Dark

ETN20261218C420
ETN Dec 18 2026 420.00 Call (ETN261218C00420000)
option OPRA

EOD

Sep 9, 2026

34.62-11.908%(-4.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	34.6200	34.6200	34.6200	34.6200	-11.908%	1	153	0.000%
2026-09-08	42.4000	42.4000	39.3000	39.3000	+31.000%	16	154	-11.908%
2026-09-04	26.5500	30.0000	26.5500	30.0000	+25.523%	3	152	+15.400%
2026-09-03	21.9400	24.1000	21.1000	23.9000	+11.163%	95	152	+44.854%
2026-09-01	21.5000	21.5000	21.5000	21.5000	-24.189%	1	233	+61.023%
2026-08-31	27.8700	28.3600	27.8700	28.3600	-1.528%	3	233	+22.073%
2026-08-28	32.6000	32.6000	28.8000	28.8000	-25.195%	4	233	+20.208%
2026-08-27	38.5000	38.5000	38.5000	38.5000	+4.110%	1	230	-10.078%
2026-08-26	36.9800	36.9800	36.9800	36.9800	+7.188%	1	229	-6.382%
2026-08-25	34.6000	34.6000	34.5000	34.5000	-7.631%	4	229	+0.348%
2026-08-20	38.3000	38.3000	37.1500	37.3500	-10.303%	100	229	-7.309%
2026-08-19	41.6400	41.6400	41.6400	41.6400	-10.740%	2	142	-16.859%
2026-08-18	46.0000	46.6500	46.0000	46.6500	-28.120%	3	142	-25.788%
2026-08-14	64.9000	64.9000	64.9000	64.9000	-5.806%	3	143	-46.656%
2026-08-12	68.9000	68.9000	68.9000	68.9000	+3.298%	4	146	-49.753%
2026-08-07	67.6000	67.6000	66.5000	66.7000	+10.522%	3	142	-48.096%
2026-08-04	60.3500	60.3500	60.3500	60.3500	+9.667%	3	142	-42.635%
2026-08-03	46.5000	55.0300	46.5000	55.0300	+54.146%	24	142	-37.089%
2026-07-31	35.7000	35.7000	35.7000	35.7000	+23.231%	2	162	-3.025%
2026-07-30	29.0300	29.2000	28.9700	28.9700	+34.744%	6	162	+19.503%
2026-07-29	20.3000	21.5000	20.0600	21.5000	-27.365%	105	159	+61.023%
2026-07-28	29.6000	29.6000	29.6000	29.6000	-13.196%	1	160	+16.959%
2026-07-27	34.1000	34.1000	34.1000	34.1000	-28.361%	1	159	+1.525%
2026-07-23	47.6000	47.6000	47.6000	47.6000	+15.815%	1	158	-27.269%
2026-07-15	41.1000	41.1000	41.1000	41.1000	-10.652%	1	159	-15.766%
2026-07-14	46.0000	46.0000	46.0000	46.0000	+1.996%	1	159	-24.739%
2026-07-09	45.1000	45.1000	45.1000	45.1000	+10.811%	5	158	-23.237%
2026-07-08	40.7000	40.7000	40.7000	40.7000	-27.061%	1	158	-14.939%
2026-06-30	55.8000	55.8000	55.8000	55.8000	+20.596%	4	158	-37.957%
2026-06-29	46.2700	46.2700	46.2700	46.2700	-0.280%	1	158	-25.178%
2026-06-24	43.9000	46.4000	43.9000	46.4000	-2.316%	4	158	-25.388%
2026-06-23	49.8500	49.8500	47.5000	47.5000	-14.167%	2	155	-27.116%
2026-06-18	55.3400	55.3400	55.3400	55.3400	+14.933%	1	156	-37.441%
2026-06-16	48.1500	48.1500	48.1500	48.1500	+24.098%	1	156	-28.100%
2026-06-12	38.8000	38.8000	38.8000	38.8000	-3.483%	1	156	-10.773%
2026-06-11	40.2000	40.2000	40.2000	40.2000	+1.772%	100	156	-13.881%
2026-06-09	40.5000	40.5000	39.5000	39.5000	-28.130%	3	68	-12.354%
2026-06-04	52.3000	54.9600	52.3000	54.9600	-0.435%	6	69	-37.009%
2026-06-03	55.2000	55.2000	55.2000	55.2000	+67.273%	5	65	-37.283%
2026-05-21	33.0000	33.0000	33.0000	33.0000	+5.600%	1	65	+4.909%
2026-05-18	32.5400	32.5400	30.4000	31.2500	-22.457%	6	64	+10.784%
2026-05-12	40.3000	40.3000	40.3000	40.3000	-4.048%	1	62	-14.094%
2026-05-08	42.0000	42.0000	42.0000	42.0000	+0.962%	1	61	-17.571%
2026-05-07	42.6000	42.6000	41.6000	41.6000	-19.691%	2	60	-16.779%
2026-05-06	50.5000	51.8000	47.0500	51.8000	+12.609%	3	59	-33.166%
2026-05-05	39.0000	46.0000	39.0000	46.0000	-16.364%	2	59	-24.739%
2026-05-04	59.6500	60.7500	55.0000	55.0000	+8.055%	3	58	-37.055%
2026-04-29	50.9000	50.9000	50.9000	50.9000	+10.532%	1	57	-31.984%
2026-04-28	46.0500	46.0500	46.0500	46.0500	-11.442%	3	58	-24.821%
2026-04-27	58.2000	58.2000	52.0000	52.0000	-8.418%	29	58	-33.423%
2026-04-24	57.8500	58.8100	56.7800	56.7800	-2.691%	6	56	-39.028%
2026-04-23	57.7200	58.3500	57.7200	58.3500	+17.286%	11	57	-40.668%
2026-04-22	49.7500	49.7500	49.7500	49.7500	+4.014%	1	68	-30.412%
2026-04-21	47.2600	47.8300	47.2600	47.8300	+9.803%	2	68	-27.619%
2026-04-20	43.5600	43.5600	43.5600	43.5600	-3.307%	2	68	-20.523%
2026-04-17	45.0500	45.0500	45.0500	45.0500	+24.792%	3	67	-23.152%
2026-04-16	36.1000	36.1000	36.1000	36.1000	-14.252%	1	67	-4.100%
2026-04-13	42.1000	42.1000	42.1000	42.1000	-6.569%	1	67	-17.767%
2026-04-10	45.0600	45.0600	45.0600	45.0600	+33.511%	10	66	-23.169%
2026-04-08	34.2000	34.2000	33.7500	33.7500	+35.542%	2	56	+2.578%
2026-04-06	24.5300	24.9000	24.5300	24.9000	+0.403%	2	56	+39.036%
2026-03-31	22.4100	24.8000	22.4100	24.8000	-20.129%	2	56	+39.597%
2026-03-25	31.0500	31.0500	31.0500	31.0500	+24.200%	1	55	+11.498%
2026-03-23	25.0000	25.0000	25.0000	25.0000	0.000%	2	56	+38.480%
2026-03-11	25.0000	25.0000	25.0000	25.0000	+28.205%	4	56	+38.480%
2026-03-09	19.5000	19.5000	19.5000	19.5000	-15.767%	1	60	+77.538%
2026-03-04	23.1500	23.1500	23.1500	23.1500	-42.125%	1	60	+49.546%
2026-02-17	40.0000	40.0000	40.0000	40.0000	+1.189%	2	59	-13.450%
2026-02-11	39.5300	39.5300	39.5300	39.5300	+36.546%	1	59	-12.421%
2026-02-06	28.9500	28.9500	28.9500	28.9500	+65.429%	1	58	+19.585%
2026-01-28	17.5000	17.5000	17.5000	17.5000	+20.690%	1	57	+97.829%
2026-01-27	14.5000	14.5000	14.5000	14.5000	+9.848%	1	57	+138.759%
2026-01-26	13.5000	13.5000	13.0000	13.2000	-11.706%	24	56	+162.273%
2026-01-22	15.0500	15.0500	14.9500	14.9500	+13.861%	3	44	+131.572%
2026-01-09	13.1300	13.1300	13.1300	13.1300	+14.174%	1	44	+163.671%
2025-12-31	11.5000	11.5000	11.5000	11.5000	-14.371%	1	45	+201.043%
2025-12-23	13.4300	13.4300	13.4300	13.4300	+13.814%	1	45	+157.781%
2025-12-18	12.1000	12.1000	11.8000	11.8000	-31.792%	21	45	+193.390%
2025-12-15	17.3000	17.3000	17.3000	17.3000	-18.048%	1	24	+100.116%
2025-12-08	21.1100	21.1100	21.1100	21.1100	+0.764%	12	24	+63.998%
2025-11-20	20.9500	20.9500	20.9500	20.9500	-28.498%	2	23	+65.251%
2025-11-13	29.3000	29.3000	29.3000	29.3000	-27.565%	2	25	+18.157%
2025-11-10	39.9700	40.4500	38.5000	40.4500	-12.065%	20	23	-14.413%
2025-11-05	46.0000	46.0000	46.0000	46.0000	+12.195%	1	5	-24.739%
2025-10-31	41.4000	41.4000	41.0000	41.0000	-0.726%	2	5	-15.561%
2025-10-30	41.1000	41.3000	41.1000	41.3000	0.000%	3	3	-16.174%