Dark

ETN20270115C360
ETN Jan 15 2027 360.00 Call (ETN270115C00360000)
option OPRA

EOD

Jul 23, 2026

82.60+9.115%(+6.90)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	83.6700	83.6700	82.6000	82.6000	+9.115%	3	219	0.000%
2026-07-20	75.7000	75.7000	75.7000	75.7000	+4.572%	2	219	+9.115%
2026-07-16	72.3900	72.3900	72.3900	72.3900	-13.305%	1	219	+14.104%
2026-07-15	83.5000	83.5000	83.5000	83.5000	-17.604%	5	219	-1.078%
2026-06-22	100.1500	101.3400	100.1500	101.3400	+25.173%	3	214	-18.492%
2026-06-15	80.9600	80.9600	80.9600	80.9600	+7.947%	3	214	+2.026%
2026-06-11	75.0000	75.0000	75.0000	75.0000	+7.143%	1	214	+10.133%
2026-06-10	76.0000	76.0000	70.0000	70.0000	-0.143%	2	214	+18.000%
2026-06-09	85.5000	85.5000	70.1000	70.1000	-1.958%	3	214	+17.832%
2026-06-05	71.5000	71.5000	71.5000	71.5000	-11.728%	1	214	+15.524%
2026-05-28	81.0000	81.0000	81.0000	81.0000	-0.148%	2	214	+1.975%
2026-05-26	81.1200	81.1200	81.1200	81.1200	+38.430%	1	214	+1.824%
2026-05-18	59.9000	59.9000	58.6000	58.6000	-25.635%	2	214	+40.956%
2026-05-12	78.8000	78.8000	78.8000	78.8000	+3.944%	1	216	+4.822%
2026-05-07	75.8100	75.8100	75.8100	75.8100	-15.767%	1	216	+8.957%
2026-05-06	90.0000	90.0000	90.0000	90.0000	+25.000%	1	216	-8.222%
2026-05-05	74.0000	74.0000	72.0000	72.0000	-27.199%	4	216	+14.722%
2026-04-30	98.9000	98.9000	98.9000	98.9000	-0.503%	1	215	-16.481%
2026-04-24	99.4000	99.4000	99.4000	99.4000	+17.773%	1	215	-16.901%
2026-04-22	87.3000	87.3000	84.4000	84.4000	+6.030%	6	215	-2.133%
2026-04-20	79.6000	79.6000	79.6000	79.6000	+5.710%	3	215	+3.769%
2026-04-17	75.3000	75.3000	75.3000	75.3000	+7.525%	1	215	+9.695%
2026-04-16	72.0000	72.0000	67.0000	70.0300	+33.390%	7	215	+17.949%
2026-04-02	52.5000	52.5000	52.5000	52.5000	+3.878%	3	215	+57.333%
2026-03-31	47.2500	50.5400	47.2500	50.5400	+12.913%	7	215	+63.435%
2026-03-30	47.8000	47.8000	44.7600	44.7600	-17.111%	7	219	+84.540%
2026-03-24	51.6900	54.0000	51.6900	54.0000	+5.263%	2	224	+52.963%
2026-03-19	51.3000	51.3000	51.3000	51.3000	-8.393%	5	223	+61.014%
2026-03-18	56.0000	56.0000	56.0000	56.0000	+2.564%	2	218	+47.500%
2026-03-17	55.7000	55.7000	54.6000	54.6000	+6.745%	3	218	+51.282%
2026-03-13	51.1500	51.1500	51.1500	51.1500	-2.794%	1	218	+61.486%
2026-03-11	52.7200	52.7200	52.6200	52.6200	+22.887%	4	218	+56.975%
2026-03-09	42.8200	42.8200	42.8200	42.8200	-5.890%	1	214	+92.901%
2026-03-06	45.8000	45.8000	45.5000	45.5000	+3.621%	5	214	+81.538%
2026-03-05	43.9100	43.9100	43.9100	43.9100	-8.138%	2	212	+88.112%
2026-03-04	49.5000	49.5000	47.8000	47.8000	-3.823%	3	212	+72.803%
2026-03-03	49.7000	49.7000	49.7000	49.7000	-17.715%	1	212	+66.197%
2026-03-02	60.4000	60.4000	60.4000	60.4000	+9.242%	1	212	+36.755%
2026-02-26	51.5000	55.2900	51.5000	55.2900	-4.672%	15	211	+49.394%
2026-02-24	58.0000	58.0000	58.0000	58.0000	+11.969%	2	211	+42.414%
2026-02-23	52.1500	52.1500	51.5000	51.8000	-11.604%	15	211	+59.459%
2026-02-20	58.6000	58.6000	58.6000	58.6000	-9.147%	2	211	+40.956%
2026-02-18	67.9500	68.5000	64.5000	64.5000	-20.693%	3	211	+28.062%
2026-02-12	81.3300	81.3300	81.3300	81.3300	+11.107%	1	211	+1.562%
2026-02-11	71.1600	73.2000	71.0900	73.2000	+26.207%	47	211	+12.842%
2026-02-06	55.0000	58.0000	55.0000	58.0000	+21.086%	3	256	+42.414%
2026-02-05	49.9000	49.9000	47.9000	47.9000	-0.104%	2	257	+72.443%
2026-02-04	55.5000	55.5000	47.9500	47.9500	-2.302%	3	257	+72.263%
2026-02-03	44.7000	58.2000	44.7000	49.0800	+6.696%	4	258	+68.297%
2026-02-02	46.0000	46.0000	46.0000	46.0000	+9.524%	1	258	+79.565%
2026-01-30	42.0000	42.0000	42.0000	42.0000	-7.223%	1	258	+96.667%
2026-01-29	45.3000	48.0000	45.2700	45.2700	+7.786%	9	258	+82.461%
2026-01-28	39.0000	42.0000	39.0000	42.0000	+30.313%	5	257	+96.667%
2026-01-26	32.2300	32.2300	32.2300	32.2300	-14.960%	1	257	+156.283%
2026-01-21	37.9000	37.9000	37.9000	37.9000	-2.821%	1	256	+117.942%
2026-01-20	41.0000	41.0000	39.0000	39.0000	-8.879%	2	256	+111.795%
2026-01-16	43.1000	43.1000	42.8000	42.8000	+15.240%	2	255	+92.991%
2026-01-15	37.1400	37.1400	37.1400	37.1400	+13.405%	1	255	+122.402%
2026-01-14	35.3000	35.3000	32.7500	32.7500	-0.758%	13	256	+152.214%
2026-01-12	31.0000	33.0000	31.0000	33.0000	+4.101%	6	243	+150.303%
2026-01-09	31.7000	31.7000	31.7000	31.7000	+14.855%	1	237	+160.568%
2026-01-08	28.0000	28.0000	27.6000	27.6000	-6.122%	6	237	+199.275%
2026-01-07	30.8000	30.8000	29.4000	29.4000	+5.000%	4	231	+180.952%
2026-01-06	28.0000	28.0000	28.0000	28.0000	-9.968%	1	230	+195.000%
2026-01-02	31.1000	31.1000	31.1000	31.1000	+2.980%	6	230	+165.595%
2025-12-29	30.2000	30.2000	30.2000	30.2000	+1.342%	1	230	+173.510%
2025-12-19	29.6200	29.8000	29.6200	29.8000	+4.930%	3	229	+177.181%
2025-12-18	30.4000	30.4000	28.4000	28.4000	-19.065%	3	229	+190.845%
2025-12-16	35.0900	35.0900	35.0900	35.0900	-8.833%	1	228	+135.395%
2025-12-12	44.0000	44.0000	38.4900	38.4900	-22.664%	8	228	+114.601%
2025-12-10	46.4700	49.7700	46.4700	49.7700	+8.196%	3	228	+65.963%
2025-12-09	47.7000	47.7000	46.0000	46.0000	+0.218%	3	229	+79.565%
2025-12-08	41.0000	45.9000	41.0000	45.9000	-3.001%	4	229	+79.956%
2025-11-28	47.3200	47.3200	47.3200	47.3200	+5.507%	4	229	+74.556%
2025-11-26	44.9400	44.9400	44.8500	44.8500	+17.747%	10	238	+84.169%
2025-11-25	38.6000	38.6000	38.0900	38.0900	-4.055%	4	238	+116.855%
2025-11-24	39.7000	39.7000	39.7000	39.7000	+4.474%	1	237	+108.060%
2025-11-21	38.0000	38.0000	38.0000	38.0000	-14.008%	1	238	+117.368%
2025-11-18	45.0000	45.0000	44.1900	44.1900	-6.377%	3	238	+86.920%
2025-11-17	47.2000	47.2000	47.2000	47.2000	-15.108%	1	240	+75.000%
2025-11-14	55.9000	55.9000	55.6000	55.6000	+3.538%	2	240	+48.561%
2025-11-13	54.3200	54.3200	53.7000	53.7000	-12.825%	4	239	+53.818%
2025-11-11	61.6000	61.6000	61.6000	61.6000	-12.500%	2	239	+34.091%
2025-11-10	70.4000	70.4000	70.4000	70.4000	-9.161%	1	239	+17.330%
2025-11-05	77.5000	77.5000	77.5000	77.5000	+13.139%	1	239	+6.581%
2025-11-04	55.8000	68.5000	53.2000	68.5000	-5.725%	3	239	+20.584%
2025-11-03	72.6600	72.6600	72.6600	72.6600	+1.523%	1	238	+13.680%
2025-10-31	71.5700	71.5700	71.5700	71.5700	+0.959%	1	238	+15.411%
2025-10-29	70.8900	70.8900	70.8900	70.8900	+5.806%	1	238	+16.519%
2025-10-24	67.0000	67.0000	67.0000	67.0000	+5.429%	2	238	+23.284%
2025-10-23	63.4500	63.5500	63.4500	63.5500	+13.058%	6	238	+29.976%
2025-10-22	55.4100	56.2200	55.4100	56.2100	-17.338%	7	238	+46.949%
2025-10-16	68.0000	68.0000	68.0000	68.0000	-7.921%	2	238	+21.471%
2025-10-10	73.8500	73.8500	73.8500	73.8500	+12.748%	1	238	+11.848%
2025-10-08	61.6000	65.5000	61.6000	65.5000	-2.891%	2	239	+26.107%
2025-10-06	67.4500	67.4500	67.4500	67.4500	+14.711%	3	239	+22.461%
2025-09-29	58.8000	58.8000	58.8000	58.8000	-2.163%	1	239	+40.476%
2025-09-24	59.5000	61.1300	59.5000	60.1000	+0.586%	3	239	+37.438%
2025-09-23	59.7500	59.7500	59.7500	59.7500	+0.252%	1	239	+38.243%
2025-09-18	59.5000	59.6000	59.5000	59.6000	+13.093%	2	239	+38.591%
2025-09-17	52.7000	52.7000	52.7000	52.7000	-15.585%	1	239	+56.736%
2025-09-15	62.4300	62.4300	62.4300	62.4300	+11.085%	1	239	+32.308%
2025-09-12	56.5000	56.5000	56.2000	56.2000	+3.138%	14	239	+46.975%
2025-09-10	54.4900	54.4900	54.4900	54.4900	+33.554%	1	242	+51.587%
2025-09-03	41.5900	41.5900	40.7000	40.8000	-18.236%	13	242	+102.451%
2025-08-28	49.9000	49.9000	49.9000	49.9000	+6.510%	1	241	+65.531%
2025-08-19	46.8500	46.8500	46.8500	46.8500	-4.192%	2	241	+76.307%
2025-08-15	48.9000	48.9000	48.9000	48.9000	-6.322%	1	241	+68.916%
2025-08-14	52.1500	52.2000	52.1500	52.2000	+2.353%	2	241	+58.238%
2025-08-13	51.0000	51.0000	51.0000	51.0000	-9.333%	1	241	+61.961%
2025-08-12	56.2500	56.2500	56.2500	56.2500	+3.572%	1	241	+46.844%
2025-08-06	52.0000	54.6300	50.7700	54.3100	+2.472%	14	241	+52.090%
2025-08-05	52.5000	55.6000	52.5000	53.0000	-25.194%	7	239	+55.849%
2025-08-04	70.9000	70.9000	70.8500	70.8500	+3.280%	2	239	+16.584%
2025-08-01	68.6000	68.6000	68.6000	68.6000	-10.268%	1	239	+20.408%
2025-07-30	76.4500	76.4500	76.4500	76.4500	+0.131%	2	239	+8.044%
2025-07-29	76.3500	76.3500	76.3500	76.3500	-3.158%	1	239	+8.186%
2025-07-28	78.5900	78.8400	78.5900	78.8400	+0.948%	26	239	+4.769%
2025-07-25	75.1000	78.1000	75.1000	78.1000	+9.078%	2	265	+5.762%
2025-07-24	71.6000	71.6000	71.6000	71.6000	+3.768%	1	265	+15.363%
2025-07-23	69.0000	69.0000	69.0000	69.0000	+5.505%	2	265	+19.710%
2025-07-22	65.0600	65.4000	65.0600	65.4000	-8.787%	2	265	+26.300%
2025-07-18	71.7000	71.7000	71.7000	71.7000	+5.395%	1	265	+15.202%
2025-07-17	66.0000	68.0300	66.0000	68.0300	+19.982%	2	265	+21.417%
2025-07-16	56.7000	56.7000	56.7000	56.7000	-1.818%	2	265	+45.679%
2025-07-11	57.7500	57.7500	57.7500	57.7500	-0.087%	1	265	+43.030%
2025-07-09	57.8000	57.8000	57.8000	57.8000	+2.120%	15	266	+42.907%
2025-07-07	56.6000	56.6000	56.6000	56.6000	+0.712%	1	281	+45.936%
2025-07-01	56.2000	56.2000	56.2000	56.2000	+31.524%	1	281	+46.975%
2025-06-13	42.7300	42.7300	42.7300	42.7300	+11.421%	2	282	+93.307%
2025-05-08	38.3500	38.3500	38.3500	38.3500	+15.861%	2	283	+115.385%
2025-05-02	33.1000	33.1000	33.1000	33.1000	-8.310%	150	281	+149.547%
2025-05-01	36.2000	36.2000	36.1000	36.1000	+22.664%	2	305	+128.809%
2025-04-29	28.8100	29.5300	28.8100	29.4300	+5.107%	25	303	+180.666%
2025-04-28	29.2000	30.2000	26.8000	28.0000	+67.264%	16	278	+195.000%
2025-04-04	16.7400	16.7400	16.7400	16.7400	-21.776%	2	262	+393.429%
2025-04-03	21.4000	21.4000	21.4000	21.4000	-21.324%	1	262	+285.981%
2025-04-02	27.2000	27.2000	27.2000	27.2000	+20.354%	1	263	+203.676%
2025-03-28	22.6000	22.6000	22.6000	22.6000	-34.111%	2	263	+265.487%
2025-03-20	34.3000	34.3000	34.3000	34.3000	+19.097%	1	264	+140.816%
2025-03-13	28.8000	28.8000	28.8000	28.8000	-10.196%	5	259	+186.806%
2025-03-12	32.0700	32.0700	32.0700	32.0700	+26.260%	5	259	+157.562%
2025-03-06	25.4000	25.4000	25.4000	25.4000	-9.609%	75	179	+225.197%
2025-02-28	28.7900	28.7900	28.1000	28.1000	-6.458%	64	179	+193.950%
2025-02-27	31.7000	31.7000	29.9000	30.0400	-24.598%	137	147	+174.967%
2025-02-07	40.0200	40.0200	39.8400	39.8400	-4.277%	4	17	+107.329%
2025-02-03	41.6200	41.6200	41.6200	41.6200	-28.390%	10	17	+98.462%
2025-01-21	58.1200	58.1200	58.1200	58.1200	+9.660%	1	6	+42.120%
2024-12-26	53.0000	53.0000	53.0000	53.0000	-23.466%	2	6	+55.849%
2024-12-10	69.2500	69.2500	69.2500	69.2500	-12.871%	2	4	+19.278%
2024-11-25	79.4800	79.4800	79.4800	79.4800	+43.986%	2	2	+3.926%
2024-10-10	55.2000	55.2000	55.2000	55.2000	0.000%	1	1	+49.638%