Dark

ETN20260918P400
ETN Sep 18 2026 400.00 Put (ETN260918P00400000)
option OPRA

EOD

Sep 10, 2026

5.58+44.186%(+1.71)193

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.4800	6.5000	3.8800	5.5800	+44.186%	193	742	0.000%
2026-09-09	3.4500	4.0000	3.4500	3.8700	+29.000%	35	716	+44.186%
2026-09-08	3.3500	3.4000	1.8000	3.0000	-60.265%	68	701	+86.000%
2026-09-04	8.7500	8.7500	7.5500	7.5500	-43.019%	12	728	-26.093%
2026-09-03	16.9000	16.9000	13.0000	13.2500	-24.156%	467	728	-57.887%
2026-09-02	18.8900	19.4100	14.7000	17.4700	-2.402%	54	928	-68.060%
2026-09-01	17.3800	17.9000	15.9500	17.9000	+40.613%	24	965	-68.827%
2026-08-31	11.5000	12.7300	11.5000	12.7300	+9.270%	15	983	-56.167%
2026-08-28	8.6700	12.4000	8.6700	11.6500	+47.468%	224	994	-52.103%
2026-08-27	6.5000	7.9000	6.3000	7.9000	+9.722%	304	826	-29.367%
2026-08-26	8.5000	8.5000	7.2000	7.2000	-30.769%	11	525	-22.500%
2026-08-25	7.3300	10.4000	7.3300	10.4000	-11.111%	16	533	-46.346%
2026-08-24	9.4100	11.7000	9.4100	11.7000	+50.000%	93	533	-52.308%
2026-08-21	8.1500	8.4000	7.1200	7.8000	-17.021%	7	481	-28.462%
2026-08-20	8.1200	9.4000	8.0000	9.4000	+24.503%	46	474	-40.638%
2026-08-19	5.5100	8.6700	5.5100	7.5500	+15.091%	22	454	-26.093%
2026-08-18	3.8000	6.5600	3.8000	6.5600	+173.333%	129	438	-14.939%
2026-08-17	2.1700	2.5500	2.1700	2.4000	-22.581%	21	374	+132.500%
2026-08-14	3.1000	3.6900	2.9500	3.1000	-3.125%	91	371	+80.000%
2026-08-13	2.4500	3.3800	2.4500	3.2000	+14.695%	18	293	+74.375%
2026-08-12	2.2300	2.9300	2.2300	2.7900	-30.250%	22	279	+100.000%
2026-08-11	4.1000	4.1000	3.2000	4.0000	-29.825%	12	288	+39.500%
2026-08-10	5.2000	5.8000	4.9000	5.7000	+3.636%	47	282	-2.105%
2026-08-07	5.5000	6.0300	5.0900	5.5000	-18.519%	151	286	+1.455%
2026-08-06	8.2000	8.2000	6.2000	6.7500	-11.067%	25	183	-17.333%
2026-08-05	8.6200	8.6200	7.5900	7.5900	-21.429%	16	184	-26.482%
2026-08-04	10.2500	11.0000	9.6600	9.6600	-23.576%	18	174	-42.236%
2026-08-03	14.1700	14.1700	12.6400	12.6400	-28.588%	5	170	-55.854%
2026-07-31	22.9000	22.9000	17.7000	17.7000	-45.872%	19	168	-68.475%
2026-07-30	33.6700	33.6700	32.5000	32.7000	-6.304%	9	159	-82.936%
2026-07-28	36.7300	36.7300	34.8700	34.9000	+10.269%	61	151	-84.011%
2026-07-27	32.8000	32.8000	31.6500	31.6500	+23.152%	4	163	-82.370%
2026-07-24	25.7000	25.7000	25.7000	25.7000	-0.772%	1	161	-78.288%
2026-07-22	25.9000	25.9000	25.9000	25.9000	-1.894%	1	161	-78.456%
2026-07-21	26.4000	26.4000	26.4000	26.4000	-13.158%	1	161	-78.864%
2026-07-17	30.4000	30.4000	30.4000	30.4000	+2.703%	6	160	-81.645%
2026-07-16	29.6000	29.6000	29.6000	29.6000	+18.400%	1	160	-81.149%
2026-07-14	25.8000	25.8000	25.0000	25.0000	-15.825%	3	161	-77.680%
2026-07-13	27.9000	29.9000	27.9000	29.7000	+12.075%	7	159	-81.212%
2026-07-10	26.2000	26.5000	25.9800	26.5000	-3.320%	7	160	-78.943%
2026-07-09	27.4100	27.4100	27.4100	27.4100	-15.662%	1	160	-79.642%
2026-07-08	32.5000	32.5000	32.5000	32.5000	+8.333%	1	159	-82.831%
2026-07-07	30.0000	30.0000	30.0000	30.0000	-12.791%	2	158	-81.400%
2026-07-02	25.9000	34.4000	25.9000	34.4000	+44.538%	2	154	-83.779%
2026-07-01	23.8000	23.8000	23.8000	23.8000	-12.661%	3	154	-76.555%
2026-06-29	27.2500	27.2500	27.2500	27.2500	+10.727%	1	157	-79.523%
2026-06-25	23.1600	24.6100	23.1600	24.6100	-20.868%	15	157	-77.326%
2026-06-24	28.6000	31.1000	27.6000	31.1000	+18.476%	12	145	-82.058%
2026-06-23	24.2000	26.2500	24.2000	26.2500	+36.364%	5	139	-78.743%
2026-06-22	20.3400	20.3400	19.2500	19.2500	-28.010%	23	139	-71.013%
2026-06-17	26.7300	26.7400	26.7300	26.7400	-2.051%	3	139	-79.132%
2026-06-16	27.8000	27.8000	27.0000	27.3000	-39.735%	27	139	-79.560%
2026-06-10	45.6000	45.6000	45.3000	45.3000	+24.793%	11	109	-87.682%
2026-06-09	39.5000	39.5000	36.3000	36.3000	+7.619%	2	99	-84.628%
2026-06-08	33.7300	33.7300	33.7300	33.7300	+0.387%	1	98	-83.457%
2026-06-05	33.6000	33.6000	33.6000	33.6000	+26.792%	1	97	-83.393%
2026-06-03	28.4000	28.4000	26.5000	26.5000	-10.473%	3	97	-78.943%
2026-06-02	31.0800	31.0800	29.6000	29.6000	-11.563%	2	95	-81.149%
2026-05-29	33.4700	33.4700	33.4700	33.4700	+3.944%	1	94	-83.328%
2026-05-28	32.5000	32.5000	32.2000	32.2000	-23.333%	62	93	-82.671%
2026-05-21	42.0000	42.0000	42.0000	42.0000	-4.719%	1	32	-86.714%
2026-05-20	44.0800	44.0800	44.0800	44.0800	+24.873%	14	31	-87.341%
2026-05-15	35.3000	35.3000	35.3000	35.3000	+10.693%	3	41	-84.193%
2026-05-14	31.8900	31.8900	31.8900	31.8900	-3.656%	1	44	-82.502%
2026-05-12	33.1000	33.1000	33.1000	33.1000	+5.988%	1	42	-83.142%
2026-05-08	32.1000	32.1000	31.2300	31.2300	-7.329%	2	42	-82.133%
2026-05-07	30.0000	33.7000	30.0000	33.7000	+27.170%	18	42	-83.442%
2026-05-06	26.8000	26.8000	26.5000	26.5000	-13.115%	2	41	-78.943%
2026-05-05	32.1500	32.1500	30.5000	30.5000	+15.970%	2	41	-81.705%
2026-05-01	25.0000	26.4000	25.0000	26.3000	-10.239%	4	37	-78.783%
2026-04-27	29.3000	29.3000	29.3000	29.3000	+10.358%	1	37	-80.956%
2026-04-24	26.5500	26.5500	26.5500	26.5500	-3.102%	14	36	-78.983%
2026-04-23	26.0000	27.4000	26.0000	27.4000	-8.054%	4	22	-79.635%
2026-04-22	28.8800	29.8000	28.8800	29.8000	+4.561%	2	18	-81.275%
2026-04-21	28.8000	28.8000	28.5000	28.5000	-9.810%	3	16	-80.421%
2026-04-20	31.6000	31.6000	31.6000	31.6000	+6.040%	1	16	-82.342%
2026-04-17	29.8000	29.8000	29.8000	29.8000	-6.583%	5	15	-81.275%
2026-04-14	31.9000	31.9000	31.9000	31.9000	-9.887%	1	12	-82.508%
2026-04-13	35.6000	35.6000	35.2000	35.4000	-45.538%	3	11	-84.237%
2026-03-30	65.0000	65.0000	65.0000	65.0000	+20.370%	1	9	-91.415%
2026-03-24	59.0000	59.0000	54.0000	54.0000	-16.279%	2	8	-89.667%
2026-03-12	67.0000	67.0000	64.5000	64.5000	+11.207%	2	7	-91.349%
2026-03-11	59.6900	59.6900	58.0000	58.0000	-4.918%	2	8	-90.379%
2026-03-03	61.0000	61.0000	61.0000	61.0000	+33.479%	1	8	-90.852%
2026-02-10	45.9000	45.9000	45.7000	45.7000	-1.509%	5	7	-87.790%
2026-02-09	46.4000	46.4000	46.4000	46.4000	-41.628%	1	2	-87.974%
2026-01-06	79.4900	79.4900	79.4900	79.4900	+44.527%	1	1	-92.980%
2025-10-21	55.0000	55.0000	55.0000	55.0000	0.000%	1	1	-89.855%