Dark

ETN20260918P310
ETN Sep 18 2026 310.00 Put (ETN260918P00310000)
option OPRA

EOD

Jul 22, 2026

3.00+11.111%(+0.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	3.1000	3.1000	3.0000	3.0000	+11.111%	3	270	0.000%
2026-07-21	2.7000	2.7000	2.7000	2.7000	-35.714%	1	270	+11.111%
2026-07-16	3.8000	4.2000	3.8000	4.2000	+48.410%	4	270	-28.571%
2026-07-14	2.8300	2.8300	2.8300	2.8300	-16.765%	1	267	+6.007%
2026-07-10	3.4000	3.4000	3.4000	3.4000	-27.195%	12	268	-11.765%
2026-07-08	5.5000	5.5000	4.6300	4.6700	+37.353%	3	266	-35.760%
2026-07-06	3.4000	3.4000	3.4000	3.4000	-27.350%	1	266	-11.765%
2026-06-26	4.6800	4.6800	4.6800	4.6800	-33.143%	1	266	-35.897%
2026-06-12	7.3100	7.6600	6.5000	7.0000	+3.704%	114	266	-57.143%
2026-06-11	6.7500	6.7500	6.7500	6.7500	-27.419%	1	232	-55.556%
2026-06-10	9.3000	9.3000	9.3000	9.3000	+36.765%	10	232	-67.742%
2026-06-09	7.3200	7.3200	6.8000	6.8000	+25.926%	2	222	-55.882%
2026-06-02	5.5800	5.5800	5.4000	5.4000	-21.168%	2	221	-44.444%
2026-05-28	6.8500	6.8500	6.8500	6.8500	-21.264%	3	222	-56.204%
2026-05-20	8.6500	8.7000	8.6500	8.7000	+0.578%	5	219	-65.517%
2026-05-18	8.0000	8.6500	8.0000	8.6500	+46.859%	3	211	-65.318%
2026-05-14	5.8900	5.8900	5.8900	5.8900	+3.697%	1	211	-49.066%
2026-05-08	5.6800	5.6800	5.6800	5.6800	-5.333%	1	210	-47.183%
2026-05-05	6.0000	6.0000	6.0000	6.0000	+8.108%	1	210	-50.000%
2026-04-27	5.5500	5.5500	5.5500	5.5500	-9.016%	2	210	-45.946%
2026-04-22	6.1000	6.1000	6.1000	6.1000	+1.667%	1	208	-50.820%
2026-04-21	6.1000	6.1000	5.6200	6.0000	-7.692%	10	209	-50.000%
2026-04-20	6.3000	6.6000	6.3000	6.5000	+1.562%	5	209	-53.846%
2026-04-17	6.2000	6.4000	6.2000	6.4000	-24.706%	2	209	-53.125%
2026-04-16	8.4000	8.8000	8.4000	8.5000	+3.659%	7	211	-64.706%
2026-04-15	8.0000	8.2000	8.0000	8.2000	-8.889%	13	212	-63.415%
2026-04-09	9.0000	9.0000	9.0000	9.0000	-51.351%	1	203	-66.667%
2026-03-31	18.6000	18.6000	18.5000	18.5000	+7.558%	2	204	-83.784%
2026-03-26	17.1000	17.2900	17.1000	17.2000	+31.298%	3	204	-82.558%
2026-03-25	13.2000	13.2000	13.1000	13.1000	-17.089%	12	203	-77.099%
2026-03-23	15.8000	15.8000	15.8000	15.8000	-15.054%	3	192	-81.013%
2026-03-19	18.6000	18.6000	18.6000	18.6000	+6.286%	8	189	-83.871%
2026-03-17	17.5000	17.5000	17.5000	17.5000	+1.744%	7	189	-82.857%
2026-03-16	17.2000	17.2000	17.2000	17.2000	-7.027%	1	181	-82.558%
2026-03-09	20.5000	20.5000	18.5000	18.5000	-7.035%	3	181	-83.784%
2026-03-06	20.0000	20.0000	19.9000	19.9000	+15.698%	2	178	-84.925%
2026-03-04	17.2000	17.2000	17.2000	17.2000	+57.798%	1	177	-82.558%
2026-02-18	10.9000	10.9000	10.9000	10.9000	+5.825%	4	177	-72.477%
2026-02-12	10.3000	10.3000	10.3000	10.3000	+19.767%	5	173	-70.874%
2026-02-11	8.6000	8.6000	8.6000	8.6000	-27.609%	4	168	-65.116%
2026-02-09	11.8800	11.8800	11.8800	11.8800	-12.325%	1	164	-74.747%
2026-02-06	13.5500	13.5500	13.5500	13.5500	-1.526%	1	164	-77.860%
2026-02-04	13.7600	13.7600	13.7600	13.7600	-17.605%	1	163	-78.198%
2026-01-29	16.7000	16.7000	16.7000	16.7000	-10.743%	1	163	-82.036%
2026-01-28	18.7100	18.7100	18.7100	18.7100	-30.729%	20	163	-83.966%
2025-12-29	27.0900	27.3000	26.9800	27.0100	-1.062%	15	156	-88.893%
2025-12-26	27.3000	27.3000	27.3000	27.3000	-1.444%	7	147	-89.011%
2025-12-23	27.7000	27.7000	27.7000	27.7000	+11.245%	1	152	-89.170%
2025-12-05	24.9000	24.9000	24.9000	24.9000	+9.692%	1	151	-87.952%
2025-11-28	23.0000	23.0000	22.7000	22.7000	-27.937%	77	151	-86.784%
2025-11-21	31.5000	31.5000	31.5000	31.5000	+20.183%	1	76	-90.476%
2025-11-18	26.2100	26.2100	26.2100	26.2100	+49.771%	6	76	-88.554%
2025-10-28	17.5000	17.5000	17.5000	17.5000	-7.407%	7	70	-82.857%
2025-10-23	18.9000	18.9000	18.9000	18.9000	+6.780%	1	77	-84.127%
2025-10-21	17.7000	17.7000	17.7000	17.7000	+5.357%	3	76	-83.051%
2025-10-20	16.8000	16.8000	16.8000	16.8000	-5.882%	6	76	-82.143%
2025-10-13	16.9000	17.8500	16.9000	17.8500	-6.053%	111	70	-83.193%
2025-10-10	15.9400	19.0000	15.9400	19.0000	+14.320%	21	165	-84.211%
2025-10-09	16.6200	16.6200	16.6200	16.6200	+2.088%	20	184	-81.949%
2025-10-08	16.3000	16.3000	16.2800	16.2800	+7.815%	20	204	-81.572%
2025-10-07	15.0500	15.1000	15.0500	15.1000	-2.075%	20	244	-80.132%
2025-10-06	15.4200	15.4200	15.4200	15.4200	-7.387%	20	244	-80.545%
2025-10-03	16.6500	16.6500	16.6500	16.6500	+8.469%	20	264	-81.982%
2025-10-01	15.3500	15.3500	15.3500	15.3500	-8.631%	20	244	-80.456%
2025-09-29	16.8000	17.1000	16.8000	16.8000	+10.526%	39	224	-82.143%
2025-09-22	15.2000	15.2000	15.2000	15.2000	+0.330%	1	188	-80.263%
2025-09-18	15.1500	15.1500	15.1500	15.1500	-11.919%	20	189	-80.198%
2025-09-17	17.2500	17.6100	17.2000	17.2000	+8.176%	22	169	-82.558%
2025-09-16	14.5500	15.9000	14.5500	15.9000	+11.189%	21	149	-81.132%
2025-09-15	14.7000	14.7000	14.3000	14.3000	-12.431%	47	128	-79.021%
2025-09-12	16.9500	16.9500	16.3300	16.3300	-24.047%	68	81	-81.629%
2025-09-04	21.5000	21.5000	21.5000	21.5000	-1.826%	1	21	-86.047%
2025-08-20	21.9000	21.9000	21.9000	21.9000	+52.083%	14	20	-86.301%
2025-07-29	14.4000	14.4000	14.4000	14.4000	+8.271%	1	6	-79.167%
2025-07-28	13.3000	13.3000	13.3000	13.3000	-41.794%	1	6	-77.444%
2025-06-27	22.8500	22.8500	22.8500	22.8500	-10.497%	5	5	-86.871%
2025-06-24	25.5300	25.5300	25.5300	25.5300	0.000%	5	5	-88.249%