Dark

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

EOD

Jul 23, 2026

56.30+5.827%(+3.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	55.6700	56.3000	55.6700	56.3000	+5.827%	5	83	0.000%
2026-07-15	53.2000	53.2000	53.2000	53.2000	-3.553%	1	83	+5.827%
2026-07-14	55.1600	55.1600	55.1600	55.1600	+24.487%	1	83	+2.067%
2026-07-07	49.0000	49.0000	44.3100	44.3100	-21.255%	4	83	+27.059%
2026-07-01	59.0000	59.0000	55.0000	56.2700	+7.304%	4	83	+0.053%
2026-06-29	52.2000	52.5800	52.2000	52.4400	+4.859%	6	83	+7.361%
2026-06-26	50.0100	50.0100	50.0100	50.0100	-19.443%	1	82	+12.577%
2026-06-25	62.0800	62.0800	62.0800	62.0800	-9.964%	1	82	-9.311%
2026-06-22	67.0000	68.9500	67.0000	68.9500	+10.197%	2	82	-18.347%
2026-06-18	63.7500	63.7500	62.5700	62.5700	+11.732%	4	83	-10.021%
2026-06-15	55.2900	56.0000	55.2900	56.0000	+15.298%	2	83	+0.536%
2026-06-11	43.8000	48.5900	43.8000	48.5700	+23.966%	3	83	+15.915%
2026-06-10	41.0000	41.0000	39.1800	39.1800	-14.733%	2	83	+43.696%
2026-06-09	46.7000	46.7000	45.9500	45.9500	-12.141%	4	82	+22.524%
2026-06-08	52.3000	52.3000	52.3000	52.3000	-9.983%	1	81	+7.648%
2026-06-04	57.7000	58.4500	57.7000	58.1000	-10.753%	3	81	-3.098%
2026-06-03	62.9000	65.1000	62.9000	65.1000	+8.681%	3	82	-13.518%
2026-06-02	55.3000	59.9000	55.3000	59.9000	+22.420%	3	84	-6.010%
2026-06-01	47.0000	51.7000	47.0000	48.9300	+0.887%	12	88	+15.062%
2026-05-29	50.1500	50.9500	48.5000	48.5000	-3.827%	4	87	+16.082%
2026-05-28	49.7000	50.4300	49.0900	50.4300	-4.217%	5	84	+11.640%
2026-05-27	49.3000	52.6500	49.3000	52.6500	-4.620%	3	81	+6.933%
2026-05-26	51.2100	55.2000	51.2000	55.2000	+22.667%	9	82	+1.993%
2026-05-22	45.0000	45.0000	45.0000	45.0000	+16.883%	1	75	+25.111%
2026-05-21	38.5000	38.5000	38.5000	38.5000	+1.050%	1	74	+46.234%
2026-05-20	38.1000	38.1000	38.1000	38.1000	+8.239%	2	74	+47.769%
2026-05-19	35.2000	35.2000	35.2000	35.2000	-5.376%	2	72	+59.943%
2026-05-18	38.9000	38.9000	37.2000	37.2000	-30.791%	2	72	+51.344%
2026-05-14	52.9300	53.7500	52.9300	53.7500	+3.167%	5	72	+4.744%
2026-05-12	51.5000	52.1000	51.5000	52.1000	+3.930%	28	85	+8.061%
2026-05-08	50.1300	50.1300	50.1300	50.1300	-16.450%	1	85	+12.308%
2026-05-06	56.0300	60.0000	56.0300	60.0000	+7.143%	23	84	-6.167%
2026-05-05	49.0000	56.4000	48.0000	56.0000	-9.091%	36	84	+0.536%
2026-05-04	61.6000	61.6000	61.6000	61.6000	+2.496%	1	74	-8.604%
2026-04-28	57.5000	60.1000	55.4000	60.1000	-1.168%	4	74	-6.323%
2026-04-27	60.8100	60.8100	60.8100	60.8100	-7.947%	5	74	-7.417%
2026-04-24	66.0600	66.0600	66.0600	66.0600	+13.310%	1	74	-14.774%
2026-04-21	58.0900	58.3000	58.0900	58.3000	+11.707%	2	73	-3.431%
2026-04-20	52.7000	52.7000	52.1900	52.1900	+2.333%	2	73	+7.875%
2026-04-17	51.0000	51.0000	51.0000	51.0000	+17.241%	1	73	+10.392%
2026-04-16	43.5000	43.5000	43.5000	43.5000	-4.710%	7	74	+29.425%
2026-04-15	46.0000	46.0000	45.6500	45.6500	-9.961%	2	74	+23.330%
2026-04-14	50.7000	50.7000	50.7000	50.7000	-3.977%	2	74	+11.045%
2026-04-10	52.8000	52.8000	52.8000	52.8000	+8.575%	1	75	+6.629%
2026-04-09	48.0000	48.6300	48.0000	48.6300	+22.186%	2	75	+15.772%
2026-04-08	39.8000	39.8000	39.8000	39.8000	+33.110%	1	75	+41.457%
2026-03-31	29.3400	29.9000	29.3400	29.9000	+18.604%	3	75	+88.294%
2026-03-30	25.2100	25.2100	25.2100	25.2100	-35.193%	2	74	+123.324%
2026-03-25	38.9000	38.9000	38.9000	38.9000	+14.412%	2	74	+44.730%
2026-03-24	34.0000	34.0000	34.0000	34.0000	+8.280%	1	74	+65.588%
2026-03-16	31.4000	31.4000	31.4000	31.4000	-3.086%	1	73	+79.299%
2026-03-11	32.4000	32.4000	32.4000	32.4000	+30.645%	1	72	+73.765%
2026-03-09	24.1200	24.8000	24.1200	24.8000	-0.121%	3	72	+127.016%
2026-03-06	24.8300	24.8300	24.8300	24.8300	-13.635%	1	71	+126.742%
2026-03-04	28.7500	28.7500	28.7500	28.7500	-24.342%	2	72	+95.826%
2026-03-02	38.0000	38.0000	38.0000	38.0000	+9.039%	1	74	+48.158%
2026-02-27	35.5000	35.5000	34.8500	34.8500	-0.712%	3	74	+61.549%
2026-02-20	37.3400	37.3400	35.1000	35.1000	-8.115%	5	72	+60.399%
2026-02-19	38.2000	38.2000	38.2000	38.2000	-28.464%	10	68	+47.382%
2026-02-12	53.4000	53.4000	53.4000	53.4000	+14.543%	10	68	+5.431%
2026-02-11	46.6200	46.6200	46.6200	46.6200	+27.901%	1	63	+20.764%
2026-02-10	38.0000	38.0000	36.4500	36.4500	+42.327%	2	63	+54.458%
2026-01-29	25.6100	25.6100	25.6100	25.6100	+21.952%	1	62	+119.836%
2026-01-27	21.0000	21.0000	21.0000	21.0000	+23.529%	2	61	+168.095%
2026-01-26	16.1000	17.0300	16.1000	17.0000	-17.874%	4	59	+231.176%
2026-01-21	20.7000	20.7000	20.7000	20.7000	+44.958%	2	55	+171.981%
2025-12-17	14.2800	14.2800	14.2800	14.2800	-37.451%	10	53	+294.258%
2025-11-21	21.3000	22.8300	21.3000	22.8300	-43.768%	40	43	+146.605%
2025-11-04	33.8700	40.6000	33.8700	40.6000	-0.976%	3	10	+38.670%
2025-10-28	41.0000	41.0000	41.0000	41.0000	-7.345%	1	9	+37.317%
2025-10-17	44.2500	44.2500	44.2500	44.2500	+3.051%	1	8	+27.232%
2025-10-10	42.9400	42.9400	42.9400	42.9400	+13.000%	2	9	+31.113%
2025-10-07	38.0000	38.0000	38.0000	38.0000	+5.556%	1	9	+48.158%
2025-09-18	36.0000	36.0000	36.0000	36.0000	+4.348%	1	9	+56.389%
2025-09-12	34.5000	34.5000	34.5000	34.5000	+44.050%	1	10	+63.188%
2025-08-20	23.9500	23.9500	23.9500	23.9500	-11.132%	1	10	+135.073%
2025-08-19	27.5400	27.5400	26.9500	26.9500	-37.903%	2	11	+108.905%
2025-08-01	43.4000	43.4000	43.4000	43.4000	-5.095%	1	11	+29.724%
2025-07-18	46.0000	46.0000	45.7300	45.7300	+36.263%	3	10	+23.114%
2025-07-16	33.5600	33.5600	33.5600	33.5600	-5.598%	1	10	+67.759%
2025-07-11	35.5500	35.5500	35.5500	35.5500	+22.883%	1	10	+58.368%
2025-05-13	28.9300	28.9300	28.9300	28.9300	+63.078%	2	9	+94.608%
2025-05-02	17.7400	17.7400	17.7400	17.7400	+1.487%	4	7	+217.362%
2025-04-30	17.8000	17.8000	17.4800	17.4800	-0.399%	2	5	+222.082%
2025-04-29	17.5500	17.5500	17.5500	17.5500	+16.225%	1	3	+220.798%
2025-03-10	15.1000	15.1000	15.1000	15.1000	-2.581%	1	3	+272.848%
2025-03-04	15.5000	15.5000	15.5000	15.5000	-36.941%	1	2	+263.226%
2025-02-04	24.5800	24.5800	24.5800	24.5800	-43.701%	1	1	+129.048%
2025-01-23	43.6600	43.6600	43.6600	43.6600	-3.535%	1	1	+28.951%
2024-12-13	45.2600	45.2600	45.2600	45.2600	-18.932%	2	2	+24.392%
2024-12-04	55.8300	55.8300	55.8300	55.8300	+43.154%	2	1	+0.842%
2024-10-17	39.0000	39.0000	39.0000	39.0000	+36.698%	1	3	+44.359%
2024-09-18	28.5300	28.5300	28.5300	28.5300	0.000%	2	2	+97.336%