Dark

ETN20261218C400
ETN Dec 18 2026 400.00 Call (ETN261218C00400000)
option OPRA

EOD

Sep 9, 2026

46.95-11.264%(-5.96)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	46.9500	46.9500	46.9500	46.9500	-11.264%	1	156	0.000%
2026-09-08	51.4000	52.9100	51.4000	52.9100	+30.674%	3	157	-11.264%
2026-09-04	39.1100	40.4900	39.1100	40.4900	+23.823%	10	160	+15.955%
2026-09-03	32.7700	32.7700	32.7000	32.7000	+10.885%	3	160	+43.578%
2026-09-02	30.6300	30.6300	29.4900	29.4900	+1.062%	3	160	+59.207%
2026-09-01	31.4200	31.4200	29.1800	29.1800	-19.592%	3	160	+60.898%
2026-08-31	35.9000	37.1000	35.9000	36.2900	-4.172%	4	157	+29.374%
2026-08-28	39.0000	39.0000	37.3700	37.8700	-19.426%	6	157	+23.977%
2026-08-27	47.0000	47.0000	47.0000	47.0000	-4.974%	2	153	-0.106%
2026-08-26	44.9800	49.4600	44.9800	49.4600	+14.943%	4	153	-5.075%
2026-08-25	46.0000	46.0000	43.0300	43.0300	+0.303%	5	156	+9.110%
2026-08-24	43.3200	43.3200	41.0000	42.9000	-17.500%	12	154	+9.441%
2026-08-21	50.1500	52.0000	50.1500	52.0000	-10.035%	3	144	-9.712%
2026-08-18	62.9000	62.9000	57.8000	57.8000	-29.080%	6	144	-18.772%
2026-08-06	81.5000	81.5000	81.5000	81.5000	+6.815%	2	140	-42.393%
2026-08-05	74.1000	76.3000	74.1000	76.3000	+5.972%	7	140	-38.467%
2026-08-04	70.5500	72.0000	70.5400	72.0000	+5.109%	4	140	-34.792%
2026-08-03	62.5500	68.5000	62.5500	68.5000	+153.048%	6	142	-31.460%
2026-07-29	27.0700	27.0700	27.0700	27.0700	-25.427%	1	142	+73.439%
2026-07-28	36.3000	36.3000	36.3000	36.3000	-33.235%	8	142	+29.339%
2026-07-24	52.8000	54.3700	52.8000	54.3700	+2.876%	3	142	-13.647%
2026-07-21	54.3000	54.3000	51.4500	52.8500	+32.125%	18	142	-11.164%
2026-07-17	40.0000	40.0000	40.0000	40.0000	-10.112%	1	147	+17.375%
2026-07-16	46.0000	46.0000	44.5000	44.5000	-13.069%	2	146	+5.506%
2026-07-15	51.1900	51.1900	51.1900	51.1900	+3.623%	1	145	-8.283%
2026-07-08	49.4000	49.4000	49.4000	49.4000	+8.907%	2	145	-4.960%
2026-07-07	46.0000	46.0000	45.3600	45.3600	-24.236%	2	143	+3.505%
2026-07-06	60.1400	60.1400	59.8700	59.8700	+15.135%	3	144	-21.580%
2026-07-02	52.0000	52.0000	52.0000	52.0000	-12.532%	1	144	-9.712%
2026-07-01	59.4500	59.4500	59.4500	59.4500	+14.393%	1	144	-21.026%
2026-06-29	51.5000	53.1100	51.5000	51.9700	+3.940%	3	144	-9.659%
2026-06-26	50.0000	50.0000	50.0000	50.0000	-24.925%	20	142	-6.100%
2026-06-25	66.6000	66.6000	66.6000	66.6000	+20.000%	2	158	-29.505%
2026-06-23	55.5000	55.5000	55.5000	55.5000	-10.484%	4	158	-15.405%
2026-06-17	58.9500	62.0000	58.9500	62.0000	+7.081%	4	154	-24.274%
2026-06-16	57.9000	57.9000	57.9000	57.9000	+2.970%	5	154	-18.912%
2026-06-15	56.2300	56.2300	56.2300	56.2300	+41.175%	12	154	-16.504%
2026-06-10	39.3600	39.8300	39.3600	39.8300	-10.695%	65	154	+17.876%
2026-06-09	44.6000	44.6000	44.6000	44.6000	-17.484%	2	126	+5.269%
2026-06-08	54.0500	54.0500	54.0500	54.0500	+12.722%	1	128	-13.136%
2026-06-05	55.4000	55.4000	47.9500	47.9500	-30.000%	20	127	-2.086%
2026-06-03	68.5000	68.5000	68.5000	68.5000	+9.181%	1	120	-31.460%
2026-06-02	62.7400	62.7400	62.7400	62.7400	+20.422%	1	121	-25.167%
2026-06-01	50.2800	52.1000	50.2800	52.1000	-0.743%	5	120	-9.885%
2026-05-28	51.7400	52.4900	51.7400	52.4900	-4.075%	2	117	-10.554%
2026-05-27	51.9400	54.7200	51.9400	54.7200	+2.090%	2	117	-14.200%
2026-05-26	52.7000	56.7600	52.7000	53.6000	+19.509%	3	115	-12.407%
2026-05-22	44.8500	44.8500	44.8500	44.8500	+25.630%	1	114	+4.682%
2026-05-19	36.9000	36.9000	35.7000	35.7000	-9.068%	3	114	+31.513%
2026-05-18	39.2600	39.2600	39.2600	39.2600	-20.397%	1	112	+19.587%
2026-05-15	49.3000	49.3300	49.3000	49.3200	-1.360%	3	112	-4.805%
2026-05-12	52.5000	52.5000	49.4200	50.0000	-1.961%	23	109	-6.100%
2026-05-08	51.0000	51.0000	51.0000	51.0000	+5.809%	1	86	-7.941%
2026-05-07	55.0000	56.3100	48.2000	48.2000	-20.854%	30	85	-2.593%
2026-05-06	62.0000	62.0000	56.5500	60.9000	+7.597%	6	78	-22.906%
2026-05-05	47.8800	59.9300	47.8800	56.6000	-16.765%	10	81	-17.049%
2026-05-04	68.0000	68.0000	68.0000	68.0000	+1.568%	2	74	-30.956%
2026-05-01	71.1100	71.1100	66.9500	66.9500	-4.357%	15	72	-29.873%
2026-04-30	70.0000	70.0000	70.0000	70.0000	+0.937%	1	72	-32.929%
2026-04-24	69.3500	69.3500	69.3500	69.3500	-0.273%	1	72	-32.300%
2026-04-23	69.5400	69.5400	69.5400	69.5400	+17.327%	10	72	-32.485%
2026-04-22	59.2700	59.2700	59.2700	59.2700	+4.294%	1	69	-20.786%
2026-04-21	56.8300	56.8300	56.8300	56.8300	+9.457%	1	70	-17.385%
2026-04-17	51.9200	51.9200	51.9200	51.9200	+9.213%	1	70	-9.572%
2026-04-15	47.5400	47.5400	47.5400	47.5400	-9.791%	2	69	-1.241%
2026-04-14	51.3600	52.7000	51.3600	52.7000	+18.161%	3	69	-10.911%
2026-04-09	44.6000	44.6000	44.6000	44.6000	+2.765%	8	68	+5.269%
2026-04-08	43.4000	43.4000	43.4000	43.4000	+32.722%	20	71	+8.180%
2026-04-02	32.7000	32.7000	32.7000	32.7000	+4.640%	40	71	+43.578%
2026-03-31	29.2000	31.2500	29.2000	31.2500	+1.133%	2	71	+50.240%
2026-03-13	30.2000	31.4800	30.2000	30.9000	+8.421%	4	70	+51.942%
2026-03-12	28.5000	28.5000	28.5000	28.5000	-3.390%	1	69	+64.737%
2026-03-10	29.5000	29.5000	29.5000	29.5000	-21.958%	2	68	+59.153%
2026-02-25	37.8000	37.8000	37.8000	37.8000	+19.810%	1	70	+24.206%
2026-02-23	35.0000	35.0000	31.5500	31.5500	-15.165%	13	70	+48.811%
2026-02-20	37.1900	37.1900	37.1900	37.1900	-7.372%	1	68	+26.244%
2026-02-19	40.1500	40.1500	40.1500	40.1500	-15.810%	6	70	+16.936%
2026-02-18	47.6900	47.6900	47.6900	47.6900	-0.646%	2	73	-1.552%
2026-02-13	48.1000	48.1000	48.0000	48.0000	-0.765%	6	71	-2.187%
2026-02-12	47.5000	48.7800	47.5000	48.3700	+23.016%	10	71	-2.936%
2026-02-10	38.7000	40.0000	38.7000	39.3200	+6.270%	5	65	+19.405%
2026-02-06	34.1000	37.0000	34.1000	37.0000	+21.192%	23	66	+26.892%
2026-02-02	30.5300	30.5300	30.5300	30.5300	+11.099%	1	63	+53.783%
2026-01-29	26.8800	27.4900	26.8800	27.4800	+9.920%	28	62	+70.852%
2026-01-28	24.0000	25.0000	24.0000	25.0000	+19.048%	3	52	+87.800%
2026-01-27	21.0000	21.0000	21.0000	21.0000	+11.702%	1	50	+123.571%
2026-01-26	18.0000	18.8000	18.0000	18.8000	-3.590%	2	50	+149.734%
2026-01-22	19.5000	19.5000	19.5000	19.5000	+48.855%	1	50	+140.769%
2026-01-08	13.1000	13.1000	13.1000	13.1000	-22.941%	4	48	+258.397%
2026-01-06	17.0000	17.0000	17.0000	17.0000	-4.494%	1	44	+176.176%
2026-01-05	17.8000	17.8000	17.8000	17.8000	+6.715%	1	43	+163.764%
2025-12-29	16.6800	16.6800	16.6800	16.6800	+1.091%	13	43	+181.475%
2025-12-22	16.5000	16.5000	16.5000	16.5000	+1.538%	2	28	+184.545%
2025-12-18	16.2500	16.2500	16.2500	16.2500	-23.349%	1	28	+188.923%
2025-12-16	21.2000	21.2000	21.2000	21.2000	-22.628%	1	27	+121.462%
2025-12-08	27.4000	27.4000	27.4000	27.4000	+2.930%	1	27	+71.350%
2025-12-01	26.6200	26.6200	26.6200	26.6200	+18.311%	7	27	+76.371%
2025-11-25	22.5000	22.5000	22.5000	22.5000	-0.442%	2	21	+108.667%
2025-11-24	22.6000	22.6000	22.6000	22.6000	-14.394%	1	22	+107.743%
2025-11-21	26.4000	26.4000	26.4000	26.4000	+8.197%	1	22	+77.841%
2025-11-20	35.5000	35.5000	24.4000	24.4000	-8.271%	21	22	+92.418%
2025-11-19	26.6000	26.6000	26.6000	26.6000	+0.377%	1	1	+76.504%
2025-11-18	26.5000	26.5000	26.5000	26.5000	-45.021%	1	2	+77.170%
2025-11-06	48.2000	48.2000	48.2000	48.2000	-7.129%	1	2	-2.593%
2025-11-03	51.9000	51.9000	51.9000	51.9000	+4.427%	1	1	-9.538%
2025-10-30	49.7000	49.7000	49.7000	49.7000	0.000%	1	1	-5.533%