Dark

ETN20270115C390
ETN Jan 15 2027 390.00 Call (ETN270115C00390000)
option OPRA

EOD

Sep 9, 2026

56.60-7.213%(-4.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	56.6000	56.6000	56.6000	56.6000	-7.213%	3	71	0.000%
2026-09-08	59.9000	61.0000	59.9000	61.0000	+23.858%	2	71	-7.213%
2026-09-04	44.5000	49.2500	44.5000	49.2500	+20.711%	3	71	+14.924%
2026-09-03	36.5500	41.5000	36.5500	40.8000	+6.389%	15	71	+38.725%
2026-09-02	38.4000	39.2000	37.7200	38.3500	0.000%	6	69	+47.588%
2026-09-01	43.5500	43.5500	37.2700	38.3500	-15.899%	17	68	+47.588%
2026-08-31	45.6000	45.6000	45.6000	45.6000	-16.315%	1	73	+24.123%
2026-08-28	54.4900	54.4900	54.4900	54.4900	-5.547%	1	73	+3.872%
2026-08-27	60.0000	60.0000	57.6900	57.6900	+6.204%	3	73	-1.889%
2026-08-25	56.0900	56.0900	54.3200	54.3200	+4.361%	2	73	+4.197%
2026-08-24	52.8000	53.5000	51.6700	52.0500	-14.391%	15	73	+8.742%
2026-08-21	60.8000	60.8000	60.8000	60.8000	+5.611%	1	78	-6.908%
2026-08-20	59.3000	62.1000	57.2500	57.5700	-7.518%	30	78	-1.685%
2026-08-19	66.5500	66.5500	58.9000	62.2500	-14.019%	24	73	-9.076%
2026-08-18	72.4000	72.4000	72.4000	72.4000	-15.519%	1	61	-21.823%
2026-08-14	86.3500	86.3500	84.8000	85.7000	-3.437%	6	60	-33.956%
2026-08-13	89.5000	89.5000	88.7500	88.7500	-3.867%	3	56	-36.225%
2026-08-12	94.3000	94.3000	92.3000	92.3200	-3.127%	4	56	-38.692%
2026-08-11	93.5500	95.3000	93.5500	95.3000	+14.819%	3	56	-40.609%
2026-08-10	85.0000	87.0000	83.0000	83.0000	-7.778%	5	58	-31.807%
2026-08-07	90.0000	90.0000	90.0000	90.0000	+1.580%	2	60	-37.111%
2026-08-05	86.8000	88.6000	86.8000	88.6000	+10.474%	3	60	-36.117%
2026-08-04	83.9500	83.9500	79.7300	80.2000	+7.076%	4	60	-29.426%
2026-08-03	68.4100	74.9000	68.4100	74.9000	+17.953%	12	60	-24.433%
2026-07-31	56.2500	63.5000	56.2500	63.5000	+39.407%	2	68	-10.866%
2026-07-30	46.2200	46.2200	45.5500	45.5500	+30.891%	2	68	+24.259%
2026-07-29	37.9800	37.9800	33.5500	34.8000	-24.348%	7	69	+62.644%
2026-07-28	46.0000	46.0000	46.0000	46.0000	-8.821%	2	65	+23.043%
2026-07-27	50.8200	50.8200	50.2000	50.4500	-13.017%	3	65	+12.190%
2026-07-24	63.6900	63.6900	58.0000	58.0000	-13.174%	3	64	-2.414%
2026-07-23	66.8000	66.8000	66.8000	66.8000	+7.361%	1	62	-15.269%
2026-07-22	62.2200	62.2200	62.2200	62.2200	+3.510%	1	62	-9.032%
2026-07-17	50.9900	60.1100	50.9900	60.1100	+9.192%	6	62	-5.839%
2026-07-16	55.0500	55.0500	55.0500	55.0500	-12.494%	2	63	+2.816%
2026-07-14	62.9100	62.9100	62.9100	62.9100	+2.044%	1	62	-10.030%
2026-07-13	61.6500	61.6500	61.6500	61.6500	+10.385%	1	63	-8.191%
2026-07-07	53.5500	55.8500	53.4300	55.8500	-14.340%	6	62	+1.343%
2026-07-06	65.2000	65.2000	65.2000	65.2000	+14.789%	1	61	-13.190%
2026-06-26	56.8000	56.8000	56.8000	56.8000	-14.290%	10	60	-0.352%
2026-06-24	66.2700	66.2700	66.2700	66.2700	-11.309%	4	62	-14.592%
2026-06-18	74.7200	74.7200	74.7200	74.7200	+9.882%	1	67	-24.251%
2026-06-16	68.0000	68.0000	68.0000	68.0000	+4.615%	4	67	-16.765%
2026-06-15	65.0000	65.0000	65.0000	65.0000	+9.060%	1	65	-12.923%
2026-06-12	59.6000	59.6000	59.6000	59.6000	+2.865%	4	64	-5.034%
2026-06-11	50.1000	57.9400	50.1000	57.9400	+15.189%	3	60	-2.313%
2026-06-10	50.3000	50.3000	50.3000	50.3000	-20.787%	2	60	+12.525%
2026-06-08	63.7000	63.7000	63.5000	63.5000	-11.437%	2	59	-10.866%
2026-06-04	71.7000	71.7000	71.7000	71.7000	+0.280%	3	59	-21.060%
2026-06-02	71.5000	71.5000	71.5000	71.5000	+21.186%	3	59	-20.839%
2026-06-01	59.0000	59.0000	59.0000	59.0000	+1.724%	1	60	-4.068%
2026-05-29	58.0000	58.0000	58.0000	58.0000	+9.682%	1	61	-2.414%
2026-05-22	52.8800	52.8800	52.8800	52.8800	+10.282%	4	56	+7.035%
2026-05-20	47.9500	47.9500	47.9500	47.9500	-16.171%	1	56	+18.040%
2026-05-15	56.9500	57.2000	56.9500	57.2000	-9.278%	2	56	-1.049%
2026-05-13	60.5000	64.0000	60.5000	63.0500	+7.778%	5	57	-10.230%
2026-05-12	58.5000	58.5000	58.5000	58.5000	-18.750%	1	60	-3.248%
2026-05-11	58.2000	72.0000	58.2000	72.0000	+18.714%	3	60	-21.389%
2026-05-08	60.6500	60.6500	60.6500	60.6500	+5.846%	1	62	-6.678%
2026-05-07	64.2500	64.2500	57.3000	57.3000	-11.492%	11	62	-1.222%
2026-05-05	54.1800	67.6500	54.1800	64.7400	-21.546%	5	52	-12.573%
2026-04-30	80.0000	82.5200	80.0000	82.5200	+7.448%	2	52	-31.411%
2026-04-24	76.8000	76.8000	76.8000	76.8000	+13.609%	1	51	-26.302%
2026-04-22	67.6000	67.6000	67.6000	67.6000	+7.472%	2	51	-16.272%
2026-04-17	55.2500	63.0000	55.1500	62.9000	+15.519%	7	53	-10.016%
2026-04-15	54.4500	54.4500	54.4500	54.4500	-12.880%	1	54	+3.949%
2026-04-10	64.0000	64.0000	62.4000	62.5000	+16.822%	4	54	-9.440%
2026-04-09	51.9000	53.5000	51.9000	53.5000	+38.961%	3	52	+5.794%
2026-04-02	38.5000	38.5000	38.5000	38.5000	-1.961%	1	52	+47.013%
2026-03-27	39.2700	39.2700	39.2700	39.2700	+3.342%	1	52	+44.130%
2026-03-26	38.0000	38.0000	38.0000	38.0000	-5.000%	2	52	+48.947%
2026-03-20	40.0000	40.0000	40.0000	40.0000	+9.619%	1	52	+41.500%
2026-03-19	36.4900	36.4900	36.4900	36.4900	+7.513%	1	52	+55.111%
2026-03-13	33.9400	33.9400	33.9400	33.9400	-1.623%	3	52	+66.765%
2026-03-12	34.3000	34.5000	34.3000	34.5000	-19.767%	2	53	+64.058%
2026-03-10	41.0000	43.0000	41.0000	43.0000	+38.710%	20	53	+31.628%
2026-03-09	31.0000	31.0000	31.0000	31.0000	-7.130%	1	71	+82.581%
2026-03-06	31.0900	33.3800	31.0900	33.3800	+4.117%	3	72	+69.563%
2026-03-05	32.0600	32.0600	32.0600	32.0600	-21.805%	2	71	+76.544%
2026-03-03	41.0000	41.0000	41.0000	41.0000	-25.319%	5	72	+38.049%
2026-02-18	54.9000	54.9000	54.9000	54.9000	+0.182%	1	72	+3.097%
2026-02-17	54.8000	54.8000	54.8000	54.8000	-0.073%	2	71	+3.285%
2026-02-13	56.4800	56.4800	54.8400	54.8400	-13.502%	4	67	+3.209%
2026-02-12	63.4000	63.4000	63.4000	63.4000	+12.411%	1	67	-10.726%
2026-02-11	56.3500	56.4000	56.3500	56.4000	+25.557%	4	67	+0.355%
2026-02-10	44.9200	44.9200	44.9200	44.9200	-0.178%	1	67	+26.002%
2026-02-09	45.0000	45.0000	45.0000	45.0000	+4.651%	1	66	+25.778%
2026-02-06	40.8500	43.0000	40.8500	43.0000	+22.159%	2	65	+31.628%
2026-02-05	35.2000	35.2000	35.2000	35.2000	-2.222%	1	66	+60.795%
2026-02-02	35.3000	36.0000	35.3000	36.0000	+49.378%	4	65	+57.222%
2026-01-27	24.1000	24.1000	24.1000	24.1000	-0.619%	1	61	+134.855%
2026-01-22	24.3000	24.3000	24.2500	24.2500	-21.774%	9	60	+133.402%
2026-01-16	27.9000	31.0000	27.9000	31.0000	+40.909%	3	49	+82.581%
2026-01-12	22.0000	22.0000	22.0000	22.0000	+15.183%	3	49	+157.273%
2026-01-09	19.1000	19.1000	19.1000	19.1000	-1.546%	1	46	+196.335%
2026-01-08	19.4000	19.4000	19.4000	19.4000	-3.000%	1	46	+191.753%
2026-01-07	20.6200	21.4000	20.0000	20.0000	-5.393%	3	47	+183.000%
2026-01-02	21.1400	21.1400	21.1400	21.1400	-24.311%	1	47	+167.739%
2025-12-15	27.9300	27.9300	27.9300	27.9300	+4.216%	7	46	+102.649%
2025-12-12	26.8000	26.8000	26.8000	26.8000	-20.167%	1	49	+111.194%
2025-12-11	33.5700	33.5700	33.5700	33.5700	-8.354%	1	49	+68.603%
2025-12-10	36.4800	36.6300	36.4800	36.6300	+21.694%	3	49	+54.518%
2025-12-05	30.1000	30.1000	30.1000	30.1000	+3.936%	1	46	+88.040%
2025-12-02	28.9000	28.9600	28.9000	28.9600	-11.573%	3	45	+95.442%
2025-11-26	32.7500	32.7500	32.7500	32.7500	-17.089%	1	45	+72.824%
2025-11-20	39.5000	39.5000	39.5000	39.5000	-29.464%	1	45	+43.291%
2025-11-10	56.0000	56.0000	56.0000	56.0000	+8.108%	4	45	+1.071%
2025-11-06	51.8000	51.8000	51.8000	51.8000	-17.384%	2	45	+9.266%
2025-11-05	62.7000	62.7000	62.7000	62.7000	+27.959%	1	45	-9.729%
2025-11-04	41.3000	49.0000	41.3000	49.0000	-10.909%	4	44	+15.510%
2025-11-03	55.0000	55.0000	55.0000	55.0000	+10.000%	1	45	+2.909%
2025-10-28	50.0000	50.0000	50.0000	50.0000	-3.791%	2	45	+13.200%
2025-10-24	52.0000	52.0000	51.9600	51.9700	+26.694%	13	47	+8.909%
2025-10-22	41.0200	41.0200	41.0200	41.0200	-16.115%	1	55	+37.981%
2025-10-08	48.9000	48.9000	48.9000	48.9000	-9.444%	2	55	+15.746%
2025-10-07	54.0000	54.0000	54.0000	54.0000	+5.058%	1	53	+4.815%
2025-10-06	51.4000	51.4000	51.4000	51.4000	+10.776%	1	53	+10.117%
2025-10-02	48.0000	48.0000	46.4000	46.4000	-2.377%	2	54	+21.983%
2025-10-01	47.9000	47.9900	47.5300	47.5300	+5.881%	3	54	+19.083%
2025-09-30	44.8900	44.8900	44.8900	44.8900	-3.066%	4	53	+26.086%
2025-09-24	46.3100	46.3100	46.3100	46.3100	+3.718%	1	53	+22.220%
2025-09-23	56.1000	56.1000	44.6500	44.6500	-0.778%	2	53	+26.764%
2025-09-19	45.0000	45.0000	45.0000	45.0000	+28.829%	1	52	+25.778%
2025-08-27	34.9300	34.9300	34.9300	34.9300	+4.581%	1	52	+62.038%
2025-08-26	34.0500	34.0500	33.4000	33.4000	+9.868%	6	53	+69.461%
2025-08-20	31.5300	31.5300	30.4000	30.4000	-15.766%	5	48	+86.184%
2025-08-15	36.0900	36.0900	36.0900	36.0900	-5.026%	1	44	+56.830%
2025-08-14	38.0000	38.0000	38.0000	38.0000	-1.554%	1	44	+48.947%
2025-08-06	38.6000	38.6000	38.6000	38.6000	+6.336%	3	45	+46.632%
2025-08-05	40.8000	40.8000	36.3000	36.3000	-37.896%	16	42	+55.923%
2025-07-31	58.4500	58.4500	58.4500	58.4500	-2.583%	1	26	-3.165%
2025-07-30	60.0000	60.0000	60.0000	60.0000	+6.195%	1	26	-5.667%
2025-07-24	56.5000	56.5000	56.5000	56.5000	+9.496%	1	25	+0.177%
2025-07-21	51.6000	51.6000	51.6000	51.6000	+16.007%	1	24	+9.690%
2025-07-15	44.5100	44.5100	44.4800	44.4800	+4.413%	4	23	+27.248%
2025-07-01	42.6000	42.6000	42.6000	42.6000	+57.778%	1	23	+32.864%
2025-05-01	27.0000	27.1000	27.0000	27.0000	+27.059%	8	22	+109.630%
2025-04-25	21.2600	21.2600	21.2500	21.2500	+61.597%	8	25	+166.353%
2025-04-07	13.1500	13.1500	13.1500	13.1500	-8.807%	1	29	+330.418%
2025-04-03	14.4200	14.4200	14.4200	14.4200	-36.053%	3	29	+292.510%
2025-03-13	22.5500	22.5500	22.5500	22.5500	+25.278%	3	32	+150.998%
2025-03-06	18.1000	18.1000	18.0000	18.0000	-10.000%	6	28	+214.444%
2025-03-05	20.0000	20.0000	20.0000	20.0000	+15.808%	2	28	+183.000%
2025-03-03	17.2700	17.2700	17.2700	17.2700	-15.509%	1	30	+227.736%
2025-02-28	20.4400	20.4400	20.4400	20.4400	-27.260%	4	29	+176.908%
2025-02-14	28.1000	28.1000	28.1000	28.1000	-5.387%	18	22	+101.423%
2025-02-05	29.6000	29.7100	29.5200	29.7000	-46.029%	18	22	+90.572%
2025-01-22	57.4000	57.4000	54.9400	55.0300	+28.876%	6	31	+2.853%
2025-01-14	42.6000	42.7000	42.6000	42.7000	-31.920%	3	25	+32.553%
2024-11-13	62.7700	62.8200	62.7000	62.7200	+37.846%	18	22	-9.758%
2024-10-29	45.5000	45.5000	45.5000	45.5000	+5.814%	4	6	+24.396%
2024-10-09	41.5000	43.0000	41.5000	43.0000	0.000%	4	4	+31.628%