Dark

ETN20260918C500
ETN Sep 18 2026 500.00 Call (ETN260918C00500000)
option OPRA

EOD

Sep 9, 2026

0.9500+1087.500%(+0.8700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.9500	0.9500	0.9500	0.9500	+1,087.500%	1	4,917	0.000%
2026-09-02	0.0800	0.0800	0.0800	0.0800	-52.941%	10	4,918	+1,087.500%
2026-09-01	0.1700	0.1700	0.1700	0.1700	-32.000%	2	4,928	+458.824%
2026-08-31	0.2500	0.2500	0.2500	0.2500	0.000%	5	4,930	+280.000%
2026-08-28	0.2500	0.2500	0.2500	0.2500	-50.000%	4	4,925	+280.000%
2026-08-27	0.6000	0.6000	0.3800	0.5000	-16.667%	3	4,928	+90.000%
2026-08-26	0.8500	0.8500	0.6000	0.6000	+27.660%	11	4,930	+58.333%
2026-08-25	0.4700	0.4700	0.4700	0.4700	+42.424%	4	4,941	+102.128%
2026-08-24	0.8000	0.8000	0.3300	0.3300	-61.176%	36	4,945	+187.879%
2026-08-21	0.9800	1.0000	0.7000	0.8500	-15.000%	126	4,951	+11.765%
2026-08-20	1.3000	1.3000	1.0000	1.0000	-24.812%	6	4,934	-5.000%
2026-08-19	2.1500	2.1500	1.2000	1.3300	-32.828%	168	4,940	-28.571%
2026-08-18	3.2500	3.4100	1.5500	1.9800	-64.000%	185	4,896	-52.020%
2026-08-17	5.0500	5.5000	5.0000	5.5000	+1.852%	7	4,907	-82.727%
2026-08-14	5.5000	5.5000	5.4000	5.4000	-14.961%	3	4,904	-82.407%
2026-08-13	7.5000	7.5000	6.1000	6.3500	-20.625%	20	4,902	-85.039%
2026-08-12	10.5600	10.5600	8.0000	8.0000	-5.882%	17	4,884	-88.125%
2026-08-11	7.7000	9.2000	7.7000	8.5000	+46.552%	6	4,876	-88.824%
2026-08-10	6.9200	6.9200	5.6000	5.8000	-10.769%	11	4,874	-83.621%
2026-08-07	9.4000	9.4000	6.5000	6.5000	-14.361%	37	4,869	-85.385%
2026-08-06	7.7600	8.5000	7.5900	7.5900	-20.607%	13	4,846	-87.484%
2026-08-05	10.8100	10.8100	9.5600	9.5600	+9.257%	11	4,839	-90.063%
2026-08-04	9.1000	9.1000	8.2000	8.7500	+15.132%	33	4,833	-89.143%
2026-08-03	4.4000	7.6000	4.4000	7.6000	+88.586%	110	4,822	-87.500%
2026-07-31	3.0000	4.2900	2.3000	4.0300	+235.833%	48	4,797	-76.427%
2026-07-28	1.2000	1.2000	1.2000	1.2000	-64.706%	1	4,765	-20.833%
2026-07-27	3.1000	3.4000	3.1000	3.4000	-12.821%	4	4,765	-72.059%
2026-07-24	3.9000	3.9000	3.9000	3.9000	-35.000%	1	4,768	-75.641%
2026-07-23	6.0000	6.0000	6.0000	6.0000	+20.240%	2	4,769	-84.167%
2026-07-21	5.0000	5.0800	4.9900	4.9900	+8.478%	16	4,767	-80.962%
2026-07-20	5.7000	5.7000	4.6000	4.6000	+206.667%	9	4,751	-79.348%
2026-07-16	1.5000	1.5000	1.5000	1.5000	-77.273%	1	4,749	-36.667%
2026-07-15	6.6000	6.6000	6.6000	6.6000	+12.245%	5	4,750	-85.606%
2026-07-14	5.8800	5.8800	5.8800	5.8800	-20.541%	2	4,750	-83.844%
2026-07-09	5.8500	7.4000	5.8500	7.4000	+54.167%	16	4,748	-87.162%
2026-07-07	5.0000	5.0000	4.8000	4.8000	-42.857%	3	4,747	-80.208%
2026-07-06	8.8000	8.8000	8.3500	8.4000	+55.268%	12	4,750	-88.690%
2026-07-02	6.9100	6.9100	5.4100	5.4100	-30.641%	4	4,753	-82.440%
2026-07-01	7.8000	7.8000	7.8000	7.8000	-27.442%	16	4,753	-87.821%
2026-06-30	10.0000	10.7500	10.0000	10.7500	+70.635%	20	4,753	-91.163%
2026-06-29	6.5000	6.7000	6.3000	6.3000	-4.545%	5	4,750	-84.921%
2026-06-26	8.0000	8.0000	6.6000	6.6000	-34.000%	17	4,751	-85.606%
2026-06-25	10.9000	10.9000	9.5500	10.0000	+36.612%	6	4,738	-90.500%
2026-06-24	7.0000	7.7000	6.5000	7.3200	-7.107%	411	4,738	-87.022%
2026-06-23	7.9500	8.0200	7.7000	7.8800	-41.630%	508	4,217	-87.944%
2026-06-22	11.4200	13.5000	11.4000	13.5000	+12.500%	88	3,719	-92.963%
2026-06-18	12.0000	12.0000	12.0000	12.0000	+44.578%	1	3,617	-92.083%
2026-06-17	9.6500	10.0000	8.3000	8.3000	-3.712%	21	3,617	-88.554%
2026-06-16	8.8100	9.3300	8.5500	8.6200	-1.486%	402	3,617	-88.979%
2026-06-15	9.2000	9.3400	8.7500	8.7500	+36.719%	10	3,215	-89.143%
2026-06-12	6.7700	6.7700	6.4000	6.4000	-13.514%	3	3,207	-85.156%
2026-06-11	5.9000	7.4000	5.9000	7.4000	-3.896%	57	3,204	-87.162%
2026-06-09	10.5100	10.5100	7.0500	7.7000	-18.947%	11	3,204	-87.662%
2026-06-08	9.3700	9.5000	9.3700	9.5000	+11.765%	3	3,204	-90.000%
2026-06-05	10.0400	10.1300	8.4000	8.5000	-34.211%	502	3,203	-88.824%
2026-06-04	12.1200	12.9200	12.1200	12.9200	-7.714%	2	2,701	-92.647%
2026-06-03	15.2700	15.5000	14.0000	14.0000	+6.061%	31	2,701	-93.214%
2026-06-02	9.5000	13.2000	9.5000	13.2000	+62.162%	54	2,700	-92.803%
2026-06-01	6.7700	9.2400	6.7700	8.1400	+3.827%	1,234	2,695	-88.329%
2026-05-29	8.5200	8.5200	7.3000	7.8400	-7.765%	858	1,483	-87.883%
2026-05-28	7.5300	8.5000	7.4600	8.5000	-8.306%	466	667	-88.824%
2026-05-27	9.0000	9.2700	9.0000	9.2700	-4.825%	62	285	-89.752%
2026-05-26	8.9500	10.7000	8.9500	9.7400	+67.931%	17	285	-90.246%
2026-05-22	5.5000	5.8000	4.9500	5.8000	+11.538%	3	277	-83.621%
2026-05-21	5.2000	5.2000	5.2000	5.2000	+15.556%	1	277	-81.731%
2026-05-20	4.5000	4.5000	4.5000	4.5000	-23.729%	1	277	-78.889%
2026-05-18	5.9000	5.9000	5.9000	5.9000	-28.049%	3	276	-83.898%
2026-05-15	7.9300	8.2000	7.9300	8.2000	-6.286%	7	276	-88.415%
2026-05-13	8.7500	8.7500	8.7500	8.7500	-20.455%	1	273	-89.143%
2026-05-12	11.0000	11.0000	11.0000	11.0000	+27.907%	10	272	-91.364%
2026-05-11	8.5300	8.6000	8.5300	8.6000	+4.369%	2	272	-88.953%
2026-05-08	8.5000	8.6000	8.2400	8.2400	+4.968%	8	272	-88.471%
2026-05-07	8.1000	8.1000	7.5300	7.8500	-41.938%	27	274	-87.898%
2026-05-06	12.4800	13.5200	12.4800	13.5200	+32.549%	9	291	-92.973%
2026-05-05	7.3000	10.2000	7.3000	10.2000	-35.032%	14	291	-90.686%
2026-05-04	15.1000	15.7000	15.1000	15.7000	-0.633%	59	298	-93.949%
2026-05-01	15.7000	15.8000	14.9500	15.8000	-8.565%	53	242	-93.987%
2026-04-30	17.0000	17.2800	17.0000	17.2800	+50.261%	4	242	-94.502%
2026-04-29	12.4300	12.4300	11.5000	11.5000	-10.714%	18	242	-91.739%
2026-04-28	10.9000	12.8800	10.9000	12.8800	-23.787%	4	241	-92.624%
2026-04-24	16.3300	16.9000	15.8000	16.9000	+9.314%	184	242	-94.379%
2026-04-23	14.4000	15.6000	14.1000	15.4600	+29.916%	31	81	-93.855%
2026-04-22	11.9000	11.9000	11.9000	11.9000	+12.264%	1	64	-92.017%
2026-04-21	10.7000	10.9000	10.5000	10.6000	+26.492%	12	51	-91.038%
2026-04-20	8.3800	8.3800	8.3800	8.3800	-0.238%	1	51	-88.663%
2026-04-17	8.4000	8.4000	8.4000	8.4000	+31.250%	2	51	-88.690%
2026-04-16	5.7500	6.4000	5.7000	6.4000	+4.918%	5	49	-85.156%
2026-04-15	6.8000	6.8000	6.1000	6.1000	-19.948%	17	45	-84.426%
2026-04-14	7.6200	7.6200	7.6200	7.6200	+1.872%	1	29	-87.533%
2026-04-13	7.5000	7.5000	7.1000	7.4800	-17.802%	18	29	-87.299%
2026-04-10	9.1000	9.1000	9.1000	9.1000	+279.167%	2	22	-89.560%
2026-03-30	2.4000	2.4000	2.4000	2.4000	-52.000%	1	20	-60.417%
2026-03-25	5.0000	5.0000	5.0000	5.0000	+19.048%	1	20	-81.000%
2026-03-18	4.2000	4.2000	4.2000	4.2000	+20.000%	3	20	-77.381%
2026-03-17	3.5000	3.5000	3.5000	3.5000	+13.636%	2	18	-72.857%
2026-03-13	3.2000	3.2000	3.0800	3.0800	-42.963%	3	18	-69.156%
2026-02-24	5.0000	5.8100	5.0000	5.4000	-34.146%	10	15	-82.407%
2026-02-11	8.2000	8.2000	8.2000	8.2000	+173.333%	1	6	-88.415%
2026-02-03	3.0000	3.0000	3.0000	3.0000	0.000%	1	5	-68.333%
2026-01-30	3.0000	3.0000	3.0000	3.0000	-11.765%	1	5	-68.333%
2026-01-29	3.4000	3.4000	3.4000	3.4000	+88.889%	1	4	-72.059%
2025-12-17	1.9600	1.9600	1.8000	1.8000	-34.545%	2	4	-47.222%
2025-12-05	2.7500	2.7500	2.7500	2.7500	-41.737%	1	5	-65.455%
2025-11-28	4.7200	4.7200	4.7200	4.7200	-5.600%	1	4	-79.873%
2025-11-17	5.0000	5.0000	5.0000	5.0000	-39.024%	1	3	-81.000%
2025-11-13	8.2000	8.2000	8.2000	8.2000	-3.529%	2	3	-88.415%
2025-09-18	8.5000	8.5000	8.5000	8.5000	+11.842%	1	5	-88.824%
2025-09-15	7.6000	7.6000	7.6000	7.6000	+31.034%	1	5	-87.500%
2025-09-10	5.8000	5.8000	5.8000	5.8000	+65.714%	2	4	-83.621%
2025-09-04	3.6200	3.6200	3.5000	3.5000	-10.256%	2	3	-72.857%
2025-09-03	3.0500	3.9000	3.0500	3.9000	-32.990%	2	1	-75.641%
2025-08-05	5.8200	5.8200	5.8200	5.8200	0.000%	1	1	-83.677%