Dark

ETN20260918P380
ETN Sep 18 2026 380.00 Put (ETN260918P00380000)
option OPRA

EOD

Sep 9, 2026

0.8200+5.128%(+0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.7300	0.8200	0.7300	0.8200	+5.128%	3	405	0.000%
2026-09-08	1.1200	1.1200	0.3000	0.7800	-66.809%	15	408	+5.128%
2026-09-04	2.5100	2.6000	2.2000	2.3500	-71.721%	114	460	-65.106%
2026-09-03	6.7500	8.3100	6.7500	8.3100	+13.836%	4	460	-90.132%
2026-09-02	6.0100	7.3000	6.0100	7.3000	-4.199%	4	460	-88.767%
2026-09-01	6.0000	7.7500	6.0000	7.6200	+75.172%	48	463	-89.239%
2026-08-31	4.0000	4.7500	4.0000	4.3500	-3.333%	7	416	-81.149%
2026-08-28	3.9500	4.8500	3.9500	4.5000	+53.061%	42	413	-81.778%
2026-08-27	2.4500	2.9400	2.4500	2.9400	-8.125%	22	414	-72.109%
2026-08-26	3.3800	3.3800	3.2000	3.2000	-30.435%	8	408	-74.375%
2026-08-25	3.8000	4.6000	3.6300	4.6000	-10.680%	5	409	-82.174%
2026-08-24	4.2700	5.3000	4.2700	5.1500	+50.585%	130	408	-84.078%
2026-08-21	3.1300	3.4200	3.0000	3.4200	-20.465%	13	327	-76.023%
2026-08-20	3.9000	4.3000	3.5000	4.3000	+29.909%	36	324	-80.930%
2026-08-19	3.0000	3.6500	3.0000	3.3100	+39.662%	28	317	-75.227%
2026-08-18	1.9600	2.5000	1.9600	2.3700	+82.308%	10	304	-65.401%
2026-08-13	1.2600	1.3000	1.2600	1.3000	+4.839%	11	295	-36.923%
2026-08-12	1.1100	1.3100	0.9000	1.2400	-35.417%	18	285	-33.871%
2026-08-11	2.2400	2.2400	1.7300	1.9200	-35.135%	32	290	-57.292%
2026-08-10	2.9200	2.9900	2.9200	2.9600	+12.121%	84	292	-72.297%
2026-08-07	2.7700	3.0600	2.3500	2.6400	-23.478%	32	302	-68.939%
2026-08-06	4.2000	4.2000	3.3500	3.4500	-37.273%	21	309	-76.232%
2026-08-05	4.9900	5.5000	4.1600	5.5000	-2.827%	37	310	-85.091%
2026-08-04	5.1700	6.2500	5.1700	5.6600	-22.466%	24	317	-85.512%
2026-08-03	10.2700	10.2700	6.9000	7.3000	-38.136%	44	312	-88.767%
2026-07-31	14.5000	16.2000	11.4800	11.8000	-45.946%	13	310	-93.051%
2026-07-30	23.2000	23.2000	21.3200	21.8300	-35.030%	12	306	-96.244%
2026-07-29	35.3000	35.3000	32.6000	33.6000	+28.244%	15	296	-97.560%
2026-07-28	26.6000	26.6000	26.2000	26.2000	+30.348%	6	304	-96.870%
2026-07-27	22.7000	22.7000	20.1000	20.1000	+13.048%	15	298	-95.920%
2026-07-24	16.9000	17.7800	16.9000	17.7800	-0.112%	8	298	-95.388%
2026-07-22	20.4500	20.4500	17.6000	17.8000	-7.292%	3	294	-95.393%
2026-07-21	18.3000	19.2000	17.8000	19.2000	-8.571%	13	292	-95.729%
2026-07-17	26.4400	26.4400	21.0000	21.0000	+2.992%	3	302	-96.095%
2026-07-16	19.7000	20.3900	19.7000	20.3900	+21.369%	2	303	-95.978%
2026-07-15	16.8000	16.8000	16.8000	16.8000	-17.323%	2	303	-95.119%
2026-07-13	19.1500	20.3200	18.8700	20.3200	+5.833%	7	305	-95.965%
2026-07-09	19.2000	19.2000	19.2000	19.2000	-24.051%	1	301	-95.729%
2026-07-07	25.6600	25.6600	25.2800	25.2800	+70.811%	5	302	-96.756%
2026-06-30	14.8000	14.8000	14.8000	14.8000	-33.929%	1	298	-94.459%
2026-06-26	20.0000	22.4000	20.0000	22.4000	+32.544%	3	298	-96.339%
2026-06-25	16.3500	17.0000	16.3500	16.9000	-23.874%	16	296	-95.148%
2026-06-24	19.0000	22.4000	19.0000	22.2000	+15.026%	19	303	-96.306%
2026-06-23	19.3000	19.3000	19.3000	19.3000	+37.857%	1	321	-95.751%
2026-06-22	14.3400	14.3400	13.8500	14.0000	-11.504%	6	321	-94.143%
2026-06-18	15.8200	15.8200	15.8200	15.8200	-18.031%	1	320	-94.817%
2026-06-16	18.5000	19.6200	18.5000	19.3000	-3.932%	34	320	-95.751%
2026-06-15	20.8000	23.1100	19.5500	20.0900	-25.037%	126	303	-95.918%
2026-06-11	28.7200	28.7200	26.8000	26.8000	-22.989%	6	256	-96.940%
2026-06-10	35.2700	35.3000	34.8000	34.8000	+16.000%	55	261	-97.644%
2026-06-09	26.8100	30.0000	26.1000	30.0000	+54.242%	100	258	-97.267%
2026-06-03	19.4300	19.4500	19.4300	19.4500	-8.081%	5	159	-95.784%
2026-06-02	21.0000	21.1600	21.0000	21.1600	-17.665%	2	159	-96.125%
2026-06-01	25.9200	25.9200	25.7000	25.7000	+5.588%	3	159	-96.809%
2026-05-29	23.8000	24.5000	23.8000	24.3400	+3.574%	7	159	-96.631%
2026-05-28	24.0700	27.5000	23.5000	23.5000	-6.931%	4	155	-96.511%
2026-05-27	25.2500	25.2500	25.2500	25.2500	-3.992%	1	155	-96.752%
2026-05-22	26.3000	26.3000	26.3000	26.3000	-20.134%	2	155	-96.882%
2026-05-20	32.0700	33.0000	31.6900	32.9300	-7.266%	7	155	-97.510%
2026-05-19	35.5100	35.5100	35.5100	35.5100	+5.685%	1	116	-97.691%
2026-05-18	31.1000	33.9000	31.1000	33.6000	+31.250%	45	116	-97.560%
2026-05-15	25.6000	25.6000	25.5000	25.6000	+16.258%	5	116	-96.797%
2026-05-14	22.0200	22.0200	22.0200	22.0200	+25.829%	5	115	-96.276%
2026-05-07	17.5000	17.5000	17.5000	17.5000	-5.660%	3	111	-95.314%
2026-05-06	18.5500	18.5500	18.5500	18.5500	-19.523%	1	109	-95.580%
2026-05-05	24.9800	24.9800	22.3700	23.0500	+23.262%	10	108	-96.443%
2026-05-04	17.3000	18.7000	17.3000	18.7000	-0.532%	2	103	-95.615%
2026-05-01	19.1000	19.3000	18.6000	18.8000	-7.389%	9	102	-95.638%
2026-04-24	20.3000	20.3000	20.3000	20.3000	+6.005%	1	102	-95.961%
2026-04-23	19.0800	19.1500	18.7000	19.1500	-13.739%	10	101	-95.718%
2026-04-17	22.2000	22.2000	22.2000	22.2000	-22.105%	2	60	-96.306%
2026-04-15	28.0000	28.5000	28.0000	28.5000	+5.948%	3	60	-97.123%
2026-04-13	27.1000	27.1000	26.9000	26.9000	+5.490%	2	60	-96.952%
2026-04-10	25.5000	25.5000	25.5000	25.5000	-15.057%	3	58	-96.784%
2026-04-09	31.1600	31.1600	30.0200	30.0200	-5.300%	2	56	-97.268%
2026-04-08	31.7000	31.7000	31.7000	31.7000	-26.620%	1	56	-97.413%
2026-04-07	43.2000	43.2000	43.2000	43.2000	-4.000%	1	57	-98.102%
2026-04-02	45.0000	45.0000	45.0000	45.0000	+8.959%	1	55	-98.178%
2026-04-01	41.3000	41.3000	41.3000	41.3000	+8.399%	1	55	-98.015%
2026-03-24	42.8000	42.8000	38.1000	38.1000	-21.926%	3	54	-97.848%
2026-03-13	48.8000	48.8000	48.8000	48.8000	+4.497%	2	53	-98.320%
2026-03-10	46.7000	46.7000	46.7000	46.7000	+17.929%	1	52	-98.244%
2026-03-02	39.6000	39.6000	39.6000	39.6000	+1.799%	1	51	-97.929%
2026-02-27	38.9000	38.9000	38.9000	38.9000	-4.423%	1	50	-97.892%
2026-02-26	40.7000	40.7000	40.6900	40.7000	+6.824%	11	49	-97.985%
2026-02-24	38.0000	38.1000	38.0000	38.1000	+28.067%	10	38	-97.848%
2026-02-11	29.7500	29.7500	29.7500	29.7500	-57.621%	1	28	-97.244%
2025-12-19	70.2000	70.2000	70.2000	70.2000	+40.064%	1	27	-98.832%
2025-11-04	50.1200	50.1200	50.1200	50.1200	+16.153%	1	28	-98.364%
2025-10-20	43.1500	43.1500	43.1500	43.1500	-0.645%	1	28	-98.100%
2025-10-14	43.4300	43.4300	43.4300	43.4300	+3.159%	1	27	-98.112%
2025-10-03	42.1000	42.1000	42.1000	42.1000	+12.748%	7	27	-98.052%
2025-09-22	37.3400	37.3400	37.3400	37.3400	-4.842%	1	20	-97.804%
2025-09-15	39.2400	39.2400	39.2400	39.2400	+10.535%	1	19	-97.910%
2025-07-30	35.5000	35.6000	35.5000	35.5000	-7.552%	17	18	-97.690%
2025-07-18	38.4000	38.4000	38.4000	38.4000	0.000%	1	1	-97.865%