Dark

ETN20270115C300
ETN Jan 15 2027 300.00 Call (ETN270115C00300000)
option OPRA

EOD

Sep 2, 2026

102.45+3.852%(+3.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	102.4500	102.4500	102.4500	102.4500	+3.852%	1	89	0.000%
2026-09-01	98.6500	98.6500	98.6500	98.6500	-12.544%	1	89	+3.852%
2026-08-28	113.1500	113.1500	112.8000	112.8000	-5.409%	5	88	-9.176%
2026-08-24	119.2500	119.2500	119.2500	119.2500	-5.372%	1	84	-14.088%
2026-08-20	126.0200	126.0200	126.0200	126.0200	-28.601%	1	84	-18.703%
2026-08-12	176.5000	176.5000	176.5000	176.5000	+4.500%	1	83	-41.955%
2026-08-11	168.9000	168.9000	168.9000	168.9000	+12.600%	4	83	-39.343%
2026-08-04	150.0000	150.0000	150.0000	150.0000	+0.874%	1	87	-31.700%
2026-08-03	148.7000	148.7000	148.7000	148.7000	+15.137%	4	88	-31.103%
2026-07-31	129.1500	129.1500	129.1500	129.1500	+60.176%	1	84	-20.674%
2026-07-29	92.1500	92.1500	80.6300	80.6300	-34.686%	2	85	+27.062%
2026-07-10	123.4500	123.4500	123.4500	123.4500	-2.680%	6	84	-17.011%
2026-07-01	126.8500	126.8500	126.8500	126.8500	+5.568%	1	84	-19.235%
2026-06-29	120.0000	120.1600	120.0000	120.1600	-13.926%	2	85	-14.739%
2026-06-25	139.6000	139.6000	139.6000	139.6000	+13.496%	3	85	-26.612%
2026-06-23	126.0000	126.0000	123.0000	123.0000	-16.723%	3	88	-16.707%
2026-06-22	147.7000	147.7000	147.7000	147.7000	+7.732%	1	86	-30.636%
2026-06-18	134.6000	137.1000	134.6000	137.1000	+6.452%	2	87	-25.274%
2026-06-17	128.7900	128.7900	128.7900	128.7900	+1.306%	1	87	-20.452%
2026-06-15	123.3800	127.1300	123.3800	127.1300	+3.695%	2	87	-19.413%
2026-06-08	122.6000	122.6000	122.6000	122.6000	+2.082%	4	88	-16.436%
2026-06-05	120.1000	120.1000	120.1000	120.1000	+0.840%	1	92	-14.696%
2026-06-01	119.1000	119.1000	119.1000	119.1000	+2.030%	1	93	-13.980%
2026-05-29	116.7300	116.7300	116.7300	116.7300	-3.545%	2	94	-12.233%
2026-05-27	121.0200	121.0200	121.0200	121.0200	+9.382%	1	94	-15.345%
2026-05-22	110.6400	110.6400	110.6400	110.6400	+7.438%	2	95	-7.402%
2026-05-21	103.1300	103.1600	102.9800	102.9800	-15.659%	3	92	-0.515%
2026-05-13	122.1000	122.1000	122.1000	122.1000	+0.246%	1	92	-16.093%
2026-05-08	121.8000	121.8000	121.8000	121.8000	+3.748%	4	91	-15.887%
2026-05-07	128.0100	128.0100	117.4000	117.4000	-6.936%	2	89	-12.734%
2026-05-05	126.1500	126.1500	126.1500	126.1500	-11.783%	1	88	-18.787%
2026-05-04	143.0000	143.0000	143.0000	143.0000	+0.612%	5	87	-28.357%
2026-05-01	142.1300	142.1300	142.1300	142.1300	+7.026%	2	82	-27.918%
2026-04-27	132.8000	132.8000	132.8000	132.8000	+3.912%	1	82	-22.854%
2026-04-21	134.1000	134.1000	127.8000	127.8000	+4.668%	3	83	-19.836%
2026-04-14	122.1000	122.1000	122.1000	122.1000	-0.732%	1	83	-16.093%
2026-04-10	124.7400	124.7400	123.0000	123.0000	+13.594%	20	83	-16.707%
2026-04-08	109.9000	109.9000	108.2800	108.2800	+22.489%	5	86	-5.384%
2026-04-06	88.4000	88.4000	88.4000	88.4000	-1.941%	1	89	+15.894%
2026-04-02	90.1500	90.1500	90.1500	90.1500	+4.099%	1	89	+13.644%
2026-03-27	86.6000	86.6000	86.6000	86.6000	-6.580%	1	89	+18.303%
2026-03-23	92.7000	92.7000	92.7000	92.7000	+9.834%	1	89	+10.518%
2026-03-20	89.8000	89.8000	84.4000	84.4000	-5.698%	2	89	+21.386%
2026-03-18	91.6000	91.6000	89.5000	89.5000	-4.533%	2	88	+14.469%
2026-03-16	93.7500	93.7500	93.7500	93.7500	+15.741%	1	86	+9.280%
2026-03-12	81.0000	81.0000	81.0000	81.0000	-10.160%	2	87	+26.481%
2026-03-11	86.7300	90.1600	86.7300	90.1600	-3.881%	9	85	+13.631%
2026-03-10	90.1400	93.8000	90.1400	93.8000	+23.259%	2	84	+9.222%
2026-03-05	80.0000	80.0000	76.1000	76.1000	-7.925%	3	84	+34.625%
2026-03-03	86.2500	86.2500	82.6500	82.6500	-15.904%	2	85	+23.956%
2026-03-02	93.0000	101.9000	93.0000	98.2800	+2.375%	5	84	+4.243%
2026-02-27	93.8000	96.0000	93.8000	96.0000	-3.323%	2	87	+6.719%
2026-02-24	99.3000	99.3000	99.3000	99.3000	+13.227%	2	88	+3.172%
2026-02-23	87.7000	87.7000	87.7000	87.7000	-9.138%	5	86	+16.819%
2026-02-20	96.5200	96.5200	96.5200	96.5200	-16.033%	1	86	+6.144%
2026-02-13	114.9500	114.9500	114.9500	114.9500	+0.463%	1	87	-10.874%
2026-02-12	121.4600	121.4600	114.4200	114.4200	-0.305%	2	87	-10.461%
2026-02-11	114.7000	114.7700	114.7000	114.7700	+13.074%	2	88	-10.735%
2026-02-10	101.5000	101.5000	101.5000	101.5000	+2.629%	1	89	+0.936%
2026-02-09	98.9000	98.9000	98.9000	98.9000	+1.749%	1	90	+3.589%
2026-02-06	89.5000	97.2000	89.5000	97.2000	+16.631%	18	90	+5.401%
2026-02-05	82.5000	83.4800	82.5000	83.3400	+0.713%	3	103	+22.930%
2026-02-04	82.7500	82.7500	82.7500	82.7500	-13.296%	1	103	+23.807%
2026-02-03	82.5000	98.2000	82.5000	95.4400	+22.249%	4	102	+7.345%
2026-01-30	78.0700	78.0700	78.0700	78.0700	-2.143%	1	103	+31.228%
2026-01-29	76.6000	83.0000	76.6000	79.7800	+5.112%	7	103	+28.416%
2026-01-28	75.9000	75.9000	75.9000	75.9000	+11.683%	5	105	+34.980%
2026-01-27	66.4000	67.9600	66.4000	67.9600	+5.364%	2	100	+50.750%
2026-01-26	64.5000	64.5000	64.5000	64.5000	-0.769%	1	100	+58.837%
2026-01-22	64.5900	66.0000	64.5900	65.0000	-7.275%	6	100	+57.615%
2026-01-21	70.1000	70.1000	70.1000	70.1000	+1.081%	1	96	+46.148%
2026-01-20	71.7200	71.7200	69.3500	69.3500	-5.260%	2	96	+47.729%
2026-01-16	73.0000	74.8500	73.0000	73.2000	+10.909%	13	86	+39.959%
2026-01-15	66.7600	66.7600	65.2900	66.0000	+2.644%	3	86	+55.227%
2026-01-14	64.8000	65.8000	62.7000	64.3000	+8.340%	11	84	+59.331%
2026-01-09	60.5000	60.5000	59.3200	59.3500	+5.982%	36	77	+72.620%
2026-01-08	56.0000	56.0000	56.0000	56.0000	-3.198%	1	64	+82.946%
2026-01-07	59.9000	59.9000	57.4000	57.8500	-4.821%	4	64	+77.096%
2026-01-06	59.7500	60.7800	59.7500	60.7800	+0.099%	2	65	+68.559%
2026-01-05	60.7200	60.7200	60.7200	60.7200	+1.369%	1	64	+68.725%
2026-01-02	61.3000	61.3000	59.9000	59.9000	+2.674%	2	64	+71.035%
2025-12-30	57.7100	58.3400	57.7100	58.3400	-0.613%	3	63	+75.609%
2025-12-22	58.7000	58.7000	58.7000	58.7000	+3.436%	1	64	+74.532%
2025-12-19	56.2500	57.0000	56.2500	56.7500	+0.799%	4	64	+80.529%
2025-12-18	55.5000	56.3000	55.5000	56.3000	+4.414%	2	63	+81.972%
2025-12-17	55.4300	55.4300	53.8000	53.9200	-19.522%	7	64	+90.004%
2025-12-12	67.0000	67.0000	67.0000	67.0000	-14.726%	1	64	+52.910%
2025-12-11	76.6000	78.5700	76.5900	78.5700	+5.548%	8	63	+30.393%
2025-12-04	72.5000	74.4400	72.5000	74.4400	+4.419%	2	55	+37.628%
2025-12-02	71.2900	71.2900	71.2900	71.2900	+1.698%	1	55	+43.709%
2025-11-24	69.8300	70.1000	69.8300	70.1000	-23.371%	2	55	+46.148%
2025-11-14	91.5200	91.5200	91.4800	91.4800	+4.549%	2	54	+11.992%
2025-11-13	87.5000	87.5000	87.5000	87.5000	-9.979%	3	53	+17.086%
2025-11-11	97.2000	97.2000	97.2000	97.2000	-10.456%	1	56	+5.401%
2025-11-10	108.5500	108.5500	108.5500	108.5500	+19.286%	1	56	-5.620%
2025-11-04	91.0000	91.0000	91.0000	91.0000	-12.985%	1	56	+12.582%
2025-10-27	103.9400	104.5800	103.9400	104.5800	+0.558%	3	56	-2.037%
2025-10-24	104.0000	104.0000	104.0000	104.0000	-0.526%	1	56	-1.490%
2025-10-17	104.5500	104.5500	104.5500	104.5500	+1.210%	1	56	-2.009%
2025-10-16	103.3000	103.3000	103.3000	103.3000	+0.097%	1	56	-0.823%
2025-10-03	103.2000	103.2000	103.2000	103.2000	+2.687%	3	57	-0.727%
2025-10-01	100.5000	100.5000	100.5000	100.5000	+2.030%	5	57	+1.940%
2025-09-30	98.5000	98.5000	98.5000	98.5000	-1.500%	3	57	+4.010%
2025-09-19	100.0000	100.0000	100.0000	100.0000	+1.906%	10	57	+2.450%
2025-09-18	98.1300	98.1300	98.1300	98.1300	+11.032%	1	63	+4.402%
2025-09-17	88.3800	88.3800	88.3800	88.3800	-14.194%	19	63	+15.920%
2025-09-15	103.0000	103.0000	103.0000	103.0000	+15.926%	1	54	-0.534%
2025-09-10	91.5000	91.8000	88.8500	88.8500	+10.373%	8	53	+15.307%
2025-09-08	80.5000	80.5000	80.5000	80.5000	+5.229%	2	47	+27.267%
2025-09-05	76.5000	76.5000	76.5000	76.5000	-3.165%	1	49	+33.922%
2025-09-04	79.0000	79.0000	79.0000	79.0000	+3.390%	1	48	+29.684%
2025-09-03	76.4100	76.4100	76.4100	76.4100	-4.188%	2	47	+34.079%
2025-08-22	79.7500	79.7500	79.7500	79.7500	+3.036%	1	45	+28.464%
2025-08-20	75.4000	77.4000	75.4000	77.4000	-10.624%	22	44	+32.364%
2025-08-14	86.6000	86.6000	86.6000	86.6000	+0.581%	2	62	+18.303%
2025-08-07	86.1000	86.1000	86.1000	86.1000	-1.034%	1	60	+18.990%
2025-08-05	90.0000	90.0000	87.0000	87.0000	-17.692%	6	59	+17.759%
2025-07-23	105.7000	105.7000	105.7000	105.7000	-0.471%	4	59	-3.075%
2025-07-17	106.2000	106.2000	106.2000	106.2000	+10.625%	1	63	-3.531%
2025-07-15	100.0000	100.0000	96.0000	96.0000	+3.896%	4	64	+6.719%
2025-07-14	92.4000	92.4000	92.4000	92.4000	+3.937%	1	64	+10.877%
2025-07-10	89.2000	89.2000	88.9000	88.9000	-2.629%	2	64	+15.242%
2025-07-07	91.3000	91.3000	91.3000	91.3000	+2.011%	1	63	+12.212%
2025-07-02	89.5000	89.5000	89.5000	89.5000	-2.717%	2	63	+14.469%
2025-06-30	92.0000	92.0000	92.0000	92.0000	+2.793%	1	63	+11.359%
2025-06-27	89.5000	89.5000	89.5000	89.5000	+13.795%	2	64	+14.469%
2025-06-24	78.6500	78.6500	78.6500	78.6500	+6.572%	2	66	+30.261%
2025-06-23	73.9000	73.9000	72.0700	73.8000	-6.712%	11	68	+38.821%
2025-06-18	79.1100	79.1100	79.1100	79.1100	-1.849%	1	73	+29.503%
2025-06-16	80.5000	80.6000	80.5000	80.6000	+22.866%	2	73	+27.109%
2025-06-02	65.6000	65.6000	65.6000	65.6000	-9.890%	1	73	+56.174%
2025-05-29	72.8000	72.8000	72.8000	72.8000	-3.063%	1	74	+40.728%
2025-05-27	75.1000	75.1000	75.1000	75.1000	+3.444%	1	73	+36.418%
2025-05-21	74.6000	74.6000	72.6000	72.6000	-3.329%	6	72	+41.116%
2025-05-20	75.1000	75.1000	75.1000	75.1000	+0.670%	1	71	+36.418%
2025-05-15	74.6000	74.6000	74.6000	74.6000	-2.865%	1	70	+37.332%
2025-05-13	76.0000	76.8000	75.4000	76.8000	+18.610%	5	71	+33.398%
2025-05-08	64.7500	64.7500	64.7500	64.7500	+10.495%	1	69	+58.224%
2025-05-05	59.1500	59.2300	58.6000	58.6000	+9.656%	3	69	+74.829%
2025-05-02	53.4400	53.4400	53.4400	53.4400	+3.686%	2	71	+91.710%
2025-04-29	51.5400	51.5400	51.5400	51.5400	-2.791%	10	71	+98.778%
2025-04-28	53.5000	53.5000	53.0200	53.0200	+6.167%	12	63	+93.229%
2025-04-24	47.5500	49.9400	47.5500	49.9400	+21.805%	20	55	+105.146%
2025-04-16	41.0000	41.0000	41.0000	41.0000	-9.989%	1	56	+149.878%
2025-04-14	45.5500	45.5500	45.5500	45.5500	-8.991%	6	57	+124.918%
2025-04-09	44.6000	50.0500	44.6000	50.0500	+46.345%	13	60	+104.695%
2025-04-08	34.2000	34.2000	34.2000	34.2000	+8.331%	1	61	+199.561%
2025-04-04	31.4000	31.5700	31.4000	31.5700	-12.306%	8	61	+224.517%
2025-04-03	37.7000	37.7000	36.0000	36.0000	-11.111%	2	61	+184.583%
2025-03-31	40.5000	40.5000	40.5000	40.5000	-3.571%	10	61	+152.963%
2025-03-28	42.0000	42.0000	42.0000	42.0000	-16.084%	4	71	+143.929%
2025-03-26	50.0000	50.0500	50.0000	50.0500	-8.165%	4	69	+104.695%
2025-03-19	54.5000	54.5000	54.5000	54.5000	-0.366%	1	65	+87.982%
2025-03-14	54.7000	54.7000	54.7000	54.7000	+15.694%	6	66	+87.294%
2025-03-10	47.2800	47.2800	47.2800	47.2800	+2.783%	6	63	+116.688%
2025-03-03	49.1600	49.1600	46.0000	46.0000	-5.155%	10	63	+122.717%
2025-02-28	48.2000	48.5000	48.2000	48.5000	-4.621%	4	66	+111.237%
2025-02-27	50.8500	50.8500	50.8500	50.8500	-6.697%	1	68	+101.475%
2025-02-26	54.5000	54.5000	54.5000	54.5000	+14.017%	2	68	+87.982%
2025-02-25	47.8000	47.8000	47.8000	47.8000	-2.449%	1	66	+114.331%
2025-02-24	52.0000	52.0000	49.0000	49.0000	-9.343%	2	65	+109.082%
2025-02-21	58.0000	58.0000	53.4000	54.0500	-11.942%	34	63	+89.547%
2025-02-20	60.4000	61.3800	60.4000	61.3800	+1.371%	5	48	+66.911%
2025-02-13	59.8000	60.6300	59.8000	60.5500	-2.965%	4	49	+69.199%
2025-02-12	62.4000	62.4000	62.4000	62.4000	-2.225%	1	49	+64.183%
2025-02-11	63.8200	63.8200	63.8200	63.8200	-6.354%	1	48	+60.530%
2025-02-07	68.1500	68.1500	68.1500	68.1500	+2.558%	2	47	+50.330%
2025-02-05	66.4500	66.4500	66.4500	66.4500	-1.263%	1	46	+54.176%
2025-02-03	67.3000	67.3000	67.3000	67.3000	-10.267%	1	45	+52.229%
2025-01-31	66.5000	75.0000	66.5000	75.0000	+15.634%	4	44	+36.600%
2025-01-28	55.0000	64.8600	55.0000	64.8600	+2.142%	22	44	+57.956%
2025-01-27	63.5000	63.5000	63.5000	63.5000	-39.351%	1	22	+61.339%
2025-01-23	104.7000	104.7000	104.7000	104.7000	-2.058%	1	21	-2.149%
2025-01-22	106.9000	106.9000	106.9000	106.9000	+19.978%	10	20	-4.163%
2025-01-14	89.1000	89.1000	89.1000	89.1000	+3.006%	2	10	+14.983%
2025-01-08	86.5000	86.5000	86.5000	86.5000	+11.326%	1	7	+18.439%
2024-12-31	77.7000	77.7000	77.7000	77.7000	-8.588%	1	6	+31.853%
2024-12-26	84.2000	85.0000	84.2000	85.0000	-20.015%	3	6	+20.529%
2024-11-14	106.2700	106.2700	106.2700	106.2700	+25.763%	1	7	-3.595%
2024-11-05	84.5000	84.5000	84.5000	84.5000	+6.289%	1	6	+21.243%
2024-10-31	79.5000	79.5000	79.5000	79.5000	-11.667%	1	5	+28.868%
2024-10-30	90.0000	90.0000	90.0000	90.0000	+0.784%	2	4	+13.833%
2024-10-29	89.3000	89.3000	89.3000	89.3000	-0.734%	2	4	+14.726%
2024-10-22	89.9600	89.9600	89.9600	89.9600	-1.143%	1	6	+13.884%
2024-10-21	91.0000	91.0000	91.0000	91.0000	+17.162%	1	6	+12.582%
2024-10-02	77.6700	77.6700	77.6700	77.6700	+0.479%	2	5	+31.904%
2024-09-30	77.3000	77.3000	77.3000	77.3000	-0.974%	1	3	+32.536%
2024-09-25	78.0600	78.0600	78.0600	78.0600	0.000%	2	2	+31.245%