Dark

ETN20270115C380
ETN Jan 15 2027 380.00 Call (ETN270115C00380000)
option OPRA

EOD

Sep 8, 2026

67.29+58.516%(+24.84)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	67.2900	67.2900	67.2900	67.2900	+58.516%	3	174	0.000%
2026-09-02	42.4500	42.4500	42.4500	42.4500	-1.187%	1	174	+58.516%
2026-09-01	43.6000	44.0000	42.9600	42.9600	-20.045%	7	174	+56.634%
2026-08-28	53.7300	53.7300	53.7300	53.7300	-14.714%	1	172	+25.237%
2026-08-27	63.0000	63.0000	63.0000	63.0000	+4.305%	2	173	+6.810%
2026-08-25	60.4000	60.4000	60.4000	60.4000	+4.861%	2	173	+11.407%
2026-08-24	57.6000	57.6000	57.6000	57.6000	-14.222%	2	173	+16.823%
2026-08-20	67.1500	67.1500	67.1500	67.1500	-9.379%	1	171	+0.208%
2026-08-18	78.0000	78.0000	74.1000	74.1000	-18.750%	2	171	-9.190%
2026-08-05	91.2000	91.2000	91.2000	91.2000	+6.047%	1	171	-26.217%
2026-08-04	85.5400	86.0000	85.5400	86.0000	+20.112%	3	171	-21.756%
2026-07-31	70.0000	71.6000	68.8000	71.6000	+37.931%	5	171	-6.020%
2026-07-30	51.9100	51.9100	51.9100	51.9100	-24.263%	1	170	+29.628%
2026-07-24	68.5400	68.5400	68.5400	68.5400	+9.717%	1	170	-1.824%
2026-07-20	62.4700	62.4700	62.4700	62.4700	+6.550%	1	169	+7.716%
2026-07-17	58.6300	58.6300	58.6300	58.6300	-9.241%	2	168	+14.771%
2026-07-13	64.6000	64.6000	64.6000	64.6000	-9.473%	2	168	+4.164%
2026-07-09	71.3600	71.3600	71.3600	71.3600	-5.683%	1	170	-5.703%
2026-07-06	75.6600	75.6600	75.6600	75.6600	+23.365%	15	170	-11.063%
2026-07-02	61.3300	61.3300	61.3300	61.3300	-13.983%	15	198	+9.718%
2026-06-26	71.3000	71.3000	71.3000	71.3000	-0.405%	1	198	-5.624%
2026-06-23	71.5900	71.5900	71.5900	71.5900	-18.453%	10	198	-6.006%
2026-06-22	82.2700	87.7900	82.2700	87.7900	+9.628%	12	188	-23.351%
2026-06-18	80.0800	80.0800	80.0800	80.0800	+14.892%	10	168	-15.972%
2026-06-15	68.6200	69.7000	68.6200	69.7000	+23.713%	4	168	-3.458%
2026-06-10	56.3400	56.3400	56.3400	56.3400	-15.456%	1	168	+19.436%
2026-06-08	66.6400	66.6400	66.6400	66.6400	+8.534%	1	168	+0.975%
2026-06-05	61.4000	61.4000	61.4000	61.4000	-18.133%	2	167	+9.593%
2026-06-04	75.0000	75.0000	75.0000	75.0000	-3.760%	1	167	-10.280%
2026-06-03	79.0500	80.3100	77.9300	77.9300	+9.807%	6	167	-13.653%
2026-06-02	70.9700	70.9700	70.9700	70.9700	+5.799%	1	167	-5.185%
2026-06-01	67.0800	67.0800	67.0800	67.0800	+2.085%	1	167	+0.313%
2026-05-29	65.7100	65.7100	65.7100	65.7100	-2.072%	1	167	+2.405%
2026-05-28	67.9800	67.9800	66.5900	67.1000	-0.607%	4	167	+0.283%
2026-05-27	64.0000	67.5100	64.0000	67.5100	-4.241%	5	166	-0.326%
2026-05-26	70.0700	70.5000	70.0700	70.5000	+31.776%	2	166	-4.553%
2026-05-22	53.5000	53.5000	53.5000	53.5000	+5.731%	1	167	+25.776%
2026-05-20	50.6000	50.6000	50.6000	50.6000	+5.527%	2	167	+32.984%
2026-05-19	47.9500	47.9500	47.9500	47.9500	-25.543%	1	166	+40.334%
2026-05-12	67.4000	67.4000	64.4000	64.4000	-20.592%	2	166	+4.488%
2026-05-04	81.1000	81.1000	81.1000	81.1000	-0.527%	1	166	-17.028%
2026-05-01	81.5300	81.5300	81.5300	81.5300	-4.977%	2	167	-17.466%
2026-04-24	85.8000	85.8000	85.8000	85.8000	+1.599%	1	167	-21.573%
2026-04-23	84.4500	84.4500	84.4500	84.4500	+17.373%	3	167	-20.320%
2026-04-21	71.6000	71.9500	71.6000	71.9500	+5.499%	7	169	-6.477%
2026-04-20	68.2000	68.2000	68.2000	68.2000	+2.172%	2	169	-1.334%
2026-04-17	66.7500	66.7500	66.7500	66.7500	-4.164%	4	169	+0.809%
2026-04-10	69.6500	69.6500	69.6500	69.6500	+7.984%	1	169	-3.388%
2026-04-09	64.5000	64.5000	64.5000	64.5000	+15.529%	1	170	+4.326%
2026-04-08	54.5000	55.8300	54.5000	55.8300	+56.826%	2	170	+20.527%
2026-03-30	38.0000	38.0000	35.6000	35.6000	-22.609%	3	170	+89.017%
2026-03-26	46.0000	46.0000	46.0000	46.0000	-12.331%	1	170	+46.283%
2026-03-25	51.6000	52.4700	51.5500	52.4700	+8.972%	3	170	+28.245%
2026-03-24	48.1500	48.1500	48.1500	48.1500	+16.869%	1	170	+39.751%
2026-03-20	42.2000	43.9000	41.2000	41.2000	-12.154%	12	170	+63.325%
2026-03-18	46.9000	46.9000	46.9000	46.9000	+9.197%	2	162	+43.475%
2026-03-17	43.2500	43.2500	42.8600	42.9500	+10.128%	18	162	+56.671%
2026-03-12	39.0000	39.0000	39.0000	39.0000	-15.051%	2	158	+72.538%
2026-03-10	45.9100	45.9100	45.9100	45.9100	+22.329%	1	156	+46.569%
2026-03-09	34.5000	37.7000	34.5000	37.5300	+7.752%	4	156	+79.297%
2026-03-06	34.8300	34.8300	34.8300	34.8300	-6.622%	1	156	+93.196%
2026-03-05	37.3000	37.3000	37.3000	37.3000	-3.518%	1	156	+80.402%
2026-03-03	42.0000	42.0000	38.6600	38.6600	-22.680%	3	156	+74.056%
2026-03-02	50.0000	50.0000	50.0000	50.0000	+4.493%	1	156	+34.580%
2026-02-27	46.2300	47.8500	46.2300	47.8500	-1.947%	3	156	+40.627%
2026-02-24	48.8000	48.8000	48.8000	48.8000	+3.830%	1	156	+37.889%
2026-02-20	47.0000	47.0000	47.0000	47.0000	-14.545%	1	156	+43.170%
2026-02-18	61.7100	61.7100	55.0000	55.0000	-8.027%	4	156	+22.345%
2026-02-17	59.8000	59.8000	59.8000	59.8000	-3.859%	1	154	+12.525%
2026-02-13	62.2000	62.2000	62.2000	62.2000	-6.424%	1	155	+8.183%
2026-02-12	66.4700	66.4700	66.4700	66.4700	+8.487%	1	155	+1.234%
2026-02-11	61.9000	61.9000	60.5200	61.2700	+20.161%	7	155	+9.825%
2026-02-10	51.3000	51.5900	50.9200	50.9900	-1.048%	7	160	+31.967%
2026-02-09	49.4900	51.9000	49.4900	51.5300	+6.204%	4	164	+30.584%
2026-02-06	44.2500	48.5200	44.2500	48.5200	+5.249%	5	165	+38.685%
2026-02-04	45.0000	49.0700	45.0000	46.1000	+20.366%	4	164	+45.965%
2026-02-02	38.3000	38.3000	38.3000	38.3000	+7.675%	1	162	+75.692%
2026-01-30	35.5700	35.5700	35.5700	35.5700	-7.370%	1	161	+89.176%
2026-01-29	40.0000	40.0000	38.4000	38.4000	+36.170%	2	162	+75.234%
2026-01-27	27.3000	28.2000	27.3000	28.2000	+3.335%	2	162	+138.617%
2026-01-26	27.2900	27.2900	27.2900	27.2900	-11.826%	2	161	+146.574%
2026-01-21	30.9500	30.9500	30.9500	30.9500	-7.612%	1	159	+117.415%
2026-01-16	32.0000	34.7000	32.0000	33.5000	+23.616%	4	157	+100.866%
2026-01-14	26.7000	27.1000	26.7000	27.1000	-1.455%	4	157	+148.303%
2026-01-13	27.5000	27.5000	27.5000	27.5000	+6.796%	5	157	+144.691%
2026-01-12	23.5000	26.0400	23.5000	25.7500	+19.213%	3	157	+161.320%
2026-01-09	23.9000	23.9000	21.6000	21.6000	-5.470%	2	155	+211.528%
2026-01-07	24.5600	24.5600	22.8500	22.8500	-11.262%	2	154	+194.486%
2026-01-06	25.7500	25.7500	25.7500	25.7500	+2.590%	1	152	+161.320%
2026-01-02	23.4000	25.1000	23.4000	25.1000	+13.165%	5	151	+168.088%
2025-12-31	22.2300	22.2300	22.1300	22.1800	-3.774%	6	142	+203.381%
2025-12-30	23.0500	23.0500	23.0500	23.0500	-2.947%	1	142	+191.931%
2025-12-26	23.7500	23.7500	23.7500	23.7500	-1.042%	1	143	+183.326%
2025-12-22	25.5000	25.5000	23.3100	24.0000	-0.332%	123	144	+180.375%
2025-12-17	27.0000	27.0000	24.0800	24.0800	-20.737%	2	48	+179.444%
2025-12-12	30.3800	30.3800	30.3800	30.3800	-25.902%	1	46	+121.494%
2025-12-10	41.0000	41.0000	41.0000	41.0000	+22.388%	1	46	+64.122%
2025-12-01	33.5000	33.5000	33.5000	33.5000	-8.093%	5	46	+100.866%
2025-11-26	36.4500	36.4500	36.4500	36.4500	+19.508%	1	50	+84.609%
2025-11-25	30.5000	30.5000	30.5000	30.5000	-8.955%	2	50	+120.623%
2025-11-24	32.3300	33.8000	31.6000	33.5000	-16.250%	11	48	+100.866%
2025-11-17	40.0000	40.0000	40.0000	40.0000	-10.112%	1	44	+68.225%
2025-11-13	48.8100	48.8100	44.5000	44.5000	-17.745%	14	44	+51.213%
2025-11-07	52.0700	54.1000	52.0700	54.1000	-12.601%	2	43	+24.381%
2025-11-06	61.9000	61.9000	61.9000	61.9000	-1.746%	10	41	+8.708%
2025-11-03	63.0000	63.0000	63.0000	63.0000	+3.960%	1	33	+6.810%
2025-10-29	60.6000	60.6000	60.6000	60.6000	+5.081%	1	33	+11.040%
2025-10-28	56.8200	57.6700	56.8200	57.6700	-3.238%	3	33	+16.681%
2025-10-15	61.5000	61.5000	59.6000	59.6000	+12.900%	6	31	+12.903%
2025-10-14	52.7900	52.7900	52.7900	52.7900	-7.386%	1	31	+27.467%
2025-10-09	57.0000	57.0000	57.0000	57.0000	+2.684%	2	30	+18.053%
2025-10-08	57.4000	57.4000	55.5100	55.5100	-2.443%	6	30	+21.221%
2025-10-07	56.9000	56.9000	56.9000	56.9000	+0.708%	1	25	+18.260%
2025-10-06	58.0000	58.0000	56.5000	56.5000	+17.220%	6	25	+19.097%
2025-09-23	48.6500	48.6500	48.0600	48.2000	-15.881%	8	24	+39.606%
2025-09-22	57.3000	57.3000	57.3000	57.3000	+13.465%	1	32	+17.435%
2025-09-18	47.5000	50.5000	47.5000	50.5000	+6.540%	2	31	+33.248%
2025-09-17	47.4000	47.4000	47.4000	47.4000	-9.714%	3	29	+41.962%
2025-09-16	52.5000	52.5000	52.5000	52.5000	0.000%	1	29	+28.171%
2025-09-15	52.5000	52.5000	52.5000	52.5000	+14.031%	1	28	+28.171%
2025-09-12	46.0400	46.0400	46.0400	46.0400	+30.610%	3	27	+46.156%
2025-08-20	35.2500	35.2500	35.2500	35.2500	-14.442%	2	24	+90.894%
2025-08-13	41.2000	41.2000	41.2000	41.2000	-8.444%	2	24	+63.325%
2025-08-06	45.0000	45.0000	45.0000	45.0000	+5.634%	2	26	+49.533%
2025-08-05	41.9000	43.1000	41.9000	42.6000	-37.353%	8	24	+57.958%
2025-07-28	68.0000	68.0000	68.0000	68.0000	+1.644%	2	21	-1.044%
2025-07-25	64.5000	67.1500	64.5000	66.9000	+8.428%	4	23	+0.583%
2025-07-24	60.4700	61.7000	60.4700	61.7000	+9.611%	2	21	+9.060%
2025-07-21	56.2900	56.2900	56.2900	56.2900	-4.106%	2	20	+19.542%
2025-07-18	58.7000	58.7000	58.7000	58.7000	+24.233%	1	20	+14.634%
2025-07-11	47.2500	47.2500	47.2500	47.2500	-5.876%	1	19	+42.413%
2025-07-03	51.0000	51.0000	50.2000	50.2000	+22.738%	3	20	+34.044%
2025-06-25	40.9000	40.9000	40.9000	40.9000	+13.077%	3	20	+64.523%
2025-06-12	36.3000	36.3000	36.1700	36.1700	+6.382%	4	20	+86.038%
2025-05-30	34.0000	34.0000	34.0000	34.0000	+28.302%	2	20	+97.912%
2025-05-02	26.5000	26.5000	26.5000	26.5000	-9.864%	2	20	+153.925%
2025-05-01	29.3000	29.4000	29.3000	29.4000	+71.930%	2	19	+128.878%
2025-04-17	17.1000	17.1000	17.1000	17.1000	-21.560%	2	18	+293.509%
2025-03-07	21.8000	21.8000	21.8000	21.8000	+18.285%	2	18	+208.670%
2025-03-06	18.4300	18.4300	18.4300	18.4300	-17.354%	1	17	+265.111%
2025-03-05	22.3000	22.3000	22.3000	22.3000	+9.636%	1	17	+201.749%
2025-02-25	20.0300	20.3700	19.6000	20.3400	-16.639%	16	28	+230.826%
2025-02-21	25.0000	25.0000	24.4000	24.4000	-25.881%	4	28	+175.779%
2025-02-05	33.4400	33.4400	32.9200	32.9200	+21.926%	16	28	+104.405%
2025-01-27	27.0000	27.0000	27.0000	27.0000	-41.685%	1	13	+149.222%
2025-01-14	46.6000	46.6000	46.3000	46.3000	+5.347%	3	12	+45.335%
2024-12-26	43.9500	43.9500	43.9500	43.9500	-2.679%	6	9	+53.106%
2024-12-23	45.1600	45.1600	45.1600	45.1600	+3.816%	4	9	+49.004%
2024-12-19	43.5000	43.5000	43.5000	43.5000	-32.031%	2	9	+54.690%
2024-12-06	64.0000	64.0000	64.0000	64.0000	-1.082%	6	10	+5.141%
2024-12-05	64.7000	64.7000	64.7000	64.7000	-2.853%	1	7	+4.003%
2024-12-02	66.6000	66.6000	66.6000	66.6000	-4.104%	2	6	+1.036%
2024-11-25	69.4500	69.4500	69.4500	69.4500	+3.042%	1	8	-3.110%
2024-11-11	67.4000	67.4000	67.4000	67.4000	+12.521%	1	8	-0.163%
2024-11-07	59.9000	59.9000	59.9000	59.9000	-0.564%	1	9	+12.337%
2024-11-06	60.2400	60.2400	60.2400	60.2400	+17.771%	2	8	+11.703%
2024-10-14	51.1500	51.1500	51.1500	51.1500	+8.185%	5	6	+31.554%
2024-10-11	47.2800	47.2800	47.2800	47.2800	+10.081%	4	1	+42.322%
2024-10-04	43.0400	43.0400	42.9500	42.9500	+0.140%	4	3	+56.671%
2024-10-01	42.8900	42.8900	42.8900	42.8900	0.000%	2	2	+56.890%