Dark

ETN20270115C370
ETN Jan 15 2027 370.00 Call (ETN270115C00370000)
option OPRA

EOD

Sep 3, 2026

48.00-13.669%(-7.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	48.0000	48.0000	48.0000	48.0000	-13.669%	1	95	0.000%
2026-08-31	55.6000	55.6000	55.6000	55.6000	-15.179%	1	95	-13.669%
2026-08-24	65.5500	65.5500	65.5500	65.5500	-7.415%	1	95	-26.773%
2026-08-20	70.8000	70.8000	70.8000	70.8000	-8.657%	1	95	-32.203%
2026-08-19	77.5100	77.5100	77.5100	77.5100	-33.112%	1	95	-38.073%
2026-08-12	115.8800	115.8800	115.8800	115.8800	+12.178%	1	95	-58.578%
2026-08-05	103.3000	103.3000	103.3000	103.3000	+17.120%	1	95	-53.533%
2026-08-03	89.0000	89.0000	88.2000	88.2000	+14.993%	3	95	-45.578%
2026-07-31	64.0000	76.7000	64.0000	76.7000	+69.503%	3	95	-37.419%
2026-07-29	46.3600	46.3600	45.2500	45.2500	-16.820%	2	95	+6.077%
2026-07-28	54.4000	54.4000	54.4000	54.4000	-19.847%	1	95	-11.765%
2026-07-24	67.8700	67.8700	67.8700	67.8700	-5.408%	1	95	-29.277%
2026-07-17	71.7500	71.7500	71.7500	71.7500	+8.302%	1	95	-33.101%
2026-07-16	66.2500	66.2500	66.2500	66.2500	-11.667%	1	95	-27.547%
2026-07-09	75.0000	75.0000	75.0000	75.0000	-5.838%	1	95	-36.000%
2026-07-06	79.6500	79.6500	79.6500	79.6500	+19.595%	2	95	-39.736%
2026-07-02	66.6000	66.6000	66.6000	66.6000	-13.842%	2	97	-27.928%
2026-07-01	79.5000	79.5000	77.3000	77.3000	-7.976%	2	97	-37.904%
2026-06-25	84.0000	84.0000	84.0000	84.0000	+5.263%	1	98	-42.857%
2026-06-23	79.8000	79.8000	79.8000	79.8000	+3.154%	1	98	-39.850%
2026-06-16	77.3600	77.3600	77.3600	77.3600	+14.607%	10	98	-37.952%
2026-06-11	61.0300	67.5000	61.0300	67.5000	+19.575%	2	88	-28.889%
2026-06-10	57.2300	57.2300	56.4500	56.4500	-22.671%	2	88	-14.969%
2026-06-08	73.0000	73.0000	73.0000	73.0000	+11.450%	1	88	-34.247%
2026-06-05	65.5000	65.5000	65.5000	65.5000	-21.557%	1	89	-26.718%
2026-06-03	83.5000	83.5000	83.5000	83.5000	+1.705%	1	90	-42.515%
2026-06-02	83.0300	83.0300	82.1000	82.1000	+15.650%	3	90	-41.535%
2026-05-29	70.9900	70.9900	70.9900	70.9900	+2.070%	1	89	-32.385%
2026-05-28	69.5500	69.5500	69.5500	69.5500	-8.209%	1	90	-30.985%
2026-05-26	75.7700	75.7700	75.7700	75.7700	+36.326%	1	90	-36.650%
2026-05-20	55.8300	55.8300	55.5800	55.5800	+9.496%	2	91	-13.638%
2026-05-19	50.3000	52.9500	50.3000	50.7600	-6.965%	4	90	-5.437%
2026-05-18	54.0000	54.5600	54.0000	54.5600	-22.135%	2	90	-12.023%
2026-05-12	73.9000	73.9000	70.0700	70.0700	-2.681%	3	90	-31.497%
2026-05-11	72.0000	72.0000	72.0000	72.0000	-5.944%	1	91	-33.333%
2026-05-05	76.5500	76.5500	76.5500	76.5500	-11.092%	1	91	-37.296%
2026-05-01	86.1000	86.1000	86.1000	86.1000	-9.862%	1	91	-44.251%
2026-04-30	95.5200	95.5200	95.5200	95.5200	+8.545%	1	91	-49.749%
2026-04-23	85.8000	88.0000	85.8000	88.0000	+18.919%	2	92	-45.455%
2026-04-20	74.0000	74.0000	74.0000	74.0000	+19.935%	1	92	-35.135%
2026-04-16	61.7000	61.7000	61.7000	61.7000	-4.784%	10	92	-22.204%
2026-04-15	64.8000	64.8000	64.8000	64.8000	-11.354%	3	92	-25.926%
2026-04-14	71.5700	73.1000	71.5700	73.1000	+9.104%	3	95	-34.337%
2026-04-09	64.8200	67.0000	64.6000	67.0000	+8.065%	9	98	-28.358%
2026-04-08	62.0000	62.0000	62.0000	62.0000	+31.915%	3	104	-22.581%
2026-04-07	47.0000	47.0000	47.0000	47.0000	+0.642%	1	107	+2.128%
2026-04-06	46.7000	46.7000	46.7000	46.7000	-1.268%	3	106	+2.784%
2026-04-02	47.3000	47.3000	47.3000	47.3000	-6.926%	1	110	+1.480%
2026-04-01	50.8200	50.8200	50.8200	50.8200	+25.792%	1	110	-5.549%
2026-03-30	41.1000	41.1000	40.4000	40.4000	-15.833%	3	111	+18.812%
2026-03-27	48.0000	48.0000	48.0000	48.0000	-12.759%	1	109	0.000%
2026-03-26	55.0200	55.0200	55.0200	55.0200	-4.595%	1	109	-12.759%
2026-03-25	57.6700	57.6700	57.6700	57.6700	+4.855%	1	108	-16.768%
2026-03-24	49.2000	55.0000	49.2000	55.0000	+7.380%	8	108	-12.727%
2026-03-23	51.2200	51.2200	51.2200	51.2200	-1.500%	1	109	-6.287%
2026-03-18	52.0000	52.0000	52.0000	52.0000	+9.451%	1	110	-7.692%
2026-03-17	47.5100	47.5100	47.5100	47.5100	-9.505%	1	111	+1.031%
2026-03-16	52.5000	52.5000	52.5000	52.5000	+3.550%	4	110	-8.571%
2026-03-10	50.7000	50.7000	50.7000	50.7000	+21.875%	1	106	-5.325%
2026-03-06	41.6000	41.6000	41.6000	41.6000	+5.852%	1	105	+15.385%
2026-03-05	43.2800	43.2800	39.3000	39.3000	-9.862%	8	106	+22.137%
2026-03-04	43.6000	43.6000	43.6000	43.6000	-17.110%	1	102	+10.092%
2026-02-27	53.5900	53.5900	52.6000	52.6000	-1.128%	2	101	-8.745%
2026-02-25	53.2000	53.2000	53.2000	53.2000	-1.481%	10	96	-9.774%
2026-02-24	53.5500	54.0000	53.5500	54.0000	+2.273%	4	96	-11.111%
2026-02-20	55.8000	55.8000	52.6500	52.8000	-19.806%	3	92	-9.091%
2026-02-17	63.0000	65.8400	63.0000	65.8400	-0.393%	7	90	-27.096%
2026-02-13	66.5700	66.5700	66.1000	66.1000	+2.116%	2	92	-27.383%
2026-02-12	74.1000	75.4000	64.3000	64.7300	-2.028%	19	92	-25.846%
2026-02-11	67.7800	67.7800	66.0700	66.0700	+16.464%	14	101	-27.350%
2026-02-10	56.6300	57.0000	56.6300	56.7300	+0.943%	5	109	-15.389%
2026-02-09	53.8500	56.2000	53.8500	56.2000	+11.265%	6	111	-14.591%
2026-02-06	48.7000	50.5100	48.7000	50.5100	-5.589%	12	106	-4.969%
2026-02-04	53.5000	53.5000	53.5000	53.5000	+20.767%	1	98	-10.280%
2026-02-03	39.0000	51.0000	36.8300	44.3000	+8.578%	8	99	+8.352%
2026-02-02	40.8000	40.8000	40.8000	40.8000	-1.282%	1	97	+17.647%
2026-01-29	43.0000	43.0000	40.5200	41.3300	+10.508%	5	97	+16.138%
2026-01-28	33.7500	37.5000	33.7500	37.4000	+13.678%	31	97	+28.342%
2026-01-27	31.5000	32.9000	31.5000	32.9000	+9.667%	2	89	+45.897%
2026-01-26	30.0000	30.0000	30.0000	30.0000	-3.226%	1	89	+60.000%
2026-01-22	31.2000	31.2000	31.0000	31.0000	-8.824%	2	88	+54.839%
2026-01-21	34.0000	34.0000	34.0000	34.0000	-4.225%	2	87	+41.176%
2026-01-16	35.5000	35.5000	35.5000	35.5000	+10.592%	1	85	+35.211%
2026-01-15	32.1000	32.1000	32.1000	32.1000	+9.556%	1	85	+49.533%
2026-01-14	29.3000	29.3000	29.3000	29.3000	-7.278%	2	85	+63.823%
2026-01-13	31.6000	31.6000	31.6000	31.6000	+21.352%	1	83	+51.899%
2026-01-08	24.8300	26.0400	24.8300	26.0400	-3.197%	2	82	+84.332%
2026-01-07	26.9000	26.9000	26.9000	26.9000	-9.701%	1	81	+78.439%
2026-01-05	29.7900	29.8500	29.7900	29.7900	+17.747%	14	86	+61.128%
2025-12-31	25.5300	25.5300	25.3000	25.3000	-4.021%	6	86	+89.723%
2025-12-29	27.1900	27.1900	26.3600	26.3600	+3.373%	2	86	+82.094%
2025-12-22	26.7700	27.8000	25.5000	25.5000	-3.263%	69	37	+88.235%
2025-12-19	26.0000	26.3600	26.0000	26.3600	+6.076%	2	37	+82.094%
2025-12-17	30.5000	30.5000	24.8500	24.8500	-19.055%	4	36	+93.159%
2025-12-16	30.7000	30.7000	30.7000	30.7000	-10.496%	5	36	+56.352%
2025-12-15	34.3000	34.3000	34.3000	34.3000	-24.649%	1	41	+39.942%
2025-12-10	39.6700	45.5200	39.6700	45.5200	+9.952%	3	40	+5.448%
2025-12-08	41.4000	41.4000	41.4000	41.4000	+7.032%	5	41	+15.942%
2025-12-05	37.0000	38.6800	37.0000	38.6800	-8.450%	2	41	+24.095%
2025-11-19	42.2500	42.2500	42.2500	42.2500	-10.297%	3	39	+13.609%
2025-11-13	47.1000	47.1000	47.1000	47.1000	-17.368%	3	42	+1.911%
2025-11-11	54.5000	57.0000	54.5000	57.0000	-3.390%	3	45	-15.789%
2025-11-07	59.0000	59.0000	59.0000	59.0000	-7.174%	1	44	-18.644%
2025-11-06	63.5600	63.5600	63.5600	63.5600	+25.861%	1	43	-24.481%
2025-11-04	50.5000	50.5000	50.5000	50.5000	-23.485%	1	42	-4.950%
2025-11-03	65.5000	66.0000	65.5000	66.0000	-3.650%	6	46	-27.273%
2025-10-31	68.5000	68.5000	68.5000	68.5000	+4.965%	5	46	-29.927%
2025-10-30	70.4800	70.4800	65.2600	65.2600	+5.258%	15	51	-26.448%
2025-10-28	62.0000	62.0000	62.0000	62.0000	+0.405%	1	40	-22.581%
2025-10-24	61.7500	61.7500	61.7500	61.7500	+5.845%	2	40	-22.267%
2025-10-23	58.3500	58.3600	58.3400	58.3400	+13.679%	6	40	-17.724%
2025-10-22	51.4200	51.4200	50.7000	51.3200	-17.624%	6	40	-6.469%
2025-10-16	62.3000	62.3000	62.3000	62.3000	+7.711%	2	39	-22.953%
2025-10-14	58.5800	58.5800	57.8400	57.8400	-1.465%	3	39	-17.012%
2025-10-10	67.4800	67.4800	58.7000	58.7000	-3.770%	4	39	-18.228%
2025-10-08	61.0000	61.0000	61.0000	61.0000	-0.570%	1	37	-21.311%
2025-10-06	64.0000	64.0000	61.3500	61.3500	+7.632%	3	37	-21.760%
2025-10-03	57.0000	57.0000	57.0000	57.0000	+1.968%	1	39	-15.789%
2025-10-02	59.5000	59.5000	55.9000	55.9000	+3.519%	2	38	-14.132%
2025-09-29	54.0000	54.0000	54.0000	54.0000	+6.299%	2	37	-11.111%
2025-09-25	50.8000	50.8000	50.8000	50.8000	-8.961%	1	35	-5.512%
2025-09-24	55.8000	55.8000	55.8000	55.8000	+3.717%	2	34	-13.978%
2025-09-23	55.0000	55.0000	53.8000	53.8000	-11.658%	3	34	-10.781%
2025-09-22	60.5000	60.9000	60.5000	60.9000	+7.181%	2	31	-21.182%
2025-09-19	56.8200	56.8200	56.8200	56.8200	+2.011%	2	32	-15.523%
2025-09-15	53.5000	55.7000	53.5000	55.7000	+49.530%	6	34	-13.824%
2025-09-03	37.1600	37.2500	37.1600	37.2500	-14.072%	2	32	+28.859%
2025-08-19	43.3500	43.3500	43.3500	43.3500	-1.477%	2	30	+10.727%
2025-08-15	45.0000	45.0000	44.0000	44.0000	-8.524%	4	28	+9.091%
2025-08-14	48.1000	48.1000	48.1000	48.1000	+1.907%	1	25	-0.208%
2025-08-13	47.2000	47.2000	47.2000	47.2000	-1.667%	2	26	+1.695%
2025-08-05	48.5000	48.5000	48.0000	48.0000	-26.493%	2	24	0.000%
2025-08-04	65.3000	65.3000	65.3000	65.3000	-10.878%	1	23	-26.493%
2025-07-31	73.1000	73.2700	73.1000	73.2700	+3.416%	3	22	-34.489%
2025-07-29	70.8500	70.8500	70.8500	70.8500	-2.812%	1	24	-32.251%
2025-07-28	72.9000	72.9000	72.9000	72.9000	+0.413%	1	23	-34.156%
2025-07-25	71.5000	72.6000	71.5000	72.6000	+7.238%	2	22	-33.884%
2025-07-24	67.7000	67.7000	67.7000	67.7000	+26.779%	1	21	-29.099%
2025-07-08	53.4000	53.4000	53.4000	53.4000	+3.689%	10	20	-10.112%
2025-06-27	51.5000	51.5000	51.5000	51.5000	+144.656%	10	20	-6.796%
2025-04-10	21.0500	21.0500	21.0500	21.0500	+14.714%	10	10	+128.029%
2025-04-03	18.3500	18.3500	18.3500	18.3500	-32.288%	4	20	+161.580%
2025-03-11	25.0000	27.1000	25.0000	27.1000	+17.826%	5	24	+77.122%
2025-03-04	23.0000	23.0000	23.0000	23.0000	-13.208%	4	28	+108.696%
2025-02-27	30.4600	30.4600	26.5000	26.5000	-6.854%	4	24	+81.132%
2025-02-26	28.6000	28.6000	28.4500	28.4500	+2.745%	2	25	+68.717%
2025-02-21	28.5000	28.5000	27.6900	27.6900	-15.113%	8	26	+73.348%
2025-02-13	32.6200	32.6200	32.6200	32.6200	-9.389%	2	22	+47.149%
2025-02-07	36.0000	36.0000	36.0000	36.0000	-4.509%	4	20	+33.333%
2025-01-29	38.2700	38.2700	37.7000	37.7000	+34.643%	12	19	+27.321%
2025-01-28	28.0000	28.0000	28.0000	28.0000	-12.363%	3	19	+71.429%
2025-01-27	37.5500	37.5500	31.9300	31.9500	-47.623%	18	17	+50.235%
2025-01-23	62.5000	62.5000	61.0000	61.0000	-5.835%	4	17	-21.311%
2025-01-22	66.1000	66.1000	64.7800	64.7800	+17.291%	8	14	-25.903%
2024-12-17	55.2300	55.2300	55.2300	55.2300	-23.260%	6	9	-13.091%
2024-11-13	72.2000	72.2000	71.9500	71.9700	-1.031%	18	15	-33.306%
2024-11-11	72.7200	72.7200	72.7200	72.7200	+58.777%	6	17	-33.993%
2024-10-31	45.8000	45.8000	45.8000	45.8000	-16.469%	1	17	+4.803%
2024-10-25	54.8300	54.8300	54.8300	54.8300	+31.361%	4	16	-12.457%
2024-09-18	41.6600	41.8600	41.6400	41.7400	0.000%	16	16	+14.998%