Dark

ETN20270115C320
ETN Jan 15 2027 320.00 Call (ETN270115C00320000)
option OPRA

Inactive

Aug 20, 2026

111.00-23.024%(-33.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	111.0000	111.0000	111.0000	111.0000	-23.024%	2	73	0.000%
2026-08-11	144.2000	144.2000	144.2000	144.2000	+32.294%	1	73	-23.024%
2026-07-31	109.0000	109.0000	109.0000	109.0000	+5.518%	1	73	+1.835%
2026-07-17	103.3000	103.3000	103.3000	103.3000	-4.352%	1	73	+7.454%
2026-06-24	108.0000	108.0000	108.0000	108.0000	-15.380%	1	74	+2.778%
2026-06-22	127.6300	127.6300	127.6300	127.6300	+4.043%	1	75	-13.030%
2026-06-18	122.6700	122.6700	122.6700	122.6700	+24.715%	1	75	-9.513%
2026-06-05	98.3600	98.3600	98.3600	98.3600	-16.389%	1	75	+12.851%
2026-06-02	114.0500	117.6400	113.3500	117.6400	+15.560%	3	75	-5.644%
2026-05-29	101.8000	101.8000	101.8000	101.8000	+31.118%	2	74	+9.037%
2026-05-19	77.6400	77.6400	77.6400	77.6400	-30.555%	3	72	+42.968%
2026-05-05	101.5600	111.8000	101.5600	111.8000	-11.058%	3	74	-0.716%
2026-05-01	125.7000	125.7000	125.7000	125.7000	+31.761%	2	74	-11.695%
2026-04-15	95.4000	95.4000	95.4000	95.4000	-11.667%	1	74	+16.352%
2026-04-10	108.0000	108.0000	108.0000	108.0000	+37.056%	2	74	+2.778%
2026-03-18	78.8000	78.8000	78.8000	78.8000	+9.444%	1	74	+40.863%
2026-03-13	72.0000	72.0000	72.0000	72.0000	+4.348%	1	74	+54.167%
2026-03-12	69.0000	69.0000	69.0000	69.0000	-28.170%	1	74	+60.870%
2026-02-17	96.0600	96.0600	96.0600	96.0600	-10.392%	1	74	+15.553%
2026-02-12	109.6000	109.6000	107.2000	107.2000	+5.512%	4	74	+3.545%
2026-02-11	102.5600	102.5600	100.7500	101.6000	+16.916%	3	74	+9.252%
2026-02-10	85.0000	87.2500	85.0000	86.9000	-0.115%	3	73	+27.733%
2026-02-09	82.0000	87.0000	82.0000	87.0000	+12.987%	6	74	+27.586%
2026-02-04	77.0000	77.0000	77.0000	77.0000	+6.944%	2	74	+44.156%
2026-02-03	64.8200	72.0000	64.8200	72.0000	+8.926%	2	76	+54.167%
2026-01-29	66.3000	66.3000	66.1000	66.1000	+11.467%	2	75	+67.927%
2026-01-27	59.3000	59.3000	59.3000	59.3000	+16.640%	1	74	+87.184%
2026-01-26	50.8400	50.8400	50.8400	50.8400	-19.045%	2	73	+118.332%
2026-01-16	59.2000	64.0000	59.2000	62.8000	+16.296%	4	72	+76.752%
2026-01-15	57.0000	57.0000	54.0000	54.0000	+5.882%	3	72	+105.556%
2026-01-14	50.4500	51.0000	50.4500	51.0000	-1.411%	2	72	+117.647%
2026-01-12	48.0000	51.7300	48.0000	51.7300	+6.660%	2	72	+114.576%
2026-01-09	48.5000	48.5000	48.5000	48.5000	+6.593%	5	72	+128.866%
2026-01-08	45.2700	45.5000	45.2700	45.5000	-16.514%	8	72	+143.956%
2026-01-07	54.5000	54.5000	54.5000	54.5000	+11.224%	5	72	+103.670%
2026-01-06	49.0000	49.0000	49.0000	49.0000	-4.854%	2	77	+126.531%
2026-01-05	51.4100	51.5000	50.3000	51.5000	+4.590%	8	74	+115.534%
2026-01-02	49.2400	49.2400	49.2400	49.2400	+4.014%	1	74	+125.426%
2025-12-30	47.3400	47.3400	47.3400	47.3400	-1.107%	3	74	+134.474%
2025-12-29	48.2000	49.7000	47.8700	47.8700	-0.685%	5	74	+131.878%
2025-12-26	48.2000	48.2000	48.2000	48.2000	-0.925%	1	74	+130.290%
2025-12-24	49.1000	49.1000	48.6500	48.6500	-1.058%	31	67	+128.160%
2025-12-23	48.5000	49.1700	48.5000	49.1700	+5.289%	4	67	+125.747%
2025-12-22	46.7000	46.7000	46.7000	46.7000	+0.387%	2	66	+137.687%
2025-12-19	45.2600	46.5200	45.2600	46.5200	+2.467%	3	66	+138.607%
2025-12-18	45.4500	45.8000	45.4000	45.4000	-0.220%	4	64	+144.493%
2025-12-17	45.4700	45.5000	42.8000	45.5000	-21.362%	11	63	+143.956%
2025-12-12	57.8600	57.8600	57.8600	57.8600	-7.424%	1	58	+91.842%
2025-12-04	62.5000	62.5000	62.5000	62.5000	+17.925%	1	57	+77.600%
2025-12-03	53.0000	53.0000	53.0000	53.0000	-21.713%	1	57	+109.434%
2025-11-17	67.6300	67.7000	67.6300	67.7000	-17.288%	3	57	+63.959%
2025-11-13	81.8500	81.8500	81.8500	81.8500	-14.562%	5	56	+35.614%
2025-11-10	95.8000	95.8000	95.8000	95.8000	+5.078%	1	56	+15.866%
2025-11-06	91.1700	91.1700	91.1700	91.1700	-10.398%	1	56	+21.751%
2025-11-05	101.7500	101.7500	101.7500	101.7500	+29.618%	1	56	+9.091%
2025-11-04	78.5000	78.5000	78.5000	78.5000	-12.291%	1	57	+41.401%
2025-10-24	89.5000	89.5000	89.5000	89.5000	-1.648%	1	58	+24.022%
2025-10-08	91.0000	91.0000	91.0000	91.0000	+7.413%	1	59	+21.978%
2025-10-02	84.7600	84.7600	84.7200	84.7200	-6.075%	5	59	+31.020%
2025-09-23	90.2000	90.2000	90.2000	90.2000	-1.367%	5	64	+23.060%
2025-09-22	87.7500	93.5000	87.7500	91.4500	+7.778%	13	69	+21.378%
2025-09-15	83.4500	84.8500	83.4500	84.8500	+6.062%	3	62	+30.819%
2025-09-12	80.0000	80.0000	80.0000	80.0000	+31.796%	1	64	+38.750%
2025-09-03	60.7000	60.7000	60.7000	60.7000	-15.223%	1	64	+82.867%
2025-08-15	71.4200	71.6000	71.4200	71.6000	-3.243%	3	63	+55.028%
2025-08-13	77.7900	77.7900	74.0000	74.0000	-3.014%	2	60	+50.000%
2025-08-07	76.5000	76.5000	76.3000	76.3000	+0.660%	3	58	+45.478%
2025-08-05	72.0000	76.8900	72.0000	75.8000	-14.010%	5	55	+46.438%
2025-07-22	88.1500	88.1500	88.1500	88.1500	-8.908%	5	51	+25.922%
2025-07-18	96.7700	96.7700	96.7700	96.7700	+19.617%	5	51	+14.705%
2025-07-15	80.9000	80.9000	80.9000	80.9000	+1.125%	1	46	+37.206%
2025-07-03	80.0000	80.0000	80.0000	80.0000	+3.896%	1	46	+38.750%
2025-06-27	77.0000	77.0000	77.0000	77.0000	+17.647%	1	46	+44.156%
2025-06-17	65.4500	65.4500	65.4500	65.4500	+1.630%	10	47	+69.595%
2025-06-06	64.4000	64.4000	64.4000	64.4000	+3.704%	10	57	+72.360%
2025-06-05	62.1000	62.1000	62.1000	62.1000	+0.485%	4	48	+78.744%
2025-05-21	61.8000	61.8000	61.8000	61.8000	-8.444%	11	48	+79.612%
2025-05-13	64.9700	67.5100	64.9700	67.5000	+10.114%	11	59	+64.444%
2025-05-12	60.0000	61.3000	60.0000	61.3000	+15.660%	5	65	+81.077%
2025-05-08	53.0000	53.0000	53.0000	53.0000	+1.533%	1	64	+109.434%
2025-05-01	52.2000	52.2000	52.2000	52.2000	+21.963%	1	65	+112.644%
2025-04-25	43.5000	43.5000	42.8000	42.8000	+1.422%	4	66	+159.346%
2025-04-24	42.2000	42.2000	42.2000	42.2000	+13.441%	1	66	+163.033%
2025-04-23	39.5900	39.5900	37.2000	37.2000	+31.915%	4	67	+198.387%
2025-04-21	29.2000	29.2000	28.0000	28.2000	-21.339%	3	66	+293.617%
2025-04-11	35.9000	35.9000	35.8500	35.8500	-11.743%	8	64	+209.623%
2025-04-09	28.0000	40.6200	28.0000	40.6200	+57.442%	11	64	+173.264%
2025-04-07	25.8000	25.8000	25.8000	25.8000	-0.769%	1	74	+330.233%
2025-04-04	25.8000	26.0000	25.8000	26.0000	-10.345%	6	73	+326.923%
2025-04-03	30.9700	30.9700	29.0000	29.0000	-12.121%	4	73	+282.759%
2025-03-31	33.0000	33.0000	33.0000	33.0000	-7.303%	2	71	+236.364%
2025-03-28	35.6000	35.6000	35.6000	35.6000	-22.101%	4	69	+211.798%
2025-03-18	45.7000	45.7000	45.7000	45.7000	+17.179%	1	70	+142.888%
2025-03-10	39.0000	39.0000	39.0000	39.0000	+3.175%	1	69	+184.615%
2025-03-06	37.8000	37.8000	37.8000	37.8000	-21.430%	1	68	+193.651%
2025-02-27	48.1100	48.1100	48.1100	48.1100	+4.473%	1	68	+130.721%
2025-02-26	46.0500	46.0500	46.0500	46.0500	+19.424%	1	68	+141.042%
2025-02-25	40.2000	40.2000	37.7500	38.5600	-7.084%	37	76	+187.863%
2025-02-24	41.5000	41.5000	41.5000	41.5000	-7.076%	1	76	+167.470%
2025-02-21	44.4000	44.6600	44.4000	44.6600	-14.933%	4	75	+148.545%
2025-02-19	52.5000	52.5000	52.5000	52.5000	-7.895%	1	74	+111.429%
2025-02-18	57.0000	57.3200	57.0000	57.0000	+13.320%	12	73	+94.737%
2025-02-13	50.3000	50.3000	50.3000	50.3000	-6.852%	1	63	+120.676%
2025-02-12	53.4000	54.0000	53.4000	54.0000	-6.087%	4	63	+105.556%
2025-02-10	57.5000	57.5000	57.5000	57.5000	-1.793%	2	59	+93.043%
2025-02-06	58.5500	58.5500	58.5500	58.5500	+4.554%	4	60	+89.582%
2025-02-05	56.0000	56.0000	56.0000	56.0000	-3.448%	2	56	+98.214%
2025-01-31	58.0000	58.0000	58.0000	58.0000	-8.387%	20	54	+91.379%
2025-01-30	63.3000	63.3100	63.3000	63.3100	+6.225%	2	46	+75.328%
2025-01-29	59.5500	59.6000	58.9000	59.6000	+24.374%	30	46	+86.242%
2025-01-28	47.9200	47.9200	47.9200	47.9200	-8.724%	2	16	+131.636%
2025-01-27	60.0000	60.0000	49.2000	52.5000	-27.245%	6	14	+111.429%
2025-01-15	72.8000	72.9000	72.1600	72.1600	-3.529%	3	13	+53.825%
2025-01-14	74.8000	74.8000	74.8000	74.8000	+16.330%	2	12	+48.396%
2024-12-30	64.3000	64.3000	64.3000	64.3000	-34.233%	1	14	+72.628%
2024-12-03	97.8300	97.8300	97.7700	97.7700	+30.360%	6	13	+13.532%
2024-11-05	75.0000	75.0000	75.0000	75.0000	+3.022%	2	16	+48.000%
2024-11-01	72.8000	72.8000	72.8000	72.8000	+4.000%	2	14	+52.473%
2024-10-31	64.6000	70.0000	63.5000	70.0000	-15.079%	6	13	+58.571%
2024-10-17	82.4200	82.6400	82.2600	82.4300	+17.505%	9	7	+34.660%
2024-09-20	70.1500	70.1500	70.1500	70.1500	0.000%	2	1	+58.232%