Dark

ETN20260918C470
ETN Sep 18 2026 470.00 Call (ETN260918C00470000)
option OPRA

EOD

Sep 9, 2026

0.3000-72.727%(-0.8000)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.5100	0.5100	0.3000	0.3000	-72.727%	9	347	0.000%
2026-09-08	1.2000	1.3000	1.1000	1.1000	+450.000%	22	346	-72.727%
2026-09-03	0.2000	0.3500	0.2000	0.2000	0.000%	91	333	+50.000%
2026-09-02	0.4600	0.8000	0.2000	0.2000	0.000%	18	386	+50.000%
2026-09-01	0.2000	0.2000	0.2000	0.2000	-55.556%	6	402	+50.000%
2026-08-31	0.5000	0.5000	0.4200	0.4500	-55.000%	14	407	-33.333%
2026-08-28	1.4500	1.6000	1.0000	1.0000	-50.980%	12	405	-70.000%
2026-08-27	3.2000	3.2000	1.9500	2.0400	-14.286%	9	411	-85.294%
2026-08-26	2.0400	2.3800	1.9100	2.3800	+72.464%	120	417	-87.395%
2026-08-25	2.2000	2.2000	1.3800	1.3800	-4.828%	10	309	-78.261%
2026-08-24	2.3500	2.3500	1.4500	1.4500	-50.342%	28	302	-79.310%
2026-08-21	3.3000	3.3000	2.8500	2.9200	+14.510%	24	298	-89.726%
2026-08-20	4.1200	4.1200	2.5500	2.5500	-28.771%	5	280	-88.235%
2026-08-19	5.3900	5.3900	3.5800	3.5800	-34.312%	7	277	-91.620%
2026-08-18	8.5000	8.5000	5.4000	5.4500	-62.153%	26	275	-94.495%
2026-08-17	12.9000	14.4000	12.7000	14.4000	+9.924%	19	284	-97.917%
2026-08-14	14.3000	14.3000	12.8000	13.1000	-9.655%	8	283	-97.710%
2026-08-13	16.2800	16.2800	14.5000	14.5000	-17.614%	3	282	-97.931%
2026-08-12	22.9900	22.9900	17.6000	17.6000	-2.762%	15	280	-98.295%
2026-08-11	20.2000	20.2000	18.1000	18.1000	+34.873%	23	274	-98.343%
2026-08-10	14.8400	14.9900	13.3000	13.4200	-5.493%	6	269	-97.765%
2026-08-07	15.8500	15.8500	14.2000	14.2000	-7.007%	5	268	-97.887%
2026-08-06	19.6000	20.0500	15.2700	15.2700	-16.099%	27	266	-98.035%
2026-08-05	17.5200	20.1400	17.5200	18.2000	+3.409%	13	268	-98.352%
2026-08-04	18.0000	18.0000	15.0000	17.6000	+21.379%	12	261	-98.295%
2026-08-03	12.8000	14.5000	12.8000	14.5000	+62.374%	6	256	-97.931%
2026-07-31	5.5500	8.9300	5.5500	8.9300	+89.195%	4	254	-96.641%
2026-07-30	3.3000	4.8000	3.3000	4.7200	+43.030%	9	253	-93.644%
2026-07-29	3.3000	3.3000	3.3000	3.3000	-2.941%	1	245	-90.909%
2026-07-28	3.4000	3.4000	3.4000	3.4000	-52.909%	1	246	-91.176%
2026-07-24	9.0000	9.0000	7.2200	7.2200	-36.106%	5	247	-95.845%
2026-07-23	10.2000	12.0000	10.2000	11.3000	+17.708%	23	248	-97.345%
2026-07-22	9.9000	9.9000	9.6000	9.6000	+1.266%	60	247	-96.875%
2026-07-21	10.0000	10.0000	9.4800	9.4800	+11.137%	37	214	-96.835%
2026-07-20	10.3000	10.6500	8.0000	8.5300	-10.211%	16	177	-96.483%
2026-07-17	4.8500	9.5000	4.8500	9.5000	+35.714%	8	168	-96.842%
2026-07-16	7.0000	7.0000	7.0000	7.0000	-27.835%	1	160	-95.714%
2026-07-14	12.5000	12.5000	9.7000	9.7000	-13.393%	3	159	-96.907%
2026-07-09	12.1200	12.1200	11.2000	11.2000	+22.137%	5	157	-97.321%
2026-07-08	9.1700	9.1700	9.1700	9.1700	+7.882%	4	153	-96.728%
2026-07-07	9.4000	9.4000	8.5000	8.5000	-39.024%	2	157	-96.471%
2026-07-06	11.6000	14.4000	11.6000	13.9400	+46.737%	6	156	-97.848%
2026-07-02	9.3800	9.5000	9.3800	9.5000	-33.099%	2	154	-96.842%
2026-07-01	14.2000	14.2000	14.2000	14.2000	-23.202%	1	154	-97.887%
2026-06-30	18.1000	18.4900	18.1000	18.4900	+59.397%	3	154	-98.378%
2026-06-29	11.6000	11.6000	11.6000	11.6000	-30.539%	1	153	-97.414%
2026-06-25	16.7000	19.0000	16.7000	16.7000	+13.605%	7	153	-98.204%
2026-06-23	14.7000	14.7000	14.7000	14.7000	-9.705%	1	154	-97.959%
2026-06-17	16.2800	16.2800	16.2800	16.2800	+13.846%	3	155	-98.157%
2026-06-15	14.3000	14.3000	14.3000	14.3000	+18.182%	3	155	-97.902%
2026-06-11	9.4900	12.1000	9.4900	12.1000	+31.522%	4	152	-97.521%
2026-06-10	9.2000	9.2000	9.2000	9.2000	-25.203%	1	150	-96.739%
2026-06-09	13.4900	13.8000	10.5100	12.3000	-31.667%	11	151	-97.561%
2026-06-04	18.2100	18.2100	18.0000	18.0000	-14.081%	4	154	-98.333%
2026-06-03	22.1000	22.1000	20.9500	20.9500	+8.831%	9	150	-98.568%
2026-06-02	19.0500	19.2500	19.0500	19.2500	+31.849%	2	150	-98.442%
2026-06-01	13.4500	14.6000	13.3000	14.6000	+8.148%	12	150	-97.945%
2026-05-29	13.5000	13.5000	13.5000	13.5000	+13.732%	2	141	-97.778%
2026-05-28	11.8400	11.9800	11.8400	11.8700	-19.252%	8	141	-97.473%
2026-05-27	14.7000	14.7000	14.7000	14.7000	-2.000%	5	133	-97.959%
2026-05-26	15.7000	15.7000	15.0000	15.0000	+100.803%	38	128	-98.000%
2026-05-19	7.4700	7.4700	7.4700	7.4700	-11.071%	1	90	-95.984%
2026-05-18	8.4000	8.4000	8.4000	8.4000	-26.957%	2	91	-96.429%
2026-05-15	11.5000	11.5000	11.5000	11.5000	-14.815%	1	91	-97.391%
2026-05-12	13.5000	13.5000	13.5000	13.5000	+9.756%	1	90	-97.778%
2026-05-08	12.3000	12.3000	12.3000	12.3000	-8.889%	1	91	-97.561%
2026-05-07	13.8000	13.8000	13.5000	13.5000	-27.846%	2	90	-97.778%
2026-05-06	18.7100	18.7100	18.7100	18.7100	+59.915%	1	90	-98.397%
2026-05-05	11.7000	11.7000	11.7000	11.7000	-55.899%	1	91	-97.436%
2026-04-30	26.8800	26.8800	26.5300	26.5300	+55.146%	2	92	-98.869%
2026-04-28	17.1000	17.1000	17.1000	17.1000	-14.070%	2	92	-98.246%
2026-04-27	21.9000	21.9000	19.9000	19.9000	-19.106%	6	94	-98.492%
2026-04-24	24.6000	24.6000	24.6000	24.6000	+7.895%	1	96	-98.780%
2026-04-23	22.5000	23.4000	22.1000	22.8000	+19.497%	15	96	-98.684%
2026-04-22	19.0000	19.0800	19.0000	19.0800	+10.289%	5	95	-98.428%
2026-04-21	17.9000	17.9000	17.3000	17.3000	+25.362%	2	92	-98.266%
2026-04-17	13.8000	13.8000	13.8000	13.8000	+22.124%	1	92	-97.826%
2026-04-16	11.1000	11.3000	11.1000	11.3000	-5.042%	3	91	-97.345%
2026-04-15	11.5000	11.9000	11.5000	11.9000	-11.194%	2	91	-97.479%
2026-04-14	13.4000	13.4000	13.4000	13.4000	-16.250%	1	91	-97.761%
2026-04-10	15.2000	16.3700	15.2000	16.0000	+66.667%	9	90	-98.125%
2026-04-08	9.6000	9.6000	9.6000	9.6000	+43.284%	7	93	-96.875%
2026-04-07	6.7000	6.7000	6.7000	6.7000	+3.077%	1	93	-95.522%
2026-03-24	6.5000	6.5000	6.5000	6.5000	-10.345%	1	93	-95.385%
2026-03-16	7.2500	7.2500	7.2500	7.2500	+19.637%	1	92	-95.862%
2026-03-13	6.6000	6.6000	6.0600	6.0600	-26.988%	40	91	-95.050%
2026-03-10	7.5000	8.3000	7.5000	8.3000	+29.688%	44	51	-96.386%
2026-03-04	6.2000	6.4000	6.1000	6.4000	-28.889%	4	7	-95.313%
2026-02-27	9.0000	9.0000	9.0000	9.0000	-10.803%	1	3	-96.667%
2026-02-09	10.0900	10.0900	10.0900	10.0900	0.000%	2	2	-97.027%