-06	7.8000	7.8000	7.8000	7.8000	-2.500%	1	87	-82.051%
2026-03-05	8.0000	8.0000	8.0000	8.0000	-11.111%	1	86	-82.500%
2026-03-04	9.0000	9.0000	9.0000	9.0000	-28.000%	5	85	-84.444%
2026-02-27	12.5000	12.5000	12.5000	12.5000	+4.167%	1	89	-88.800%
2026-02-26	11.7000	12.0000	11.7000	12.0000	+4.348%	2	88	-88.333%
2026-02-23	11.5000	11.5000	11.5000	11.5000	-43.013%	1	86	-87.826%
2026-02-13	20.1800	20.1800	20.1800	20.1800	+81.966%	1	86	-93.062%
2026-02-06	11.0900	11.0900	11.0900	11.0900	+8.090%	1	86	-87.376%
2026-02-05	10.2500	10.2600	10.2500	10.2600	-24.225%	2	86	-86.355%
2026-02-03	13.2700	13.5400	13.2700	13.5400	+28.952%	2	86	-89.660%
2026-02-02	10.5000	10.5000	10.5000	10.5000	+128.261%	1	86	-86.667%
2025-12-22	4.6000	4.6000	4.6000	4.6000	-31.343%	1	85	-69.565%
2025-12-03	6.7000	6.7000	6.7000	6.7000	-69.124%	1	85	-79.104%
2025-11-10	21.7000	21.7000	21.7000	21.7000	-11.429%	3	85	-93.548%
2025-10-29	24.5000	24.5000	24.5000	24.5000	+8.889%	1	82	-94.286%
2025-10-20	22.5000	22.5000	22.5000	22.5000	-2.174%	1	82	-93.778%
2025-10-16	23.0000	23.0000	23.0000	23.0000	-8.000%	1	81	-93.913%
2025-10-10	25.0000	25.0000	25.0000	25.0000	+40.607%	1	80	-94.400%
2025-10-07	22.5000	22.5000	17.7800	17.7800	+9.753%	2	81	-92.126%
2025-09-18	16.2900	16.3000	16.2000	16.2000	+15.714%	71	81	-91.358%
2025-09-17	14.0000	14.0000	14.0000	14.0000	-4.110%	2	13	-90.000%
2025-09-12	14.3000	14.6000	14.3000	14.6000	+8.148%	2	11	-90.411%
2025-09-11	13.5000	13.5000	13.5000	13.5000	-4.930%	6	9	-89.630%
2025-09-10	14.2000	14.2000	14.2000	14.2000	+41.294%	2	4	-90.141%
2025-08-29	10.0500	10.0500	10.0500	10.0500	-6.075%	1	3	-86.070%
2025-08-22	10.7000	10.7000	10.7000	10.7000	-17.692%	1	3	-86.916%
2025-08-05	13.0000	13.0000	13.0000	13.0000	-49.710%	1	4	-89.231%
2025-07-30	25.8500	25.8500	25.8500	25.8500	+0.194%	1	3	-94.584%
2025-07-25	25.8000	25.8000	25.8000	25.8000	+49.219%	1	2	-94.574%
2025-07-15	17.0800	17.2900	17.0800	17.2900	0.000%	2	2	-91.903%