Dark

ETN20260918P350
ETN Sep 18 2026 350.00 Put (ETN260918P00350000)
option OPRA

EOD

Sep 9, 2026

0.1000-56.522%(-0.1300)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.1500	0.2500	0.1000	0.1000	-56.522%	25	1,074	0.000%
2026-09-08	0.1000	0.2300	0.0500	0.2300	-14.815%	15	1,087	-56.522%
2026-09-04	0.2700	0.3400	0.2600	0.2700	-75.455%	5	1,090	-62.963%
2026-09-03	1.1000	1.1000	1.1000	1.1000	+10.000%	1	1,090	-90.909%
2026-09-02	0.8800	1.0000	0.8800	1.0000	-16.667%	13	1,089	-90.000%
2026-09-01	1.1800	1.5000	1.1700	1.2000	+60.000%	39	1,089	-91.667%
2026-08-31	0.7500	0.7500	0.5700	0.7500	-31.818%	7	1,088	-86.667%
2026-08-28	0.5500	1.1000	0.5500	1.1000	+161.905%	3	1,088	-90.909%
2026-08-27	0.6000	0.6000	0.4200	0.4200	-39.130%	13	1,088	-76.190%
2026-08-26	0.8500	0.8500	0.6900	0.6900	-5.479%	3	1,083	-85.507%
2026-08-25	1.2000	1.2000	0.7300	0.7300	-33.636%	32	1,083	-86.301%
2026-08-24	1.0600	1.6000	0.9000	1.1000	+8.911%	18	1,071	-90.909%
2026-08-19	0.9000	1.0100	0.8000	1.0100	+44.286%	3	1,069	-90.099%
2026-08-18	0.5500	0.7000	0.5500	0.7000	+7.692%	33	1,068	-85.714%
2026-08-17	0.6800	0.7100	0.3500	0.6500	+6.557%	201	1,068	-84.615%
2026-08-14	0.4500	1.1500	0.3500	0.6100	+41.860%	1,200	1,133	-83.607%
2026-08-13	0.4800	0.4800	0.3200	0.4300	-4.444%	11	420	-76.744%
2026-08-12	0.5000	0.5000	0.4500	0.4500	-35.714%	35	417	-77.778%
2026-08-11	1.0000	1.0000	0.7000	0.7000	-39.130%	20	450	-85.714%
2026-08-10	1.2200	1.3800	1.0000	1.1500	-4.167%	19	467	-91.304%
2026-08-07	1.2000	1.2000	1.2000	1.2000	-13.669%	1	481	-91.667%
2026-08-06	1.7500	1.8000	1.3900	1.3900	-7.333%	18	482	-92.806%
2026-08-05	1.9500	1.9500	1.5000	1.5000	-28.571%	17	488	-93.333%
2026-08-04	2.4300	2.4500	2.0600	2.1000	-22.222%	14	486	-95.238%
2026-08-03	4.6500	4.6500	2.7000	2.7000	-46.000%	66	491	-96.296%
2026-07-31	5.6300	7.5500	5.0000	5.0000	-56.140%	40	509	-98.000%
2026-07-30	12.5000	12.5000	11.4000	11.4000	-42.424%	4	528	-99.123%
2026-07-29	18.0700	20.5600	18.0400	19.8000	+58.400%	313	525	-99.495%
2026-07-28	14.0000	14.0000	12.5000	12.5000	+26.263%	17	414	-99.200%
2026-07-27	9.8500	11.1000	9.8500	9.9000	+11.361%	23	411	-98.990%
2026-07-24	7.7000	8.8900	7.7000	8.8900	+9.753%	75	390	-98.875%
2026-07-23	7.9000	8.1000	7.8500	8.1000	-10.989%	32	349	-98.765%
2026-07-22	9.2000	9.2000	9.1000	9.1000	+8.333%	21	321	-98.901%
2026-07-21	8.4000	8.4000	8.4000	8.4000	-15.408%	1	301	-98.810%
2026-07-20	9.9000	10.0000	9.5000	9.9300	-13.652%	44	301	-98.993%
2026-07-17	11.7000	12.0000	11.5000	11.5000	-1.709%	14	259	-99.130%
2026-07-16	10.7000	12.9000	10.7000	11.7000	+31.461%	18	249	-99.145%
2026-07-15	8.9000	8.9000	8.9000	8.9000	-11.881%	1	233	-98.876%
2026-07-13	10.1000	10.1000	10.1000	10.1000	-27.857%	1	232	-99.010%
2026-07-08	14.0000	14.0000	14.0000	14.0000	+8.527%	1	231	-99.286%
2026-07-02	12.0000	12.9000	12.0000	12.9000	+50.000%	5	227	-99.225%
2026-07-01	8.0000	8.6000	7.8000	8.6000	+8.999%	9	227	-98.837%
2026-06-30	9.9400	9.9400	7.8900	7.8900	-22.647%	3	224	-98.733%
2026-06-29	11.0000	11.0000	10.2000	10.2000	-17.742%	6	223	-99.020%
2026-06-26	12.4000	12.4000	12.4000	12.4000	+33.333%	2	229	-99.194%
2026-06-25	8.7000	9.3000	8.7000	9.3000	-25.600%	13	229	-98.925%
2026-06-24	12.5000	12.5000	12.5000	12.5000	+19.048%	1	217	-99.200%
2026-06-23	10.0000	10.5900	10.0000	10.5000	+50.000%	6	217	-99.048%
2026-06-22	7.6800	7.6800	7.0000	7.0000	-23.077%	3	213	-98.571%
2026-06-18	9.1000	9.1000	9.1000	9.1000	-16.971%	1	207	-98.901%
2026-06-17	10.0000	10.9600	9.5500	10.9600	-3.009%	13	207	-99.088%
2026-06-16	11.2000	11.3000	10.1000	11.3000	-29.375%	11	207	-99.115%
2026-06-12	16.0000	16.0000	16.0000	16.0000	+0.313%	1	203	-99.375%
2026-06-11	19.9000	19.9000	15.9500	15.9500	-25.467%	3	203	-99.373%
2026-06-10	21.4000	21.4000	21.4000	21.4000	+35.701%	5	200	-99.533%
2026-06-09	16.7000	16.7000	15.7700	15.7700	-1.129%	6	195	-99.366%
2026-06-05	15.0000	15.9500	14.2000	15.9500	+47.959%	16	199	-99.373%
2026-06-04	11.6000	11.6000	10.7800	10.7800	-11.422%	8	195	-99.072%
2026-06-02	12.1900	12.2000	12.1700	12.1700	-13.071%	3	187	-99.178%
2026-05-29	14.0000	14.0000	14.0000	14.0000	+5.900%	2	184	-99.286%
2026-05-28	15.6100	15.6100	13.2200	13.2200	-17.375%	12	182	-99.244%
2026-05-22	16.0000	16.0000	16.0000	16.0000	-15.922%	1	184	-99.375%
2026-05-20	21.4500	21.4500	19.0300	19.0300	-11.530%	2	184	-99.475%
2026-05-19	22.3000	22.8000	21.5100	21.5100	+13.509%	44	124	-99.535%
2026-05-18	17.6300	20.1300	17.2000	18.9500	+27.181%	42	124	-99.472%
2026-05-15	15.2000	15.3000	14.9000	14.9000	+5.004%	31	124	-99.329%
2026-05-12	14.1900	14.1900	14.1900	14.1900	+1.357%	10	119	-99.295%
2026-05-11	14.0000	14.0000	14.0000	14.0000	+4.167%	1	114	-99.286%
2026-05-08	12.8800	13.4400	12.8800	13.4400	-0.739%	6	113	-99.256%
2026-05-07	13.5400	13.5400	13.5400	13.5400	+35.400%	1	117	-99.261%
2026-05-06	10.7000	10.7000	9.6000	10.0000	-24.242%	6	117	-99.000%
2026-05-05	15.9000	15.9000	13.2000	13.2000	+25.475%	38	113	-99.242%
2026-05-04	10.7000	10.7000	10.5200	10.5200	-27.448%	4	77	-99.049%
2026-04-29	14.5000	14.5000	14.5000	14.5000	-6.452%	1	73	-99.310%
2026-04-28	16.0500	16.0500	15.5000	15.5000	+33.047%	2	73	-99.355%
2026-04-24	11.6500	11.6500	11.6500	11.6500	+2.193%	2	72	-99.142%
2026-04-23	11.4800	11.6000	11.1000	11.4000	-18.571%	12	71	-99.123%
2026-04-20	14.0000	14.0000	14.0000	14.0000	-19.075%	3	98	-99.286%
2026-04-15	17.1000	17.4500	17.1000	17.3000	+11.469%	7	96	-99.422%
2026-04-10	15.5200	15.5200	15.5200	15.5200	-26.095%	5	102	-99.356%
2026-04-08	21.1900	21.3000	20.9000	21.0000	-29.293%	13	97	-99.524%
2026-04-02	29.9000	29.9000	29.7000	29.7000	+8.394%	6	87	-99.663%
2026-04-01	28.3000	28.4000	27.4000	27.4000	-19.174%	6	87	-99.635%
2026-03-31	33.6000	33.9000	33.0000	33.9000	-11.024%	6	83	-99.705%
2026-03-30	38.1000	38.1000	38.1000	38.1000	+50.000%	5	78	-99.738%
2026-03-25	25.4000	25.4000	25.4000	25.4000	-15.699%	1	73	-99.606%
2026-03-24	30.1300	30.1300	30.1300	30.1300	-18.940%	2	72	-99.668%
2026-03-13	37.1500	37.1700	37.1500	37.1700	+5.597%	3	72	-99.731%
2026-03-12	35.2000	35.2000	35.2000	35.2000	+15.033%	2	69	-99.716%
2026-03-10	30.8200	30.8200	30.5200	30.6000	-12.571%	50	68	-99.673%
2026-03-03	34.5000	35.0000	34.4000	35.0000	+20.192%	4	38	-99.714%
2026-02-23	29.1200	29.1200	29.1200	29.1200	+23.599%	2	33	-99.657%
2026-02-09	26.0000	26.0000	23.5600	23.5600	-21.467%	2	33	-99.576%
2026-01-29	30.0000	30.0000	30.0000	30.0000	-38.144%	5	33	-99.667%
2026-01-07	48.5000	48.5000	48.5000	48.5000	+1.084%	5	33	-99.794%
2025-12-29	48.1200	48.1200	47.9800	47.9800	+5.660%	2	33	-99.792%
2025-12-12	42.9800	45.4100	42.9800	45.4100	+4.583%	3	33	-99.780%
2025-12-02	43.4200	43.4200	43.4200	43.4200	+17.161%	1	34	-99.770%
2025-11-13	37.0600	37.0600	37.0600	37.0600	+18.214%	1	34	-99.730%
2025-10-23	31.3500	31.3500	31.3500	31.3500	-13.779%	1	33	-99.681%
2025-10-22	36.3600	36.3600	36.3600	36.3600	+7.288%	1	33	-99.725%
2025-10-14	33.8900	33.8900	33.8900	33.8900	+1.772%	1	32	-99.705%
2025-08-27	33.3000	33.3000	33.3000	33.3000	+35.918%	1	32	-99.700%
2025-07-30	24.6000	24.6000	24.5000	24.5000	-2.000%	7	31	-99.592%
2025-07-29	25.0000	25.0000	25.0000	25.0000	-28.161%	22	24	-99.600%
2025-07-16	34.8000	34.8000	34.8000	34.8000	+6.520%	2	2	-99.713%
2025-07-15	32.6700	32.6700	32.6700	32.6700	-4.474%	5	0	-99.694%
2025-07-03	34.2000	34.2000	34.2000	34.2000	0.000%	5	0	-99.708%