Dark

ETN20270115C330
ETN Jan 15 2027 330.00 Call (ETN270115C00330000)
option OPRA

EOD

Sep 8, 2026

105.00+38.158%(+29.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	105.0000	105.0000	105.0000	105.0000	+38.158%	1	72	0.000%
2026-09-01	76.0000	76.0000	76.0000	76.0000	-26.214%	1	73	+38.158%
2026-08-21	103.0000	103.0000	103.0000	103.0000	-4.177%	5	72	+1.942%
2026-08-19	107.4900	107.4900	107.4900	107.4900	+1.262%	1	72	-2.316%
2026-07-31	105.6800	106.1500	105.6200	106.1500	+16.584%	4	72	-1.083%
2026-07-07	91.0500	91.0500	91.0500	91.0500	-13.244%	1	73	+15.321%
2026-07-06	104.9500	104.9500	104.9500	104.9500	-5.391%	2	74	+0.048%
2026-06-30	110.9300	110.9300	110.9300	110.9300	+8.862%	1	74	-5.346%
2026-06-29	101.9000	101.9000	101.9000	101.9000	-9.503%	1	75	+3.042%
2026-06-25	112.6000	112.6000	112.6000	112.6000	+12.263%	1	75	-6.750%
2026-06-08	100.3000	100.3000	100.3000	100.3000	+4.534%	4	76	+4.686%
2026-06-05	95.9500	95.9500	95.9500	95.9500	-10.661%	1	76	+9.432%
2026-06-02	107.4000	107.4000	107.4000	107.4000	+10.722%	1	76	-2.235%
2026-05-29	97.0000	97.0000	97.0000	97.0000	+23.930%	4	75	+8.247%
2026-05-18	85.0000	85.0000	78.2700	78.2700	-29.537%	10	71	+34.151%
2026-05-11	93.9800	111.0800	93.9800	111.0800	+12.270%	2	72	-5.474%
2026-05-08	98.9400	98.9400	98.9400	98.9400	-3.190%	4	73	+6.125%
2026-05-05	96.9200	102.2000	96.9200	102.2000	-16.175%	2	71	+2.740%
2026-05-01	121.9200	121.9200	121.9200	121.9200	+16.004%	1	69	-13.878%
2026-04-29	104.6000	106.6000	103.4000	105.1000	-2.865%	10	69	-0.095%
2026-04-22	108.2000	108.2000	108.2000	108.2000	+1.864%	1	78	-2.957%
2026-04-21	106.2200	106.2200	106.2200	106.2200	+5.168%	2	80	-1.149%
2026-04-17	101.0000	101.0000	101.0000	101.0000	+14.253%	1	80	+3.960%
2026-04-15	88.4000	88.4000	88.4000	88.4000	-12.665%	2	80	+18.778%
2026-04-10	101.2200	101.2200	101.2200	101.2200	+3.624%	3	82	+3.734%
2026-04-09	97.5000	97.6800	97.5000	97.6800	+46.843%	7	80	+7.494%
2026-03-31	66.5200	66.5200	66.5200	66.5200	+9.049%	1	74	+57.847%
2026-03-30	61.0000	61.0000	60.9500	61.0000	-14.085%	13	74	+72.131%
2026-03-27	71.0000	71.0000	71.0000	71.0000	+2.601%	2	87	+47.887%
2026-03-26	69.2000	69.2000	69.2000	69.2000	-1.983%	2	89	+51.734%
2026-03-16	71.5100	71.5200	70.6000	70.6000	-5.741%	6	89	+48.725%
2026-03-10	74.9000	74.9000	74.9000	74.9000	+20.128%	1	86	+40.187%
2026-03-05	62.3500	62.3500	62.3500	62.3500	-1.811%	4	87	+68.404%
2026-03-03	63.5000	63.5000	63.5000	63.5000	-14.073%	1	91	+65.354%
2026-02-20	78.0000	78.0000	73.9000	73.9000	-9.325%	6	91	+42.084%
2026-02-19	81.5000	81.5000	81.5000	81.5000	-3.321%	1	91	+28.834%
2026-02-18	89.3000	89.3000	84.3000	84.3000	-6.871%	2	91	+24.555%
2026-02-12	102.7000	102.7000	90.5200	90.5200	-3.774%	5	91	+15.996%
2026-02-11	94.0700	94.0700	94.0700	94.0700	+17.588%	3	90	+11.619%
2026-02-10	80.0000	80.0000	80.0000	80.0000	+3.332%	1	90	+31.250%
2026-02-09	77.4200	77.4200	77.4200	77.4200	+7.528%	2	91	+35.624%
2026-02-06	73.5000	73.5000	72.0000	72.0000	+4.348%	2	91	+45.833%
2026-02-03	69.0000	69.0000	69.0000	69.0000	+12.068%	2	92	+52.174%
2026-01-29	62.0000	62.0000	61.5700	61.5700	+29.621%	4	92	+70.538%
2026-01-26	45.0000	47.5000	45.0000	47.5000	+0.423%	6	93	+121.053%
2026-01-23	47.3000	47.3000	47.3000	47.3000	-3.469%	1	89	+121.987%
2026-01-22	48.1900	49.0000	48.1900	49.0000	-4.297%	2	89	+114.286%
2026-01-21	50.4200	53.4300	50.4200	51.2000	-11.724%	5	89	+105.078%
2026-01-16	58.5700	58.5700	58.0000	58.0000	+18.126%	2	86	+81.034%
2026-01-15	50.1000	50.1000	49.1000	49.1000	+6.739%	6	86	+113.849%
2026-01-14	46.0000	46.0000	46.0000	46.0000	+4.190%	1	85	+128.261%
2026-01-09	42.3200	44.1500	42.3200	44.1500	+10.237%	6	85	+137.826%
2026-01-08	40.0500	40.0500	40.0500	40.0500	-3.957%	2	86	+162.172%
2026-01-07	44.0000	44.0000	41.7000	41.7000	-5.227%	2	86	+151.799%
2026-01-06	44.0000	44.0000	44.0000	44.0000	0.000%	1	87	+138.636%
2026-01-05	45.0100	45.0100	44.0000	44.0000	+5.871%	3	88	+138.636%
2025-12-30	41.5600	41.5600	41.5600	41.5600	-3.416%	1	86	+152.647%
2025-12-29	43.0300	43.0300	43.0300	43.0300	+0.186%	2	85	+144.016%
2025-12-26	43.6400	43.6400	42.9500	42.9500	-4.108%	6	86	+144.470%
2025-12-23	44.7900	44.7900	44.7900	44.7900	+5.388%	1	82	+134.427%
2025-12-22	42.1800	42.5000	42.1800	42.5000	+5.800%	3	81	+147.059%
2025-12-18	40.1700	40.1700	40.1700	40.1700	-6.755%	2	78	+161.389%
2025-12-17	46.5500	46.5500	43.0800	43.0800	-10.250%	2	78	+143.733%
2025-12-16	48.0000	48.0000	48.0000	48.0000	-7.103%	1	78	+118.750%
2025-12-15	51.6700	51.6700	51.6700	51.6700	+1.314%	1	78	+103.213%
2025-12-12	51.0000	51.0000	51.0000	51.0000	-18.790%	1	77	+105.882%
2025-12-11	62.8000	62.8000	62.8000	62.8000	-3.814%	10	78	+67.197%
2025-12-10	65.3300	65.3300	65.2900	65.2900	+5.990%	4	78	+60.821%
2025-12-09	61.6000	61.6000	61.6000	61.6000	+10.991%	2	74	+70.455%
2025-12-05	55.5000	55.5000	55.5000	55.5000	+0.909%	1	74	+89.189%
2025-12-03	52.5000	55.0000	52.5000	55.0000	+1.495%	29	74	+90.909%
2025-12-02	54.1900	54.1900	54.1900	54.1900	-10.281%	1	48	+93.763%
2025-11-26	59.0000	60.4000	59.0000	60.4000	+14.178%	2	48	+73.841%
2025-11-25	52.9000	52.9000	52.9000	52.9000	-0.992%	5	48	+98.488%
2025-11-21	53.4000	53.4300	53.4000	53.4300	+3.547%	5	52	+96.519%
2025-11-20	51.6000	51.6000	51.6000	51.6000	-14.922%	5	49	+103.488%
2025-11-18	60.6500	60.6500	60.6500	60.6500	-23.711%	2	44	+73.124%
2025-11-07	79.5000	79.5000	79.5000	79.5000	+10.570%	1	42	+32.075%
2025-11-04	69.4900	71.9000	69.4900	71.9000	-16.395%	2	43	+46.036%
2025-10-24	86.0000	86.0000	86.0000	86.0000	+21.986%	1	43	+22.093%
2025-10-22	70.5000	70.5000	70.5000	70.5000	-15.040%	1	43	+48.936%
2025-10-08	82.9800	82.9800	82.9800	82.9800	-2.548%	2	44	+26.537%
2025-10-06	88.3000	88.3000	85.1500	85.1500	+8.471%	2	45	+23.312%
2025-09-30	78.5000	78.5000	78.5000	78.5000	+4.667%	2	45	+33.758%
2025-09-25	75.0000	75.0000	75.0000	75.0000	-3.413%	1	44	+40.000%
2025-09-23	89.9500	89.9500	77.6500	77.6500	-4.136%	6	45	+35.222%
2025-09-22	81.0000	81.0000	81.0000	81.0000	+0.872%	1	41	+29.630%
2025-09-19	79.9000	80.7000	79.9000	80.3000	-0.186%	3	41	+30.760%
2025-09-15	77.2500	80.4500	77.2500	80.4500	+33.749%	6	42	+30.516%
2025-09-04	60.1500	60.1500	60.1500	60.1500	+1.605%	1	40	+74.564%
2025-08-20	56.8200	59.2000	56.8200	59.2000	-4.915%	2	39	+77.365%
2025-08-19	63.5000	63.5000	60.9000	62.2600	-14.396%	15	39	+68.648%
2025-08-12	72.7300	72.7300	72.7300	72.7300	+3.663%	1	43	+44.370%
2025-08-06	70.1600	70.1600	70.1600	70.1600	-23.962%	1	42	+49.658%
2025-07-31	92.2700	92.2700	92.2700	92.2700	-2.874%	1	42	+13.796%
2025-07-29	95.0000	95.0000	95.0000	95.0000	-4.523%	1	42	+10.526%
2025-07-28	99.5000	99.5000	99.5000	99.5000	+16.103%	1	43	+5.528%
2025-07-23	85.7000	85.7000	85.7000	85.7000	+7.125%	4	44	+22.520%
2025-07-22	80.0000	80.0000	80.0000	80.0000	-9.091%	1	44	+31.250%
2025-07-18	88.0000	88.0000	88.0000	88.0000	+15.304%	2	45	+19.318%
2025-07-15	76.3200	76.3200	76.3200	76.3200	+3.065%	1	45	+37.579%
2025-07-10	74.0500	74.0500	74.0500	74.0500	-1.921%	4	46	+41.796%
2025-07-07	75.5000	75.5000	75.5000	75.5000	+18.413%	4	46	+39.073%
2025-06-24	63.7600	63.7600	63.7600	63.7600	+1.691%	1	42	+64.680%
2025-06-18	62.7000	62.7000	62.7000	62.7000	-0.650%	1	41	+67.464%
2025-06-16	63.1100	63.1100	63.1100	63.1100	+10.274%	1	41	+66.376%
2025-06-12	57.2300	57.2300	57.2300	57.2300	-5.280%	2	40	+83.470%
2025-06-06	60.4100	60.4200	60.4100	60.4200	+5.078%	4	39	+73.784%
2025-06-05	57.5000	57.5000	57.5000	57.5000	+1.770%	10	38	+82.609%
2025-06-03	56.5000	56.5000	56.5000	56.5000	-5.074%	2	28	+85.841%
2025-05-27	59.5200	59.5200	59.5200	59.5200	+1.813%	4	26	+76.411%
2025-05-19	58.2000	58.4600	58.2000	58.4600	+2.382%	2	26	+79.610%
2025-05-12	57.1000	57.1000	57.1000	57.1000	+18.293%	1	27	+83.888%
2025-05-01	48.2700	48.2700	48.2700	48.2700	+20.675%	2	26	+117.526%
2025-04-25	40.0000	40.0000	40.0000	40.0000	+13.830%	4	26	+162.500%
2025-04-23	34.7600	35.1400	34.7600	35.1400	+45.207%	4	24	+198.805%
2025-04-04	24.2000	24.2000	24.2000	24.2000	-13.262%	2	26	+333.884%
2025-04-03	29.0000	29.0000	27.9000	27.9000	-6.376%	11	26	+276.344%
2025-03-31	29.8000	29.8000	29.8000	29.8000	-14.368%	1	18	+252.349%
2025-03-26	34.8000	34.8000	34.8000	34.8000	-17.730%	1	19	+201.724%
2025-03-14	42.3000	42.3000	42.3000	42.3000	+10.733%	6	19	+148.227%
2025-03-11	38.2000	38.2000	38.2000	38.2000	+28.620%	1	16	+174.869%
2025-03-04	29.7000	29.7000	29.7000	29.7000	-16.338%	2	17	+253.535%
2025-02-25	35.5000	35.5000	35.5000	35.5000	-5.055%	2	15	+195.775%
2025-02-24	37.3900	37.3900	37.3900	37.3900	-9.137%	2	15	+180.824%
2025-02-21	41.1500	41.1500	41.1500	41.1500	-16.531%	4	13	+155.164%
2025-02-12	49.3000	49.3000	49.3000	49.3000	-11.267%	2	12	+112.982%
2025-02-06	55.5600	55.5600	55.5600	55.5600	+5.728%	1	12	+88.985%
2025-02-05	52.5500	52.5500	52.5500	52.5500	-6.445%	1	12	+99.810%
2025-01-30	56.1700	56.1700	56.1700	56.1700	+13.866%	1	10	+86.933%
2025-01-28	48.8100	49.3300	48.8100	49.3300	-39.915%	4	10	+112.852%
2025-01-23	82.1000	82.1000	82.1000	82.1000	-7.232%	5	12	+27.893%
2025-01-22	88.5000	88.5000	88.5000	88.5000	+22.746%	6	7	+18.644%
2025-01-07	72.1000	72.1000	72.1000	72.1000	+4.040%	1	10	+45.631%
2025-01-03	69.3000	69.3000	69.3000	69.3000	+12.683%	2	10	+51.515%
2025-01-02	61.1700	61.5000	61.1700	61.5000	-24.927%	6	10	+70.732%
2024-12-10	81.9200	81.9200	81.9200	81.9200	+19.591%	2	4	+28.174%
2024-10-07	68.1700	68.5000	68.1700	68.5000	0.000%	3	3	+53.285%