Dark

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

EOD

Jul 23, 2026

66.80+7.361%(+4.58)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	66.8000	66.8000	66.8000	66.8000	+7.361%	1	62	0.000%
2026-07-22	62.2200	62.2200	62.2200	62.2200	+3.510%	1	62	+7.361%
2026-07-17	50.9900	60.1100	50.9900	60.1100	+9.192%	6	62	+11.130%
2026-07-16	55.0500	55.0500	55.0500	55.0500	-12.494%	2	63	+21.344%
2026-07-14	62.9100	62.9100	62.9100	62.9100	+2.044%	1	62	+6.183%
2026-07-13	61.6500	61.6500	61.6500	61.6500	+10.385%	1	63	+8.354%
2026-07-07	53.5500	55.8500	53.4300	55.8500	-14.340%	6	62	+19.606%
2026-07-06	65.2000	65.2000	65.2000	65.2000	+14.789%	1	61	+2.454%
2026-06-26	56.8000	56.8000	56.8000	56.8000	-14.290%	10	60	+17.606%
2026-06-24	66.2700	66.2700	66.2700	66.2700	-11.309%	4	62	+0.800%
2026-06-18	74.7200	74.7200	74.7200	74.7200	+9.882%	1	67	-10.600%
2026-06-16	68.0000	68.0000	68.0000	68.0000	+4.615%	4	67	-1.765%
2026-06-15	65.0000	65.0000	65.0000	65.0000	+9.060%	1	65	+2.769%
2026-06-12	59.6000	59.6000	59.6000	59.6000	+2.865%	4	64	+12.081%
2026-06-11	50.1000	57.9400	50.1000	57.9400	+15.189%	3	60	+15.292%
2026-06-10	50.3000	50.3000	50.3000	50.3000	-20.787%	2	60	+32.803%
2026-06-08	63.7000	63.7000	63.5000	63.5000	-11.437%	2	59	+5.197%
2026-06-04	71.7000	71.7000	71.7000	71.7000	+0.280%	3	59	-6.834%
2026-06-02	71.5000	71.5000	71.5000	71.5000	+21.186%	3	59	-6.573%
2026-06-01	59.0000	59.0000	59.0000	59.0000	+1.724%	1	60	+13.220%
2026-05-29	58.0000	58.0000	58.0000	58.0000	+9.682%	1	61	+15.172%
2026-05-22	52.8800	52.8800	52.8800	52.8800	+10.282%	4	56	+26.324%
2026-05-20	47.9500	47.9500	47.9500	47.9500	-16.171%	1	56	+39.312%
2026-05-15	56.9500	57.2000	56.9500	57.2000	-9.278%	2	56	+16.783%
2026-05-13	60.5000	64.0000	60.5000	63.0500	+7.778%	5	57	+5.948%
2026-05-12	58.5000	58.5000	58.5000	58.5000	-18.750%	1	60	+14.188%
2026-05-11	58.2000	72.0000	58.2000	72.0000	+18.714%	3	60	-7.222%
2026-05-08	60.6500	60.6500	60.6500	60.6500	+5.846%	1	62	+10.140%
2026-05-07	64.2500	64.2500	57.3000	57.3000	-11.492%	11	62	+16.579%
2026-05-05	54.1800	67.6500	54.1800	64.7400	-21.546%	5	52	+3.182%
2026-04-30	80.0000	82.5200	80.0000	82.5200	+7.448%	2	52	-19.050%
2026-04-24	76.8000	76.8000	76.8000	76.8000	+13.609%	1	51	-13.021%
2026-04-22	67.6000	67.6000	67.6000	67.6000	+7.472%	2	51	-1.183%
2026-04-17	55.2500	63.0000	55.1500	62.9000	+15.519%	7	53	+6.200%
2026-04-15	54.4500	54.4500	54.4500	54.4500	-12.880%	1	54	+22.681%
2026-04-10	64.0000	64.0000	62.4000	62.5000	+16.822%	4	54	+6.880%
2026-04-09	51.9000	53.5000	51.9000	53.5000	+38.961%	3	52	+24.860%
2026-04-02	38.5000	38.5000	38.5000	38.5000	-1.961%	1	52	+73.506%
2026-03-27	39.2700	39.2700	39.2700	39.2700	+3.342%	1	52	+70.104%
2026-03-26	38.0000	38.0000	38.0000	38.0000	-5.000%	2	52	+75.789%
2026-03-20	40.0000	40.0000	40.0000	40.0000	+9.619%	1	52	+67.000%
2026-03-19	36.4900	36.4900	36.4900	36.4900	+7.513%	1	52	+83.064%
2026-03-13	33.9400	33.9400	33.9400	33.9400	-1.623%	3	52	+96.818%
2026-03-12	34.3000	34.5000	34.3000	34.5000	-19.767%	2	53	+93.623%
2026-03-10	41.0000	43.0000	41.0000	43.0000	+38.710%	20	53	+55.349%
2026-03-09	31.0000	31.0000	31.0000	31.0000	-7.130%	1	71	+115.484%
2026-03-06	31.0900	33.3800	31.0900	33.3800	+4.117%	3	72	+100.120%
2026-03-05	32.0600	32.0600	32.0600	32.0600	-21.805%	2	71	+108.359%
2026-03-03	41.0000	41.0000	41.0000	41.0000	-25.319%	5	72	+62.927%
2026-02-18	54.9000	54.9000	54.9000	54.9000	+0.182%	1	72	+21.676%
2026-02-17	54.8000	54.8000	54.8000	54.8000	-0.073%	2	71	+21.898%
2026-02-13	56.4800	56.4800	54.8400	54.8400	-13.502%	4	67	+21.809%
2026-02-12	63.4000	63.4000	63.4000	63.4000	+12.411%	1	67	+5.363%
2026-02-11	56.3500	56.4000	56.3500	56.4000	+25.557%	4	67	+18.440%
2026-02-10	44.9200	44.9200	44.9200	44.9200	-0.178%	1	67	+48.709%
2026-02-09	45.0000	45.0000	45.0000	45.0000	+4.651%	1	66	+48.444%
2026-02-06	40.8500	43.0000	40.8500	43.0000	+22.159%	2	65	+55.349%
2026-02-05	35.2000	35.2000	35.2000	35.2000	-2.222%	1	66	+89.773%
2026-02-02	35.3000	36.0000	35.3000	36.0000	+49.378%	4	65	+85.556%
2026-01-27	24.1000	24.1000	24.1000	24.1000	-0.619%	1	61	+177.178%
2026-01-22	24.3000	24.3000	24.2500	24.2500	-21.774%	9	60	+175.464%
2026-01-16	27.9000	31.0000	27.9000	31.0000	+40.909%	3	49	+115.484%
2026-01-12	22.0000	22.0000	22.0000	22.0000	+15.183%	3	49	+203.636%
2026-01-09	19.1000	19.1000	19.1000	19.1000	-1.546%	1	46	+249.738%
2026-01-08	19.4000	19.4000	19.4000	19.4000	-3.000%	1	46	+244.330%
2026-01-07	20.6200	21.4000	20.0000	20.0000	-5.393%	3	47	+234.000%
2026-01-02	21.1400	21.1400	21.1400	21.1400	-24.311%	1	47	+215.989%
2025-12-15	27.9300	27.9300	27.9300	27.9300	+4.216%	7	46	+139.169%
2025-12-12	26.8000	26.8000	26.8000	26.8000	-20.167%	1	49	+149.254%
2025-12-11	33.5700	33.5700	33.5700	33.5700	-8.354%	1	49	+98.987%
2025-12-10	36.4800	36.6300	36.4800	36.6300	+21.694%	3	49	+82.364%
2025-12-05	30.1000	30.1000	30.1000	30.1000	+3.936%	1	46	+121.927%
2025-12-02	28.9000	28.9600	28.9000	28.9600	-11.573%	3	45	+130.663%
2025-11-26	32.7500	32.7500	32.7500	32.7500	-17.089%	1	45	+103.969%
2025-11-20	39.5000	39.5000	39.5000	39.5000	-29.464%	1	45	+69.114%
2025-11-10	56.0000	56.0000	56.0000	56.0000	+8.108%	4	45	+19.286%
2025-11-06	51.8000	51.8000	51.8000	51.8000	-17.384%	2	45	+28.958%
2025-11-05	62.7000	62.7000	62.7000	62.7000	+27.959%	1	45	+6.539%
2025-11-04	41.3000	49.0000	41.3000	49.0000	-10.909%	4	44	+36.327%
2025-11-03	55.0000	55.0000	55.0000	55.0000	+10.000%	1	45	+21.455%
2025-10-28	50.0000	50.0000	50.0000	50.0000	-3.791%	2	45	+33.600%
2025-10-24	52.0000	52.0000	51.9600	51.9700	+26.694%	13	47	+28.536%
2025-10-22	41.0200	41.0200	41.0200	41.0200	-16.115%	1	55	+62.847%
2025-10-08	48.9000	48.9000	48.9000	48.9000	-9.444%	2	55	+36.605%
2025-10-07	54.0000	54.0000	54.0000	54.0000	+5.058%	1	53	+23.704%
2025-10-06	51.4000	51.4000	51.4000	51.4000	+10.776%	1	53	+29.961%
2025-10-02	48.0000	48.0000	46.4000	46.4000	-2.377%	2	54	+43.966%
2025-10-01	47.9000	47.9900	47.5300	47.5300	+5.881%	3	54	+40.543%
2025-09-30	44.8900	44.8900	44.8900	44.8900	-3.066%	4	53	+48.808%
2025-09-24	46.3100	46.3100	46.3100	46.3100	+3.718%	1	53	+44.245%
2025-09-23	56.1000	56.1000	44.6500	44.6500	-0.778%	2	53	+49.608%
2025-09-19	45.0000	45.0000	45.0000	45.0000	+28.829%	1	52	+48.444%
2025-08-27	34.9300	34.9300	34.9300	34.9300	+4.581%	1	52	+91.240%
2025-08-26	34.0500	34.0500	33.4000	33.4000	+9.868%	6	53	+100.000%
2025-08-20	31.5300	31.5300	30.4000	30.4000	-15.766%	5	48	+119.737%
2025-08-15	36.0900	36.0900	36.0900	36.0900	-5.026%	1	44	+85.093%
2025-08-14	38.0000	38.0000	38.0000	38.0000	-1.554%	1	44	+75.789%
2025-08-06	38.6000	38.6000	38.6000	38.6000	+6.336%	3	45	+73.057%
2025-08-05	40.8000	40.8000	36.3000	36.3000	-37.896%	16	42	+84.022%
2025-07-31	58.4500	58.4500	58.4500	58.4500	-2.583%	1	26	+14.286%
2025-07-30	60.0000	60.0000	60.0000	60.0000	+6.195%	1	26	+11.333%
2025-07-24	56.5000	56.5000	56.5000	56.5000	+9.496%	1	25	+18.230%
2025-07-21	51.6000	51.6000	51.6000	51.6000	+16.007%	1	24	+29.457%
2025-07-15	44.5100	44.5100	44.4800	44.4800	+4.413%	4	23	+50.180%
2025-07-01	42.6000	42.6000	42.6000	42.6000	+57.778%	1	23	+56.808%
2025-05-01	27.0000	27.1000	27.0000	27.0000	+27.059%	8	22	+147.407%
2025-04-25	21.2600	21.2600	21.2500	21.2500	+61.597%	8	25	+214.353%
2025-04-07	13.1500	13.1500	13.1500	13.1500	-8.807%	1	29	+407.985%
2025-04-03	14.4200	14.4200	14.4200	14.4200	-36.053%	3	29	+363.245%
2025-03-13	22.5500	22.5500	22.5500	22.5500	+25.278%	3	32	+196.231%
2025-03-06	18.1000	18.1000	18.0000	18.0000	-10.000%	6	28	+271.111%
2025-03-05	20.0000	20.0000	20.0000	20.0000	+15.808%	2	28	+234.000%
2025-03-03	17.2700	17.2700	17.2700	17.2700	-15.509%	1	30	+286.798%
2025-02-28	20.4400	20.4400	20.4400	20.4400	-27.260%	4	29	+226.810%
2025-02-14	28.1000	28.1000	28.1000	28.1000	-5.387%	18	22	+137.722%
2025-02-05	29.6000	29.7100	29.5200	29.7000	-46.029%	18	22	+124.916%
2025-01-22	57.4000	57.4000	54.9400	55.0300	+28.876%	6	31	+21.388%
2025-01-14	42.6000	42.7000	42.6000	42.7000	-31.920%	3	25	+56.440%
2024-11-13	62.7700	62.8200	62.7000	62.7200	+37.846%	18	22	+6.505%
2024-10-29	45.5000	45.5000	45.5000	45.5000	+5.814%	4	6	+46.813%
2024-10-09	41.5000	43.0000	41.5000	43.0000	0.000%	4	4	+55.349%