Dark

ETN20260918P320
ETN Sep 18 2026 320.00 Put (ETN260918P00320000)
option OPRA

EOD

Sep 4, 2026

0.0500-75.000%(-0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0500	0.0500	0.0500	0.0500	-75.000%	1	157	0.000%
2026-09-03	0.2000	0.2000	0.2000	0.2000	+100.000%	2	157	-75.000%
2026-08-31	0.1000	0.1000	0.1000	0.1000	-75.000%	1	156	-50.000%
2026-08-24	0.6500	1.0500	0.3000	0.4000	+60.000%	100	156	-87.500%
2026-08-19	0.5000	0.5000	0.2500	0.2500	-16.667%	2	84	-80.000%
2026-08-14	0.3000	0.3000	0.3000	0.3000	+42.857%	10	84	-83.333%
2026-08-12	0.2500	0.3200	0.2100	0.2100	-41.667%	10	83	-76.190%
2026-08-11	0.3600	0.3600	0.3600	0.3600	+16.129%	1	84	-86.111%
2026-08-07	0.3100	0.3100	0.3100	0.3100	-48.333%	1	84	-83.871%
2026-08-05	0.6000	0.6000	0.6000	0.6000	-14.286%	5	85	-91.667%
2026-08-04	0.7000	0.7000	0.7000	0.7000	-62.567%	1	87	-92.857%
2026-07-31	2.5400	2.8000	1.8500	1.8700	-64.717%	11	87	-97.326%
2026-07-30	5.8000	5.8000	5.3000	5.3000	-43.072%	3	93	-99.057%
2026-07-29	8.0000	9.8000	8.0000	9.3100	+86.200%	5	91	-99.463%
2026-07-28	5.0000	5.0000	5.0000	5.0000	-5.660%	1	88	-99.000%
2026-07-27	5.3000	5.3000	5.3000	5.3000	+47.222%	1	87	-99.057%
2026-07-24	3.2000	3.6100	3.2000	3.6000	-17.241%	3	87	-98.611%
2026-07-23	4.3500	4.3500	4.3500	4.3500	+14.474%	11	85	-98.851%
2026-07-21	3.8000	3.8000	3.8000	3.8000	-5.000%	1	96	-98.684%
2026-07-15	4.1000	4.1000	4.0000	4.0000	+2.564%	4	95	-98.750%
2026-07-14	4.0000	4.0000	3.9000	3.9000	-22.000%	4	93	-98.718%
2026-07-09	5.0700	5.0700	5.0000	5.0000	-26.471%	3	89	-99.000%
2026-07-02	7.0000	7.0000	6.8000	6.8000	+88.889%	3	87	-99.265%
2026-06-22	3.9000	3.9000	3.6000	3.6000	-25.000%	3	87	-98.611%
2026-06-18	5.3000	5.3000	4.8000	4.8000	-20.000%	2	87	-98.958%
2026-06-16	6.0000	6.0000	6.0000	6.0000	-3.692%	1	87	-99.167%
2026-06-15	6.2000	6.5000	6.2000	6.2300	-26.533%	6	87	-99.197%
2026-06-12	8.4800	8.4800	8.4800	8.4800	-9.498%	11	90	-99.410%
2026-06-11	9.3700	9.3700	9.3700	9.3700	-19.709%	1	90	-99.466%
2026-06-10	10.0000	11.7000	10.0000	11.6700	+35.226%	6	91	-99.572%
2026-06-09	7.3000	8.9000	7.3000	8.6300	+23.639%	18	89	-99.421%
2026-06-08	7.9200	7.9200	6.9800	6.9800	-16.905%	4	94	-99.284%
2026-06-05	7.8000	8.4500	7.8000	8.4000	+33.333%	12	91	-99.405%
2026-06-04	6.3000	6.3000	6.3000	6.3000	+1.942%	1	85	-99.206%
2026-06-03	6.4000	6.4000	6.1800	6.1800	-11.966%	2	84	-99.191%
2026-05-27	7.0200	7.0200	7.0200	7.0200	-17.895%	2	84	-99.288%
2026-05-22	8.5500	8.5500	8.5500	8.5500	-13.198%	1	82	-99.415%
2026-05-21	9.8500	9.8500	9.8500	9.8500	-15.086%	1	81	-99.492%
2026-05-19	12.7000	13.0200	11.6000	11.6000	+6.422%	12	81	-99.569%
2026-05-18	11.0000	11.0000	10.9000	10.9000	+29.762%	7	76	-99.541%
2026-05-15	8.4000	8.4000	8.4000	8.4000	+3.321%	2	76	-99.405%
2026-05-12	8.0000	8.1300	8.0000	8.1300	+11.370%	4	76	-99.385%
2026-05-07	6.8000	7.3000	6.8000	7.3000	+13.178%	5	73	-99.315%
2026-05-04	6.4500	6.4500	6.4500	6.4500	+3.200%	3	68	-99.225%
2026-04-30	6.9000	6.9000	6.0000	6.2500	-9.420%	16	70	-99.200%
2026-04-24	6.6000	6.9000	6.6000	6.9000	+6.977%	4	68	-99.275%
2026-04-23	6.8000	6.8000	6.4500	6.4500	-15.132%	2	71	-99.225%
2026-04-22	7.6000	7.6000	7.6000	7.6000	0.000%	1	70	-99.342%
2026-04-21	7.4000	7.6000	7.3000	7.6000	-5.000%	4	70	-99.342%
2026-04-20	7.6000	8.0000	7.6000	8.0000	-12.088%	5	70	-99.375%
2026-04-14	8.7000	9.1000	8.7000	9.1000	-13.002%	2	70	-99.451%
2026-04-09	11.6000	11.6000	10.4600	10.4600	-43.763%	8	70	-99.522%
2026-04-01	18.3000	18.6000	18.3000	18.6000	-12.840%	3	68	-99.731%
2026-03-31	21.6000	21.9000	21.3400	21.3400	+42.267%	7	66	-99.766%
2026-03-25	15.8000	16.2000	15.0000	15.0000	-7.407%	4	59	-99.667%
2026-03-24	18.6000	18.6000	16.2000	16.2000	-15.625%	9	56	-99.691%
2026-03-23	19.0000	19.2000	19.0000	19.2000	-12.329%	8	53	-99.740%
2026-03-20	21.2000	21.9000	21.2000	21.9000	+4.286%	2	47	-99.772%
2026-03-19	21.0000	21.0000	21.0000	21.0000	+8.247%	2	46	-99.762%
2026-03-16	21.0000	21.0000	19.4000	19.4000	-17.797%	2	44	-99.742%
2026-03-12	23.5000	23.6000	23.5000	23.6000	+10.798%	2	44	-99.788%
2026-03-11	21.1000	21.3000	21.0000	21.3000	-6.579%	8	44	-99.765%
2026-03-09	25.9700	25.9700	22.7000	22.8000	+2.703%	4	42	-99.781%
2026-03-06	22.2000	22.2000	22.2000	22.2000	-3.478%	1	41	-99.775%
2026-03-05	22.2000	23.0000	22.2000	23.0000	+12.195%	2	40	-99.783%
2026-03-03	20.5000	20.5000	20.5000	20.5000	+27.329%	1	40	-99.756%
2026-02-27	16.1000	16.1000	16.1000	16.1000	+0.625%	1	40	-99.689%
2026-02-26	16.0000	16.0000	16.0000	16.0000	+10.345%	1	40	-99.688%
2026-02-19	14.3000	14.5000	14.3000	14.5000	+2.473%	2	39	-99.655%
2026-02-18	13.1000	14.1500	13.1000	14.1500	+17.917%	4	37	-99.647%
2026-02-11	11.8000	12.0000	11.8000	12.0000	-14.894%	30	33	-99.583%
2026-02-09	16.2000	16.2000	14.1000	14.1000	-13.497%	2	50	-99.645%
2026-02-06	16.3000	16.3000	16.3000	16.3000	-14.211%	1	48	-99.693%
2026-02-03	19.0000	19.0000	19.0000	19.0000	-18.803%	1	47	-99.737%
2026-01-16	23.4000	23.4000	23.4000	23.4000	-11.364%	30	18	-99.786%
2026-01-15	26.3000	26.4000	26.3000	26.4000	-14.839%	7	18	-99.811%
2025-12-30	31.0000	31.0000	31.0000	31.0000	-0.832%	1	11	-99.839%
2025-12-29	31.6900	31.7400	31.2600	31.2600	-2.374%	4	10	-99.840%
2025-12-22	32.0200	32.0200	32.0200	32.0200	-5.962%	1	10	-99.844%
2025-12-19	34.0500	34.0500	34.0500	34.0500	-1.304%	1	9	-99.853%
2025-12-17	34.5000	34.5000	34.5000	34.5000	+18.232%	1	8	-99.855%
2025-12-15	29.1800	29.1800	29.1800	29.1800	+45.174%	1	8	-99.829%
2025-10-13	20.1000	20.1000	20.1000	20.1000	+21.084%	5	7	-99.751%
2025-07-29	16.6000	16.6000	16.6000	16.6000	-29.661%	1	3	-99.699%
2025-07-16	23.6000	23.6000	23.6000	23.6000	0.000%	2	2	-99.788%