Dark

ETN20260918P330
ETN Sep 18 2026 330.00 Put (ETN260918P00330000)
option OPRA

EOD

Sep 9, 2026

0.4300+330.000%(+0.3300)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.7300	0.7300	0.4300	0.4300	+330.000%	11	814	0.000%
2026-09-04	0.0500	0.1000	0.0500	0.1000	-50.000%	2	824	+330.000%
2026-09-03	0.2500	0.3000	0.2000	0.2000	-20.000%	16	824	+115.000%
2026-09-02	0.4400	0.4400	0.2500	0.2500	-3.846%	16	819	+72.000%
2026-09-01	0.1900	0.3000	0.1900	0.2600	+13.043%	8	829	+65.385%
2026-08-28	0.8500	0.8500	0.1700	0.2300	-25.806%	35	828	+86.957%
2026-08-26	0.3400	0.3500	0.3100	0.3100	-20.513%	7	828	+38.710%
2026-08-25	0.8200	0.8200	0.0500	0.3900	+11.429%	35	829	+10.256%
2026-08-24	0.3600	0.4000	0.3000	0.3500	+40.000%	16	832	+22.857%
2026-08-21	0.2500	0.2500	0.2500	0.2500	-28.571%	5	831	+72.000%
2026-08-20	1.1200	1.1200	0.3500	0.3500	-10.256%	130	831	+22.857%
2026-08-19	0.4000	0.4000	0.2000	0.3900	+11.429%	55	831	+10.256%
2026-08-18	0.3500	0.3500	0.3500	0.3500	+133.333%	5	886	+22.857%
2026-08-17	0.4200	0.4200	0.1500	0.1500	-86.486%	72	886	+186.667%
2026-08-14	0.2500	1.1100	0.2500	1.1100	+344.000%	251	886	-61.261%
2026-08-13	0.1000	0.2500	0.1000	0.2500	-37.500%	570	745	+72.000%
2026-08-12	0.4000	0.4000	0.4000	0.4000	-23.077%	1	794	+7.500%
2026-08-11	0.5200	0.5200	0.5200	0.5200	+4.000%	8	794	-17.308%
2026-08-10	0.5000	0.5000	0.5000	0.5000	0.000%	18	786	-14.000%
2026-08-07	0.8000	0.8000	0.5000	0.5000	-33.333%	22	786	-14.000%
2026-08-06	0.7500	0.7500	0.7500	0.7500	0.000%	5	789	-42.667%
2026-08-05	0.7500	0.7500	0.7500	0.7500	-44.444%	1	789	-42.667%
2026-08-04	1.1000	1.3500	0.9900	1.3500	-15.625%	3	789	-68.148%
2026-08-03	2.6500	2.6500	1.6000	1.6000	-40.520%	5	792	-73.125%
2026-07-31	3.7000	3.7000	2.5000	2.6900	-63.747%	7	794	-84.015%
2026-07-30	7.3100	7.5000	7.3100	7.4200	-31.927%	3	792	-94.205%
2026-07-29	11.7000	12.6000	10.9000	10.9000	+55.714%	114	792	-96.055%
2026-07-28	8.8000	8.8000	7.0000	7.0000	+6.061%	6	781	-93.857%
2026-07-27	6.0000	6.9000	6.0000	6.6000	+25.954%	3	780	-93.485%
2026-07-24	4.5000	5.2400	4.5000	5.2400	+3.762%	3	779	-91.794%
2026-07-23	5.3000	5.3000	5.0500	5.0500	-6.481%	12	776	-91.485%
2026-07-22	5.4000	5.4000	5.4000	5.4000	-0.552%	2	786	-92.037%
2026-07-21	4.9000	5.4300	4.9000	5.4300	-20.147%	21	784	-92.081%
2026-07-20	6.8000	6.8000	6.8000	6.8000	+23.636%	1	764	-93.676%
2026-07-17	8.0000	8.0000	5.5000	5.5000	-20.290%	13	764	-92.182%
2026-07-16	6.9000	6.9000	6.9000	6.9000	+33.981%	2	774	-93.768%
2026-07-14	5.1500	5.1500	5.1500	5.1500	-13.591%	1	774	-91.650%
2026-07-13	5.9600	5.9600	5.9600	5.9600	-3.871%	1	774	-92.785%
2026-07-09	6.0000	6.2000	6.0000	6.2000	-16.329%	2	774	-93.065%
2026-07-08	7.7700	7.7700	7.4100	7.4100	-12.824%	181	774	-94.197%
2026-07-07	8.5000	8.5000	8.5000	8.5000	+32.813%	1	865	-94.941%
2026-07-06	6.4000	6.4000	6.4000	6.4000	-25.581%	1	865	-93.281%
2026-07-02	6.4000	8.6000	6.4000	8.6000	+62.264%	14	869	-95.000%
2026-07-01	6.8000	6.8000	5.3000	5.3000	+8.163%	10	869	-91.887%
2026-06-30	4.9000	4.9000	4.9000	4.9000	-15.517%	1	878	-91.224%
2026-06-25	5.8000	5.8000	5.8000	5.8000	-9.375%	6	878	-92.586%
2026-06-23	6.4000	6.4000	6.4000	6.4000	+48.837%	2	878	-93.281%
2026-06-22	4.9500	4.9500	4.3000	4.3000	-24.162%	3	878	-90.000%
2026-06-18	5.6700	5.6700	5.6700	5.6700	-12.769%	1	881	-92.416%
2026-06-17	7.2000	7.2300	6.5000	6.5000	-40.092%	4	881	-93.385%
2026-06-12	11.2200	11.6100	10.6200	10.8500	-21.377%	123	881	-96.037%
2026-06-11	12.8000	13.8000	12.8000	13.8000	-4.167%	190	871	-96.884%
2026-06-10	12.5000	14.4000	12.5000	14.4000	+37.012%	5	691	-97.014%
2026-06-09	10.5100	10.5100	10.5100	10.5100	+6.162%	1	688	-95.909%
2026-06-05	9.9000	9.9000	9.9000	9.9000	+23.905%	2	687	-95.657%
2026-06-02	8.1800	8.1800	7.9900	7.9900	-21.667%	2	687	-94.618%
2026-05-27	10.2000	10.2000	10.2000	10.2000	+15.909%	1	687	-95.784%
2026-05-26	8.8000	8.8000	8.8000	8.8000	-29.600%	1	687	-95.114%
2026-05-20	12.5000	12.5000	12.5000	12.5000	-14.384%	8	687	-96.560%
2026-05-19	14.3000	14.6000	14.3000	14.6000	+11.450%	11	685	-97.055%
2026-05-18	13.1000	13.1000	13.1000	13.1000	+25.962%	1	685	-96.718%
2026-05-15	9.2000	10.4000	9.2000	10.4000	+19.266%	6	685	-95.865%
2026-05-14	8.7200	8.7200	8.7200	8.7200	-2.022%	1	686	-95.069%
2026-05-08	8.9000	8.9000	8.9000	8.9000	-3.991%	5	687	-95.169%
2026-05-07	8.3000	9.2700	8.3000	9.2700	+34.348%	2	687	-95.361%
2026-05-06	7.5000	7.5000	6.9000	6.9000	-22.472%	11	687	-93.768%
2026-05-05	9.7000	9.7000	8.8000	8.9000	+23.611%	10	682	-95.169%
2026-05-04	7.0000	7.2000	7.0000	7.2000	-4.000%	3	677	-94.028%
2026-05-01	7.5000	7.5000	7.5000	7.5000	-29.907%	1	677	-94.267%
2026-04-28	10.7000	10.7000	10.7000	10.7000	+31.936%	1	677	-95.981%
2026-04-24	8.1100	8.1100	8.1100	8.1100	-2.289%	2	677	-94.698%
2026-04-23	8.3000	8.3000	8.3000	8.3000	-10.753%	1	675	-94.819%
2026-04-21	8.8300	9.3000	8.7700	9.3000	-3.125%	10	679	-95.376%
2026-04-20	9.2000	9.6000	9.2000	9.6000	+4.348%	8	679	-95.521%
2026-04-17	8.7000	9.2000	8.7000	9.2000	-17.857%	2	682	-95.326%
2026-04-14	11.2000	11.2000	11.2000	11.2000	-8.720%	1	683	-96.161%
2026-04-13	12.2700	12.2700	12.2700	12.2700	+10.243%	1	683	-96.496%
2026-04-10	11.8000	11.8000	11.1300	11.1300	-26.583%	6	683	-96.137%
2026-04-08	15.1000	15.1800	15.0500	15.1600	-30.522%	8	683	-97.164%
2026-04-07	21.8200	21.8200	21.8200	21.8200	-0.818%	1	681	-98.029%
2026-04-06	22.0000	22.0000	22.0000	22.0000	-12.351%	4	681	-98.045%
2026-04-02	25.1000	25.1000	25.1000	25.1000	+15.138%	1	677	-98.287%
2026-04-01	21.4000	21.8000	21.4000	21.8000	-13.147%	44	677	-98.028%
2026-03-31	25.4000	25.4000	24.9000	25.1000	-10.357%	7	633	-98.287%
2026-03-30	28.0000	28.0000	28.0000	28.0000	+17.746%	1	626	-98.464%
2026-03-26	23.7800	23.7800	23.7800	23.7800	+24.829%	1	626	-98.192%
2026-03-24	22.1000	22.1000	19.0500	19.0500	-14.955%	4	625	-97.743%
2026-03-23	20.3000	22.4000	20.1700	22.4000	-11.811%	617	622	-98.080%
2026-03-20	25.4000	25.4000	25.4000	25.4000	+4.959%	3	112	-98.307%
2026-03-19	24.2000	24.2000	24.2000	24.2000	+7.556%	1	109	-98.223%
2026-03-16	22.6000	22.6000	22.5000	22.5000	-12.791%	6	108	-98.089%
2026-03-13	25.8000	25.8000	25.8000	25.8000	-5.147%	80	108	-98.333%
2026-03-12	27.1000	27.2000	27.1000	27.2000	-6.207%	10	49	-98.419%
2026-03-09	29.0000	29.0000	29.0000	29.0000	+23.932%	1	41	-98.517%
2026-03-03	26.1000	26.1000	23.4000	23.4000	+50.968%	3	41	-98.162%
2026-02-18	15.5000	15.5000	15.5000	15.5000	-56.944%	6	40	-97.226%
2025-12-29	36.1800	36.5100	34.9600	36.0000	+11.455%	8	40	-98.806%
2025-11-19	33.3000	33.3000	32.3000	32.3000	+15.357%	3	40	-98.669%
2025-11-04	28.0000	28.0000	28.0000	28.0000	+28.854%	1	40	-98.464%
2025-09-16	19.9000	21.7300	19.9000	21.7300	+13.770%	30	39	-98.021%
2025-07-29	19.1000	19.1000	19.1000	19.1000	-5.772%	1	9	-97.749%
2025-07-18	20.2500	20.2700	20.2500	20.2700	-25.751%	3	8	-97.879%
2025-07-16	27.3000	27.3000	27.3000	27.3000	-32.241%	2	5	-98.425%
2025-06-11	40.2900	40.2900	40.2900	40.2900	0.000%	3	3	-98.933%