Dark

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

EOD

Jul 23, 2026

16.60+19.597%(+2.72)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	16.6000	16.7800	16.3300	16.6000	+19.597%	34	941	0.000%
2026-07-22	14.5000	14.8000	13.8800	13.8800	-0.857%	4	956	+19.597%
2026-07-21	14.0600	14.1000	13.4000	14.0000	+2.941%	32	954	+18.571%
2026-07-20	14.2000	14.2000	11.1000	13.6000	+10.569%	11	929	+22.059%
2026-07-16	11.6000	12.3000	11.6000	12.3000	-12.143%	2	928	+34.959%
2026-07-15	18.4000	19.0000	14.0000	14.0000	-13.580%	9	929	+18.571%
2026-07-14	16.5700	16.6000	16.2000	16.2000	+19.118%	4	923	+2.469%
2026-07-13	13.8500	13.8500	13.6000	13.6000	-20.000%	3	922	+22.059%
2026-07-10	17.0000	17.0000	17.0000	17.0000	-2.857%	1	924	-2.353%
2026-07-09	16.8000	17.5000	16.7500	17.5000	+30.208%	62	925	-5.143%
2026-07-08	13.3000	13.4400	13.3000	13.4400	+12.000%	2	903	+23.512%
2026-07-07	12.2000	12.2000	12.0000	12.0000	-40.060%	2	901	+38.333%
2026-07-06	19.9500	20.4300	19.9500	20.0200	+40.986%	3	902	-17.083%
2026-07-02	15.8500	15.8500	13.1100	14.2000	-24.868%	13	907	+16.901%
2026-07-01	19.6000	19.9900	18.9000	18.9000	-23.482%	3	907	-12.169%
2026-06-30	23.0000	24.7000	23.0000	24.7000	+31.383%	16	906	-32.794%
2026-06-29	17.3600	18.8000	17.3600	18.8000	+16.049%	4	907	-11.702%
2026-06-26	19.0000	21.2000	16.0000	16.2000	-29.565%	35	907	+2.469%
2026-06-25	25.4800	25.4800	23.0000	23.0000	+34.346%	3	920	-27.826%
2026-06-24	16.3000	17.1200	16.3000	17.1200	-1.891%	43	919	-3.037%
2026-06-23	20.8200	20.8200	17.4500	17.4500	-40.847%	60	877	-4.871%
2026-06-22	25.8200	29.5000	25.8200	29.5000	+23.690%	24	889	-43.729%
2026-06-18	24.2100	24.9100	23.8500	23.8500	+10.930%	14	888	-30.398%
2026-06-17	20.9600	21.5000	20.9600	21.5000	+2.381%	2	888	-22.791%
2026-06-16	21.0000	21.0000	20.5500	21.0000	+3.042%	6	888	-20.952%
2026-06-15	20.5500	21.9000	19.8000	20.3800	+32.338%	204	884	-18.548%
2026-06-12	14.8000	15.7000	14.8000	15.4000	-9.412%	18	766	+7.792%
2026-06-11	13.0000	17.0000	13.0000	17.0000	+51.786%	63	780	-2.353%
2026-06-10	13.9900	13.9900	11.2000	11.2000	-36.364%	9	719	+48.214%
2026-06-09	21.5000	22.9500	15.3000	17.6000	-13.894%	17	714	-5.682%
2026-06-08	18.9100	20.5800	18.9100	20.4400	+14.831%	34	713	-18.787%
2026-06-05	21.0500	21.0500	17.8000	17.8000	-35.390%	34	685	-6.742%
2026-06-04	23.5500	27.5500	23.5500	27.5500	-5.000%	3	683	-39.746%
2026-06-03	26.5000	29.4200	26.5000	29.0000	+7.887%	36	680	-42.759%
2026-06-02	22.1000	26.8800	22.1000	26.8800	+35.075%	28	674	-38.244%
2026-06-01	15.5800	19.9000	15.5800	19.9000	+12.429%	6	672	-16.583%
2026-05-29	18.6200	19.0000	17.5000	17.7000	-7.716%	8	667	-6.215%
2026-05-28	18.4100	20.4900	18.4100	19.1800	-9.868%	14	667	-13.452%
2026-05-27	18.3000	21.2800	18.3000	21.2800	+1.721%	8	674	-21.992%
2026-05-26	18.9100	22.3500	18.9100	20.9200	+39.467%	90	674	-20.650%
2026-05-22	13.5000	15.6200	13.5000	15.0000	+16.279%	12	673	+10.667%
2026-05-21	12.6400	12.9000	12.6400	12.9000	+9.322%	4	672	+28.682%
2026-05-20	10.6500	11.8000	10.6500	11.8000	+13.462%	2	672	+40.678%
2026-05-19	10.3000	10.5000	9.7000	10.4000	-18.750%	26	682	+59.615%
2026-05-18	15.6000	15.6000	12.8000	12.8000	-26.857%	6	682	+29.688%
2026-05-15	17.5000	17.5000	17.5000	17.5000	-16.468%	5	682	-5.143%
2026-05-14	22.0200	22.0200	20.9500	20.9500	-3.367%	7	682	-20.764%
2026-05-13	20.0000	21.6800	20.0000	21.6800	+20.444%	5	655	-23.432%
2026-05-12	18.5000	18.5000	17.4500	18.0000	-29.688%	24	655	-7.778%
2026-05-11	25.6000	25.6000	25.6000	25.6000	+39.891%	1	655	-35.156%
2026-05-08	17.6000	19.0000	17.6000	18.3000	-22.128%	12	655	-9.290%
2026-05-07	23.5000	23.5000	23.5000	23.5000	-8.560%	1	643	-29.362%
2026-05-06	26.7000	26.7000	25.6000	25.7000	+8.439%	13	643	-35.409%
2026-05-05	15.7300	23.7000	15.7300	23.7000	-18.276%	13	636	-29.958%
2026-05-04	30.0000	33.5000	29.0000	29.0000	-3.301%	25	634	-42.759%
2026-04-30	29.9900	29.9900	29.9900	29.9900	+24.958%	1	633	-44.648%
2026-04-29	25.6500	25.6500	24.0000	24.0000	+9.589%	2	633	-30.833%
2026-04-28	21.9000	21.9000	21.9000	21.9000	-30.915%	17	632	-24.201%
2026-04-27	31.7000	31.7000	31.7000	31.7000	-0.314%	1	615	-47.634%
2026-04-24	34.1400	34.3000	30.6300	31.8000	-0.313%	16	615	-47.799%
2026-04-23	27.9000	32.0000	27.9000	31.9000	+27.092%	611	603	-47.962%
2026-04-22	25.1000	25.1000	25.1000	25.1000	+5.418%	2	107	-33.865%
2026-04-21	24.1000	24.2300	23.8100	23.8100	+22.732%	3	104	-30.281%
2026-04-17	19.9000	19.9000	19.2000	19.4000	-9.346%	8	104	-14.433%
2026-04-10	21.4000	21.4000	21.4000	21.4000	+18.102%	1	103	-22.430%
2026-04-09	18.1200	18.1200	18.1200	18.1200	+75.922%	1	103	-8.389%
2026-04-07	10.2000	10.3000	10.2000	10.3000	+21.462%	11	103	+61.165%
2026-04-06	8.4800	8.4800	8.4800	8.4800	+11.579%	1	103	+95.755%
2026-03-31	7.5000	7.6000	7.4000	7.6000	-20.000%	3	103	+118.421%
2026-03-26	9.5000	9.5000	9.5000	9.5000	-21.423%	2	102	+74.737%
2026-03-25	12.0900	12.0900	12.0900	12.0900	+32.857%	1	104	+37.304%
2026-03-23	10.4000	10.6000	9.1000	9.1000	-6.186%	12	104	+82.418%
2026-03-20	9.7000	9.7000	9.7000	9.7000	+21.250%	1	95	+71.134%
2026-03-19	8.0000	8.0000	8.0000	8.0000	-23.954%	1	94	+107.500%
2026-03-16	10.5200	10.5200	10.5200	10.5200	-0.848%	1	94	+57.795%
2026-03-11	10.5000	10.6100	10.5000	10.6100	-6.930%	7	94	+56.456%
2026-03-10	9.8000	11.4000	9.8000	11.4000	+46.154%	5	89	+45.614%
2026-03-06	7.8000	7.8000	7.8000	7.8000	-2.500%	1	87	+112.821%
2026-03-05	8.0000	8.0000	8.0000	8.0000	-11.111%	1	86	+107.500%
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	+32.800%
2026-02-26	11.7000	12.0000	11.7000	12.0000	+4.348%	2	88	+38.333%
2026-02-23	11.5000	11.5000	11.5000	11.5000	-43.013%	1	86	+44.348%
2026-02-13	20.1800	20.1800	20.1800	20.1800	+81.966%	1	86	-17.740%
2026-02-06	11.0900	11.0900	11.0900	11.0900	+8.090%	1	86	+49.684%
2026-02-05	10.2500	10.2600	10.2500	10.2600	-24.225%	2	86	+61.793%
2026-02-03	13.2700	13.5400	13.2700	13.5400	+28.952%	2	86	+22.600%
2026-02-02	10.5000	10.5000	10.5000	10.5000	+128.261%	1	86	+58.095%
2025-12-22	4.6000	4.6000	4.6000	4.6000	-31.343%	1	85	+260.870%
2025-12-03	6.7000	6.7000	6.7000	6.7000	-69.124%	1	85	+147.761%
2025-11-10	21.7000	21.7000	21.7000	21.7000	-11.429%	3	85	-23.502%
2025-10-29	24.5000	24.5000	24.5000	24.5000	+8.889%	1	82	-32.245%
2025-10-20	22.5000	22.5000	22.5000	22.5000	-2.174%	1	82	-26.222%
2025-10-16	23.0000	23.0000	23.0000	23.0000	-8.000%	1	81	-27.826%
2025-10-10	25.0000	25.0000	25.0000	25.0000	+40.607%	1	80	-33.600%
2025-10-07	22.5000	22.5000	17.7800	17.7800	+9.753%	2	81	-6.637%
2025-09-18	16.2900	16.3000	16.2000	16.2000	+15.714%	71	81	+2.469%
2025-09-17	14.0000	14.0000	14.0000	14.0000	-4.110%	2	13	+18.571%
2025-09-12	14.3000	14.6000	14.3000	14.6000	+8.148%	2	11	+13.699%
2025-09-11	13.5000	13.5000	13.5000	13.5000	-4.930%	6	9	+22.963%
2025-09-10	14.2000	14.2000	14.2000	14.2000	+41.294%	2	4	+16.901%
2025-08-29	10.0500	10.0500	10.0500	10.0500	-6.075%	1	3	+65.174%
2025-08-22	10.7000	10.7000	10.7000	10.7000	-17.692%	1	3	+55.140%
2025-08-05	13.0000	13.0000	13.0000	13.0000	-49.710%	1	4	+27.692%
2025-07-30	25.8500	25.8500	25.8500	25.8500	+0.194%	1	3	-35.783%
2025-07-25	25.8000	25.8000	25.8000	25.8000	+49.219%	1	2	-35.659%
2025-07-15	17.0800	17.2900	17.0800	17.2900	0.000%	2	2	-3.991%