Dark

ETN20270115C350
ETN Jan 15 2027 350.00 Call (ETN270115C00350000)
option OPRA

EOD

Sep 8, 2026

88.58+19.251%(+14.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	88.5800	88.5800	88.5800	88.5800	+19.251%	1	127	0.000%
2026-09-04	68.6000	74.2800	68.6000	74.2800	+14.277%	2	127	+19.251%
2026-09-02	65.0000	65.0000	65.0000	65.0000	-45.148%	1	127	+36.277%
2026-08-17	118.5000	118.5000	118.5000	118.5000	-6.927%	2	126	-25.249%
2026-08-12	127.3200	127.3200	127.3200	127.3200	+10.329%	1	128	-30.427%
2026-08-07	115.4000	115.4000	115.4000	115.4000	-0.748%	1	128	-23.241%
2026-08-05	116.2700	116.2700	116.2700	116.2700	+9.010%	1	127	-23.815%
2026-08-04	106.6600	106.6600	106.6600	106.6600	+18.091%	1	127	-16.951%
2026-07-31	90.3200	90.3200	90.3200	90.3200	+39.275%	1	127	-1.926%
2026-07-30	64.8500	64.8500	64.8500	64.8500	+25.048%	5	128	+36.592%
2026-07-29	62.5000	62.5000	51.8600	51.8600	-29.250%	16	128	+70.806%
2026-07-27	73.1300	73.3000	73.1300	73.3000	-19.014%	2	128	+20.846%
2026-07-23	90.5100	90.5100	90.5100	90.5100	+22.311%	2	127	-2.132%
2026-07-07	74.0000	74.0000	74.0000	74.0000	-4.516%	2	129	+19.703%
2026-07-02	77.4000	77.5000	77.4000	77.5000	-21.559%	2	125	+14.297%
2026-06-30	99.1600	99.1600	98.8000	98.8000	-9.358%	2	125	-10.344%
2026-06-22	103.7600	109.0000	103.7600	109.0000	+17.838%	4	127	-18.734%
2026-06-17	92.5000	92.5000	92.5000	92.5000	+1.270%	1	131	-4.238%
2026-06-15	91.3400	91.3400	91.3400	91.3400	+26.896%	2	131	-3.022%
2026-06-11	71.9800	71.9800	71.9800	71.9800	-8.886%	1	129	+23.062%
2026-06-09	79.0000	79.0000	79.0000	79.0000	-20.619%	4	128	+12.127%
2026-06-03	97.4000	101.8000	97.4000	99.5200	+7.519%	3	128	-10.993%
2026-06-02	92.9100	92.9100	92.5600	92.5600	+12.194%	2	129	-4.300%
2026-05-29	82.5000	82.5000	82.5000	82.5000	-5.172%	1	129	+7.370%
2026-05-26	83.9800	87.0000	83.9800	87.0000	+26.087%	4	129	+1.816%
2026-05-20	69.0000	69.0000	69.0000	69.0000	+11.470%	1	130	+28.377%
2026-05-19	64.9100	64.9100	61.9000	61.9000	-7.335%	2	128	+43.102%
2026-05-18	66.8000	66.8000	66.8000	66.8000	-19.933%	1	128	+32.605%
2026-05-12	83.4300	83.4300	83.4300	83.4300	-13.839%	1	128	+6.173%
2026-05-11	96.8300	96.8300	96.8300	96.8300	+9.972%	1	128	-8.520%
2026-05-05	82.0000	88.0500	82.0000	88.0500	-17.633%	37	127	+0.602%
2026-05-04	106.9000	106.9000	106.9000	106.9000	+3.988%	1	163	-17.138%
2026-05-01	100.8000	102.8000	100.4000	102.8000	+1.581%	7	160	-13.833%
2026-04-24	102.4500	102.4500	101.2000	101.2000	+16.322%	2	160	-12.470%
2026-04-20	87.0000	87.0000	87.0000	87.0000	+0.346%	1	160	+1.816%
2026-04-17	86.7000	86.7000	86.7000	86.7000	+12.146%	1	161	+2.168%
2026-04-16	77.3100	77.3100	77.3100	77.3100	-10.666%	1	162	+14.578%
2026-04-14	86.5400	86.5400	86.5400	86.5400	-1.097%	1	162	+2.357%
2026-04-10	87.0000	87.5000	87.0000	87.5000	+12.179%	7	162	+1.234%
2026-04-09	78.0000	78.0000	78.0000	78.0000	+8.033%	3	169	+13.564%
2026-04-08	74.9000	74.9000	72.2000	72.2000	+18.361%	2	172	+22.687%
2026-04-01	57.2000	61.0000	57.2000	61.0000	+21.756%	2	173	+45.213%
2026-03-30	52.5200	52.5200	50.1000	50.1000	-11.951%	7	174	+76.806%
2026-03-19	56.9000	56.9000	56.9000	56.9000	-5.981%	5	174	+55.677%
2026-03-18	60.5200	60.5200	60.5200	60.5200	+13.121%	1	169	+46.365%
2026-03-13	53.5000	53.5000	53.5000	53.5000	-10.833%	1	169	+65.570%
2026-03-11	60.0000	60.0000	60.0000	60.0000	+27.660%	1	170	+47.633%
2026-03-09	47.0000	47.0000	47.0000	47.0000	-11.052%	1	170	+88.468%
2026-03-06	52.8400	52.8400	52.8400	52.8400	+7.881%	1	171	+67.638%
2026-03-05	51.9500	51.9500	48.9800	48.9800	-5.444%	2	171	+80.849%
2026-03-04	51.8000	51.8000	51.8000	51.8000	-20.916%	1	171	+71.004%
2026-02-24	65.5000	65.5000	65.5000	65.5000	+2.184%	1	170	+35.237%
2026-02-20	64.2000	64.2000	64.1000	64.1000	-17.926%	3	170	+38.190%
2026-02-17	78.1000	78.1000	78.1000	78.1000	-0.128%	2	171	+13.419%
2026-02-13	78.5000	78.5000	78.1400	78.2000	+1.295%	7	171	+13.274%
2026-02-12	82.0500	87.8000	77.2000	77.2000	-3.064%	11	171	+14.741%
2026-02-11	80.0000	80.0000	79.6400	79.6400	+24.632%	6	172	+11.226%
2026-02-09	63.9000	63.9000	63.9000	63.9000	+5.567%	4	178	+38.623%
2026-02-06	59.1000	60.5300	59.1000	60.5300	+18.223%	2	178	+46.341%
2026-02-05	53.7000	53.7000	51.2000	51.2000	-13.220%	5	177	+73.008%
2026-02-04	59.0000	59.0000	59.0000	59.0000	-2.961%	1	174	+50.136%
2026-02-03	51.4500	62.2000	51.0000	60.8000	+13.158%	5	174	+45.691%
2026-02-02	52.5000	53.7300	52.2200	53.7300	+9.653%	5	172	+64.861%
2026-01-30	49.0000	49.0000	49.0000	49.0000	+9.693%	1	169	+80.776%
2026-01-28	44.9000	44.9000	44.4100	44.6700	+17.553%	3	168	+98.299%
2026-01-26	38.0000	38.0000	38.0000	38.0000	+1.333%	1	165	+133.105%
2026-01-23	38.0000	38.0000	37.5000	37.5000	-14.773%	2	164	+136.213%
2026-01-20	43.8600	45.3400	43.8600	44.0000	-8.142%	5	162	+101.318%
2026-01-16	47.5000	49.5000	47.5000	47.9000	+27.938%	4	159	+84.927%
2026-01-14	37.5000	37.5000	37.4400	37.4400	+8.459%	2	159	+136.592%
2026-01-07	34.5200	34.5200	34.5200	34.5200	-8.918%	4	158	+156.605%
2026-01-06	34.3500	37.9000	34.3500	37.9000	+6.761%	2	160	+133.720%
2026-01-02	35.5000	35.5000	35.5000	35.5000	+9.231%	10	160	+149.521%
2025-12-31	32.5000	32.5000	32.5000	32.5000	-2.108%	2	148	+172.554%
2025-12-30	33.8800	33.8800	33.2000	33.2000	-3.320%	2	148	+166.807%
2025-12-29	34.3000	34.3400	34.3000	34.3400	+0.409%	2	146	+157.950%
2025-12-26	34.2000	34.2000	34.2000	34.2000	+0.293%	3	145	+159.006%
2025-12-23	34.7500	34.7500	34.1000	34.1000	-7.838%	4	145	+159.765%
2025-12-17	37.8000	37.8000	37.0000	37.0000	-3.896%	3	148	+139.405%
2025-12-16	39.3100	39.3100	38.5000	38.5000	-8.660%	11	148	+130.078%
2025-12-15	42.1500	42.1500	42.1500	42.1500	-1.977%	1	148	+110.154%
2025-12-12	43.0000	44.6000	42.0000	43.0000	-17.703%	16	148	+106.000%
2025-12-11	52.2500	52.2500	52.2500	52.2500	+0.481%	1	134	+69.531%
2025-12-10	52.0000	52.0000	52.0000	52.0000	+3.792%	1	135	+70.346%
2025-12-09	50.1000	50.1000	50.1000	50.1000	+1.212%	1	134	+76.806%
2025-12-08	49.6000	49.6000	49.5000	49.5000	+7.609%	5	133	+78.949%
2025-12-05	46.0000	46.0000	46.0000	46.0000	-2.748%	1	128	+92.565%
2025-12-04	46.6000	47.3000	46.6000	47.3000	+6.893%	6	127	+87.273%
2025-12-03	44.2500	44.2500	44.2500	44.2500	-1.206%	8	121	+100.181%
2025-12-02	44.7900	44.7900	44.7900	44.7900	-12.383%	2	125	+97.767%
2025-11-28	51.1200	51.1200	51.1200	51.1200	+3.587%	4	124	+73.279%
2025-11-26	49.5200	49.5200	49.3500	49.3500	+3.895%	10	128	+79.493%
2025-11-25	47.5000	47.5000	47.5000	47.5000	-20.833%	1	128	+86.484%
2025-11-20	60.0000	60.0000	60.0000	60.0000	+18.343%	2	128	+47.633%
2025-11-18	50.7000	50.7000	50.7000	50.7000	-7.734%	1	128	+74.714%
2025-11-17	55.4900	55.4900	54.0000	54.9500	-5.259%	4	127	+61.201%
2025-11-14	58.0000	58.0000	58.0000	58.0000	-0.344%	1	126	+52.724%
2025-11-13	59.7000	59.7000	58.2000	58.2000	-11.550%	6	125	+52.199%
2025-11-07	65.8000	65.8000	65.8000	65.8000	-17.233%	5	121	+34.620%
2025-11-03	79.5000	79.5000	79.5000	79.5000	+3.786%	1	121	+11.421%
2025-10-30	78.3200	78.3200	76.0000	76.6000	-3.038%	4	121	+15.640%
2025-10-29	79.0000	79.0000	79.0000	79.0000	+12.857%	1	121	+12.127%
2025-10-28	71.5000	71.5000	70.0000	70.0000	+2.941%	4	122	+26.543%
2025-10-23	68.0000	68.0000	68.0000	68.0000	+15.391%	1	118	+30.265%
2025-10-22	60.3000	60.3000	58.9300	58.9300	-15.814%	2	119	+50.314%
2025-10-17	70.0000	70.0000	70.0000	70.0000	-4.372%	2	117	+26.543%
2025-10-15	76.4500	76.4500	73.2000	73.2000	+0.068%	4	115	+21.011%
2025-10-06	73.1500	73.1500	73.1500	73.1500	+9.179%	1	111	+21.094%
2025-10-03	67.0000	67.0000	67.0000	67.0000	+0.752%	1	110	+32.209%
2025-09-30	67.0000	67.0000	66.5000	66.5000	+7.085%	2	109	+33.203%
2025-09-26	62.5000	64.4500	62.1000	62.1000	-12.658%	5	108	+42.641%
2025-09-23	71.1000	71.1000	71.1000	71.1000	-1.863%	3	110	+24.585%
2025-09-22	72.4500	72.4500	72.4500	72.4500	+9.939%	3	111	+22.264%
2025-09-18	65.9000	65.9000	65.9000	65.9000	+8.926%	1	114	+34.416%
2025-09-17	62.0000	62.0000	59.7900	60.5000	-8.055%	4	115	+46.413%
2025-09-16	65.8000	65.8000	65.8000	65.8000	-3.093%	1	114	+34.620%
2025-09-15	67.9000	67.9000	67.9000	67.9000	+21.467%	1	115	+30.457%
2025-09-11	55.9000	55.9000	55.9000	55.9000	-3.621%	1	116	+58.462%
2025-09-10	58.0000	58.0000	58.0000	58.0000	+19.588%	7	117	+52.724%
2025-09-09	50.2000	50.2000	48.5000	48.5000	-5.088%	2	110	+82.639%
2025-09-05	48.8000	51.1000	48.8000	51.1000	+6.681%	10	111	+73.346%
2025-09-02	47.9000	47.9000	47.9000	47.9000	-5.894%	1	102	+84.927%
2025-08-29	50.9000	50.9000	50.9000	50.9000	-6.606%	5	96	+74.028%
2025-08-28	54.5000	54.5000	54.5000	54.5000	+1.888%	1	96	+62.532%
2025-08-27	53.0000	53.4900	53.0000	53.4900	+1.692%	2	97	+65.601%
2025-08-26	52.6000	52.6000	52.6000	52.6000	+5.622%	1	94	+68.403%
2025-08-25	50.0000	50.2000	49.8000	49.8000	-3.488%	4	94	+77.871%
2025-08-19	53.6000	53.6000	51.6000	51.6000	-6.691%	4	92	+71.667%
2025-08-18	54.8500	55.3000	54.8500	55.3000	+2.407%	3	93	+60.181%
2025-08-15	54.0000	54.5000	54.0000	54.0000	-4.594%	4	90	+64.037%
2025-08-13	58.4500	58.4500	54.5000	56.6000	-4.714%	4	86	+56.502%
2025-08-11	59.4000	59.4000	59.4000	59.4000	0.000%	3	82	+49.125%
2025-08-07	58.5000	59.4000	58.5000	59.4000	-0.168%	3	82	+49.125%
2025-08-06	55.9800	59.6000	55.9800	59.5000	+4.386%	6	79	+48.874%
2025-08-05	57.8400	59.1000	57.0000	57.0000	-31.720%	3	76	+55.404%
2025-07-31	83.4800	83.4800	83.4800	83.4800	+0.312%	1	73	+6.109%
2025-07-28	83.2200	83.2200	83.2200	83.2200	+9.861%	1	73	+6.441%
2025-07-23	75.7500	75.7500	75.7500	75.7500	+6.841%	1	74	+16.937%
2025-07-22	69.0700	70.9000	69.0700	70.9000	-3.668%	10	75	+24.937%
2025-07-18	74.8000	74.8000	73.6000	73.6000	+22.667%	3	75	+20.353%
2025-07-11	60.0000	60.0000	60.0000	60.0000	-2.928%	5	78	+47.633%
2025-07-09	61.8100	61.8100	61.8100	61.8100	-0.306%	2	83	+43.310%
2025-07-07	62.0000	62.0000	62.0000	62.0000	-4.615%	5	85	+42.871%
2025-07-03	65.0000	65.0000	65.0000	65.0000	+3.834%	2	82	+36.277%
2025-07-02	62.6000	62.6000	62.6000	62.6000	+1.213%	4	82	+41.502%
2025-06-27	61.1800	61.8500	61.1800	61.8500	+8.395%	2	82	+43.217%
2025-06-26	57.0600	57.0600	57.0600	57.0600	+22.446%	1	81	+55.240%
2025-06-23	46.6000	46.6000	46.6000	46.6000	-5.072%	1	81	+90.086%
2025-06-20	49.0900	49.0900	49.0900	49.0900	-6.317%	2	82	+80.444%
2025-06-16	51.8000	53.3000	51.8000	52.4000	+2.765%	3	83	+69.046%
2025-06-06	50.9900	50.9900	50.9900	50.9900	+8.953%	2	84	+73.720%
2025-06-03	46.8000	46.8000	46.8000	46.8000	-5.263%	1	84	+89.274%
2025-05-27	49.4000	49.4000	49.4000	49.4000	-1.535%	5	84	+79.312%
2025-05-15	50.1700	50.1700	50.1700	50.1700	-4.438%	5	89	+76.560%
2025-05-13	52.5000	52.5000	52.5000	52.5000	+23.821%	1	84	+68.724%
2025-05-08	41.9000	42.4000	41.9000	42.4000	+11.579%	3	84	+108.915%
2025-05-07	39.1600	39.1600	38.0000	38.0000	-4.595%	7	85	+133.105%
2025-05-01	39.8300	39.8300	39.8300	39.8300	+41.744%	2	87	+122.395%
2025-04-23	28.1000	28.1000	28.1000	28.1000	+37.073%	1	87	+215.231%
2025-04-21	21.0000	21.0000	20.5000	20.5000	-14.226%	3	87	+332.098%
2025-04-17	23.9000	23.9000	23.9000	23.9000	+2.575%	1	87	+270.628%
2025-04-16	23.5400	23.5400	23.1000	23.3000	-11.069%	3	87	+280.172%
2025-04-11	26.2000	26.2000	26.2000	26.2000	+40.860%	2	85	+238.092%
2025-04-08	18.7000	18.7000	18.6000	18.6000	-2.720%	2	85	+376.237%
2025-04-04	17.0000	19.1200	17.0000	19.1200	-16.870%	8	83	+363.285%
2025-04-03	23.0000	23.0000	23.0000	23.0000	0.000%	1	82	+285.130%
2025-03-31	23.0000	23.0000	23.0000	23.0000	-34.752%	1	81	+285.130%
2025-03-25	34.5000	35.2500	34.5000	35.2500	-5.749%	6	80	+151.291%
2025-03-20	37.4000	37.4000	37.4000	37.4000	+9.742%	1	77	+136.845%
2025-03-19	34.0800	34.0800	34.0800	34.0800	+17.517%	1	77	+159.918%
2025-03-04	25.0000	29.0000	25.0000	29.0000	+6.735%	2	77	+205.448%
2025-03-03	29.0000	29.0000	27.1700	27.1700	-17.891%	2	76	+226.021%
2025-02-27	33.3000	33.3500	33.0300	33.0900	-4.640%	10	75	+167.694%
2025-02-26	34.7000	36.0000	34.7000	34.7000	+15.359%	4	69	+155.274%
2025-02-24	28.5000	30.0800	28.5000	30.0800	-26.634%	4	67	+194.481%
2025-02-14	41.1500	41.1500	41.0000	41.0000	-3.529%	22	64	+116.049%
2025-02-12	42.5000	42.5000	42.5000	42.5000	-1.689%	1	64	+108.424%
2025-02-06	43.2300	43.2300	43.2300	43.2300	-5.239%	2	63	+104.904%
2025-02-03	45.6200	45.6200	45.6200	45.6200	-7.838%	10	63	+94.169%
2025-01-31	49.5000	49.5000	49.5000	49.5000	+7.143%	2	54	+78.949%
2025-01-29	45.2700	46.2000	45.2700	46.2000	+8.706%	11	53	+91.732%
2025-01-28	36.4000	42.5000	36.3700	42.5000	+6.250%	12	53	+108.424%
2025-01-27	46.5500	47.0000	38.0000	40.0000	-43.423%	26	46	+121.450%
2025-01-23	73.2000	73.2000	70.7000	70.7000	+22.957%	4	33	+25.290%
2025-01-08	57.7000	57.7000	57.5000	57.5000	-11.156%	5	30	+54.052%
2025-01-06	65.0000	65.0000	64.7200	64.7200	+13.944%	5	30	+36.867%
2025-01-03	56.8000	56.8000	56.8000	56.8000	+4.220%	4	26	+55.951%
2024-12-27	54.5000	54.5000	54.5000	54.5000	-7.313%	2	24	+62.532%
2024-12-19	58.8000	58.8000	58.8000	58.8000	-8.154%	1	23	+50.646%
2024-12-17	65.0000	65.0000	64.0200	64.0200	-14.640%	7	22	+38.363%
2024-12-09	75.0000	75.0000	75.0000	75.0000	-7.281%	1	20	+18.107%
2024-12-03	80.0000	80.8900	80.0000	80.8900	-0.382%	7	19	+9.507%
2024-11-27	81.2000	81.2000	81.2000	81.2000	-3.345%	1	12	+9.089%
2024-11-25	84.0100	84.0100	84.0100	84.0100	+2.564%	1	12	+5.440%
2024-11-21	81.9100	81.9100	81.9100	81.9100	+11.761%	2	13	+8.143%
2024-11-15	73.2900	73.2900	73.2900	73.2900	-8.387%	2	13	+20.862%
2024-11-14	80.0000	80.0000	80.0000	80.0000	+14.106%	1	12	+10.725%
2024-11-06	70.1100	70.1100	70.1100	70.1100	+40.220%	5	11	+26.344%
2024-10-31	50.0000	50.0000	50.0000	50.0000	-24.699%	1	6	+77.160%
2024-10-18	66.4000	66.4000	66.4000	66.4000	+4.815%	4	5	+33.404%
2024-10-17	64.2200	64.2200	63.3500	63.3500	-1.615%	2	3	+39.826%
2024-10-14	64.3900	64.3900	64.3900	64.3900	+5.557%	1	3	+37.568%
2024-10-11	59.9100	61.0000	59.9100	61.0000	0.000%	4	2	+45.213%