Dark

ETN20270115C410
ETN Jan 15 2027 410.00 Call (ETN270115C00410000)
option OPRA

EOD

Sep 8, 2026

48.00+62.712%(+18.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	48.0000	48.0000	48.0000	48.0000	+62.712%	1	79	0.000%
2026-09-01	29.5000	29.5000	29.5000	29.5000	-17.135%	1	79	+62.712%
2026-08-31	35.6000	35.6000	35.6000	35.6000	-21.239%	1	79	+34.831%
2026-08-27	45.2000	45.2000	45.2000	45.2000	-2.355%	1	79	+6.195%
2026-08-26	43.5500	46.2900	43.5500	46.2900	+9.692%	2	79	+3.694%
2026-08-24	45.6900	45.6900	42.2000	42.2000	-10.970%	3	79	+13.744%
2026-08-20	47.4000	47.4000	47.4000	47.4000	-38.458%	2	81	+1.266%
2026-08-13	77.0200	77.0200	77.0200	77.0200	+2.693%	3	81	-37.679%
2026-08-06	75.0000	75.0000	75.0000	75.0000	-0.977%	1	81	-36.000%
2026-08-05	75.7400	75.7400	75.7400	75.7400	+37.709%	1	82	-36.625%
2026-07-31	47.4000	55.0000	47.4000	55.0000	+97.842%	5	82	-12.727%
2026-07-29	27.8000	27.8000	27.8000	27.8000	-27.415%	1	83	+72.662%
2026-07-28	38.3000	38.3000	38.3000	38.3000	-20.175%	2	84	+25.326%
2026-07-24	52.0900	52.0900	47.2500	47.9800	-14.778%	9	83	+0.042%
2026-07-23	55.6700	56.3000	55.6700	56.3000	+5.827%	5	83	-14.742%
2026-07-15	53.2000	53.2000	53.2000	53.2000	-3.553%	1	83	-9.774%
2026-07-14	55.1600	55.1600	55.1600	55.1600	+24.487%	1	83	-12.980%
2026-07-07	49.0000	49.0000	44.3100	44.3100	-21.255%	4	83	+8.328%
2026-07-01	59.0000	59.0000	55.0000	56.2700	+7.304%	4	83	-14.697%
2026-06-29	52.2000	52.5800	52.2000	52.4400	+4.859%	6	83	-8.467%
2026-06-26	50.0100	50.0100	50.0100	50.0100	-19.443%	1	82	-4.019%
2026-06-25	62.0800	62.0800	62.0800	62.0800	-9.964%	1	82	-22.680%
2026-06-22	67.0000	68.9500	67.0000	68.9500	+10.197%	2	82	-30.384%
2026-06-18	63.7500	63.7500	62.5700	62.5700	+11.732%	4	83	-23.286%
2026-06-15	55.2900	56.0000	55.2900	56.0000	+15.298%	2	83	-14.286%
2026-06-11	43.8000	48.5900	43.8000	48.5700	+23.966%	3	83	-1.174%
2026-06-10	41.0000	41.0000	39.1800	39.1800	-14.733%	2	83	+22.511%
2026-06-09	46.7000	46.7000	45.9500	45.9500	-12.141%	4	82	+4.461%
2026-06-08	52.3000	52.3000	52.3000	52.3000	-9.983%	1	81	-8.222%
2026-06-04	57.7000	58.4500	57.7000	58.1000	-10.753%	3	81	-17.384%
2026-06-03	62.9000	65.1000	62.9000	65.1000	+8.681%	3	82	-26.267%
2026-06-02	55.3000	59.9000	55.3000	59.9000	+22.420%	3	84	-19.866%
2026-06-01	47.0000	51.7000	47.0000	48.9300	+0.887%	12	88	-1.901%
2026-05-29	50.1500	50.9500	48.5000	48.5000	-3.827%	4	87	-1.031%
2026-05-28	49.7000	50.4300	49.0900	50.4300	-4.217%	5	84	-4.819%
2026-05-27	49.3000	52.6500	49.3000	52.6500	-4.620%	3	81	-8.832%
2026-05-26	51.2100	55.2000	51.2000	55.2000	+22.667%	9	82	-13.043%
2026-05-22	45.0000	45.0000	45.0000	45.0000	+16.883%	1	75	+6.667%
2026-05-21	38.5000	38.5000	38.5000	38.5000	+1.050%	1	74	+24.675%
2026-05-20	38.1000	38.1000	38.1000	38.1000	+8.239%	2	74	+25.984%
2026-05-19	35.2000	35.2000	35.2000	35.2000	-5.376%	2	72	+36.364%
2026-05-18	38.9000	38.9000	37.2000	37.2000	-30.791%	2	72	+29.032%
2026-05-14	52.9300	53.7500	52.9300	53.7500	+3.167%	5	72	-10.698%
2026-05-12	51.5000	52.1000	51.5000	52.1000	+3.930%	28	85	-7.869%
2026-05-08	50.1300	50.1300	50.1300	50.1300	-16.450%	1	85	-4.249%
2026-05-06	56.0300	60.0000	56.0300	60.0000	+7.143%	23	84	-20.000%
2026-05-05	49.0000	56.4000	48.0000	56.0000	-9.091%	36	84	-14.286%
2026-05-04	61.6000	61.6000	61.6000	61.6000	+2.496%	1	74	-22.078%
2026-04-28	57.5000	60.1000	55.4000	60.1000	-1.168%	4	74	-20.133%
2026-04-27	60.8100	60.8100	60.8100	60.8100	-7.947%	5	74	-21.066%
2026-04-24	66.0600	66.0600	66.0600	66.0600	+13.310%	1	74	-27.339%
2026-04-21	58.0900	58.3000	58.0900	58.3000	+11.707%	2	73	-17.667%
2026-04-20	52.7000	52.7000	52.1900	52.1900	+2.333%	2	73	-8.028%
2026-04-17	51.0000	51.0000	51.0000	51.0000	+17.241%	1	73	-5.882%
2026-04-16	43.5000	43.5000	43.5000	43.5000	-4.710%	7	74	+10.345%
2026-04-15	46.0000	46.0000	45.6500	45.6500	-9.961%	2	74	+5.148%
2026-04-14	50.7000	50.7000	50.7000	50.7000	-3.977%	2	74	-5.325%
2026-04-10	52.8000	52.8000	52.8000	52.8000	+8.575%	1	75	-9.091%
2026-04-09	48.0000	48.6300	48.0000	48.6300	+22.186%	2	75	-1.295%
2026-04-08	39.8000	39.8000	39.8000	39.8000	+33.110%	1	75	+20.603%
2026-03-31	29.3400	29.9000	29.3400	29.9000	+18.604%	3	75	+60.535%
2026-03-30	25.2100	25.2100	25.2100	25.2100	-35.193%	2	74	+90.401%
2026-03-25	38.9000	38.9000	38.9000	38.9000	+14.412%	2	74	+23.393%
2026-03-24	34.0000	34.0000	34.0000	34.0000	+8.280%	1	74	+41.176%
2026-03-16	31.4000	31.4000	31.4000	31.4000	-3.086%	1	73	+52.866%
2026-03-11	32.4000	32.4000	32.4000	32.4000	+30.645%	1	72	+48.148%
2026-03-09	24.1200	24.8000	24.1200	24.8000	-0.121%	3	72	+93.548%
2026-03-06	24.8300	24.8300	24.8300	24.8300	-13.635%	1	71	+93.315%
2026-03-04	28.7500	28.7500	28.7500	28.7500	-24.342%	2	72	+66.957%
2026-03-02	38.0000	38.0000	38.0000	38.0000	+9.039%	1	74	+26.316%
2026-02-27	35.5000	35.5000	34.8500	34.8500	-0.712%	3	74	+37.733%
2026-02-20	37.3400	37.3400	35.1000	35.1000	-8.115%	5	72	+36.752%
2026-02-19	38.2000	38.2000	38.2000	38.2000	-28.464%	10	68	+25.654%
2026-02-12	53.4000	53.4000	53.4000	53.4000	+14.543%	10	68	-10.112%
2026-02-11	46.6200	46.6200	46.6200	46.6200	+27.901%	1	63	+2.960%
2026-02-10	38.0000	38.0000	36.4500	36.4500	+42.327%	2	63	+31.687%
2026-01-29	25.6100	25.6100	25.6100	25.6100	+21.952%	1	62	+87.427%
2026-01-27	21.0000	21.0000	21.0000	21.0000	+23.529%	2	61	+128.571%
2026-01-26	16.1000	17.0300	16.1000	17.0000	-17.874%	4	59	+182.353%
2026-01-21	20.7000	20.7000	20.7000	20.7000	+44.958%	2	55	+131.884%
2025-12-17	14.2800	14.2800	14.2800	14.2800	-37.451%	10	53	+236.134%
2025-11-21	21.3000	22.8300	21.3000	22.8300	-43.768%	40	43	+110.250%
2025-11-04	33.8700	40.6000	33.8700	40.6000	-0.976%	3	10	+18.227%
2025-10-28	41.0000	41.0000	41.0000	41.0000	-7.345%	1	9	+17.073%
2025-10-17	44.2500	44.2500	44.2500	44.2500	+3.051%	1	8	+8.475%
2025-10-10	42.9400	42.9400	42.9400	42.9400	+13.000%	2	9	+11.784%
2025-10-07	38.0000	38.0000	38.0000	38.0000	+5.556%	1	9	+26.316%
2025-09-18	36.0000	36.0000	36.0000	36.0000	+4.348%	1	9	+33.333%
2025-09-12	34.5000	34.5000	34.5000	34.5000	+44.050%	1	10	+39.130%
2025-08-20	23.9500	23.9500	23.9500	23.9500	-11.132%	1	10	+100.418%
2025-08-19	27.5400	27.5400	26.9500	26.9500	-37.903%	2	11	+78.108%
2025-08-01	43.4000	43.4000	43.4000	43.4000	-5.095%	1	11	+10.599%
2025-07-18	46.0000	46.0000	45.7300	45.7300	+36.263%	3	10	+4.964%
2025-07-16	33.5600	33.5600	33.5600	33.5600	-5.598%	1	10	+43.027%
2025-07-11	35.5500	35.5500	35.5500	35.5500	+22.883%	1	10	+35.021%
2025-05-13	28.9300	28.9300	28.9300	28.9300	+63.078%	2	9	+65.918%
2025-05-02	17.7400	17.7400	17.7400	17.7400	+1.487%	4	7	+170.575%
2025-04-30	17.8000	17.8000	17.4800	17.4800	-0.399%	2	5	+174.600%
2025-04-29	17.5500	17.5500	17.5500	17.5500	+16.225%	1	3	+173.504%
2025-03-10	15.1000	15.1000	15.1000	15.1000	-2.581%	1	3	+217.881%
2025-03-04	15.5000	15.5000	15.5000	15.5000	-36.941%	1	2	+209.677%
2025-02-04	24.5800	24.5800	24.5800	24.5800	-43.701%	1	1	+95.281%
2025-01-23	43.6600	43.6600	43.6600	43.6600	-3.535%	1	1	+9.940%
2024-12-13	45.2600	45.2600	45.2600	45.2600	-18.932%	2	2	+6.054%
2024-12-04	55.8300	55.8300	55.8300	55.8300	+43.154%	2	1	-14.025%
2024-10-17	39.0000	39.0000	39.0000	39.0000	+36.698%	1	3	+23.077%
2024-09-18	28.5300	28.5300	28.5300	28.5300	0.000%	2	2	+68.244%