Dark

ETN20270115C420
ETN Jan 15 2027 420.00 Call (ETN270115C00420000)
option OPRA

EOD

Jul 23, 2026

50.55+7.553%(+3.55)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	49.0000	52.0000	49.0000	50.5500	+7.553%	15	932	0.000%
2026-07-22	47.0000	47.0000	47.0000	47.0000	+1.600%	3	940	+7.553%
2026-07-21	46.2600	46.2600	46.2600	46.2600	+5.931%	5	937	+9.274%
2026-07-20	48.6000	48.6000	43.6700	43.6700	-3.214%	3	937	+15.755%
2026-07-17	45.1200	45.1200	45.1200	45.1200	-12.047%	1	940	+12.035%
2026-07-15	50.7500	51.3000	48.5000	51.3000	-1.346%	5	939	-1.462%
2026-07-14	52.0000	52.0000	52.0000	52.0000	+5.691%	1	940	-2.788%
2026-07-10	49.2000	49.2000	49.2000	49.2000	+18.554%	1	941	+2.744%
2026-07-07	40.7300	41.5000	40.7300	41.5000	-19.261%	2	941	+21.807%
2026-07-06	51.4000	51.4000	51.4000	51.4000	+4.684%	1	941	-1.654%
2026-07-02	49.1000	49.1000	49.1000	49.1000	-4.845%	1	943	+2.953%
2026-07-01	50.8000	52.5600	50.8000	51.6000	-13.495%	3	943	-2.035%
2026-06-30	56.0000	59.8000	56.0000	59.6500	+28.390%	3	944	-15.256%
2026-06-29	46.2500	46.4600	46.2500	46.4600	+1.154%	2	945	+8.803%
2026-06-26	49.0000	49.0000	45.9300	45.9300	-18.274%	9	945	+10.059%
2026-06-25	56.7100	60.6000	56.2000	56.2000	+20.085%	10	945	-10.053%
2026-06-24	46.8800	46.8800	46.8000	46.8000	-8.415%	2	945	+8.013%
2026-06-23	52.1700	52.1700	50.6500	51.1000	-18.979%	6	944	-1.076%
2026-06-22	62.2000	63.0700	62.2000	63.0700	+5.822%	7	944	-19.851%
2026-06-18	59.6000	59.6000	59.6000	59.6000	+8.403%	2	944	-15.185%
2026-06-17	54.9800	54.9800	54.9800	54.9800	+7.804%	1	944	-8.057%
2026-06-16	51.4000	53.1000	51.0000	51.0000	+1.190%	5	944	-0.882%
2026-06-15	49.8000	50.4000	49.8000	50.4000	+11.258%	2	943	+0.298%
2026-06-12	45.7000	45.7000	45.3000	45.3000	+5.349%	2	943	+11.589%
2026-06-11	43.0000	43.0000	43.0000	43.0000	+21.229%	1	944	+17.558%
2026-06-10	41.9000	41.9000	35.3800	35.4700	-16.423%	24	943	+42.515%
2026-06-09	43.5700	43.5700	42.4400	42.4400	-10.464%	2	924	+19.109%
2026-06-08	47.4000	47.4000	47.4000	47.4000	+7.727%	3	924	+6.646%
2026-06-05	51.0000	51.0000	42.6700	44.0000	-20.863%	11	927	+14.886%
2026-06-04	52.0000	55.6000	52.0000	55.6000	-4.138%	2	923	-9.083%
2026-06-03	57.0800	61.9000	56.4000	58.0000	+2.910%	15	923	-12.845%
2026-06-02	53.8500	56.5000	53.7200	56.3600	+18.728%	8	926	-10.309%
2026-06-01	43.3100	47.4700	43.3100	47.4700	+5.724%	4	926	+6.488%
2026-05-29	46.9000	47.0900	43.4600	44.9000	-6.943%	9	925	+12.584%
2026-05-27	45.5000	48.5000	45.5000	48.2500	+25.000%	12	925	+4.767%
2026-05-22	37.9000	38.6000	37.9000	38.6000	+12.998%	3	923	+30.959%
2026-05-21	33.9900	34.1600	33.9900	34.1600	-2.400%	5	922	+47.980%
2026-05-20	34.2000	35.0000	34.2000	35.0000	+14.007%	2	922	+44.429%
2026-05-19	32.4000	32.4000	30.7000	30.7000	-9.172%	14	924	+64.658%
2026-05-18	35.2000	35.2000	33.8000	33.8000	-22.120%	2	924	+49.556%
2026-05-15	43.0000	43.4000	43.0000	43.4000	-11.968%	3	924	+16.475%
2026-05-14	48.5000	49.3000	47.5000	49.3000	-1.004%	6	926	+2.535%
2026-05-13	47.5000	50.2000	45.8000	49.8000	+9.813%	8	926	+1.506%
2026-05-12	48.8000	48.8000	43.2300	45.3500	-19.449%	6	926	+11.466%
2026-05-11	46.0000	56.3000	46.0000	56.3000	+19.736%	4	926	-10.213%
2026-05-08	46.8000	47.0200	46.8000	47.0200	+8.092%	4	926	+7.507%
2026-05-07	55.7000	55.7000	42.0000	43.5000	-20.183%	8	923	+16.207%
2026-05-06	54.4000	54.5000	54.4000	54.5000	+13.306%	4	922	-7.248%
2026-05-05	43.0600	48.1000	40.4000	48.1000	-17.932%	15	922	+5.094%
2026-05-04	61.4400	62.8600	58.6100	58.6100	-2.317%	3	914	-13.752%
2026-05-01	64.1000	64.1000	60.0000	60.0000	+24.224%	3	915	-15.750%
2026-04-28	50.0000	51.4000	48.3000	48.3000	-12.973%	3	915	+4.658%
2026-04-27	56.5000	56.6000	55.5000	55.5000	-7.960%	3	917	-8.919%
2026-04-24	60.0000	60.3000	60.0000	60.3000	-0.166%	3	917	-16.169%
2026-04-23	56.8000	61.2000	56.8000	60.4000	+9.222%	5	917	-16.308%
2026-04-22	53.5300	55.3000	53.5300	55.3000	+14.730%	3	919	-8.590%
2026-04-20	46.0000	48.2000	46.0000	48.2000	+4.239%	5	920	+4.876%
2026-04-17	46.5000	46.5000	46.2400	46.2400	+11.154%	3	922	+9.321%
2026-04-16	41.6000	41.6000	41.6000	41.6000	+2.211%	1	920	+21.514%
2026-04-15	41.5000	41.5000	40.7000	40.7000	-11.019%	4	921	+24.201%
2026-04-14	44.1000	45.7400	44.1000	45.7400	+6.199%	3	922	+10.516%
2026-04-13	43.0700	43.0700	43.0700	43.0700	-9.250%	5	923	+17.367%
2026-04-10	46.0000	47.4600	46.0000	47.4600	+8.604%	2	918	+6.511%
2026-04-09	38.0000	43.7000	38.0000	43.7000	+22.409%	4	918	+15.675%
2026-04-08	37.8500	37.8500	35.7000	35.7000	+37.308%	3	919	+41.597%
2026-04-06	27.0000	27.0000	26.0000	26.0000	-13.014%	2	919	+94.423%
2026-04-01	28.3000	30.1400	28.3000	29.8900	+34.036%	11	921	+69.120%
2026-03-30	29.2000	29.2000	21.7000	22.3000	-20.357%	10	921	+126.682%
2026-03-26	28.0000	28.0000	28.0000	28.0000	-17.160%	1	922	+80.536%
2026-03-25	33.3500	33.8000	33.3500	33.8000	+24.723%	2	922	+49.556%
2026-03-24	27.1000	27.1000	27.1000	27.1000	-4.240%	1	921	+86.531%
2026-03-23	30.4800	30.4800	28.3000	28.3000	-1.394%	5	922	+78.622%
2026-03-20	28.7000	28.7000	28.7000	28.7000	+15.261%	1	922	+76.132%
2026-03-19	24.9000	24.9000	24.9000	24.9000	-12.632%	1	923	+103.012%
2026-03-18	29.7000	30.6000	28.5000	28.5000	-8.065%	4	924	+77.368%
2026-03-16	30.6000	31.0000	30.6000	31.0000	+14.180%	5	926	+63.065%
2026-03-13	24.1000	27.1500	24.1000	27.1500	-5.729%	2	927	+86.188%
2026-03-11	28.8000	28.8000	28.8000	28.8000	+30.909%	1	926	+75.521%
2026-03-06	22.0000	22.0000	22.0000	22.0000	-0.901%	2	927	+129.773%
2026-03-05	24.1000	24.5000	22.2000	22.2000	-9.016%	12	929	+127.703%
2026-03-04	25.3700	25.3700	24.4000	24.4000	-1.692%	8	940	+107.172%
2026-03-03	29.1000	29.1000	24.8200	24.8200	-25.910%	4	940	+103.666%
2026-03-02	31.4000	33.5000	31.4000	33.5000	+8.520%	3	942	+50.896%
2026-02-27	30.3000	31.0000	30.3000	30.8700	+0.227%	3	943	+63.751%
2026-02-26	30.8000	30.8000	30.8000	30.8000	-3.690%	1	944	+64.123%
2026-02-25	33.4000	33.4000	31.9800	31.9800	-3.820%	4	946	+58.068%
2026-02-24	29.6000	33.2500	29.6000	33.2500	+14.655%	5	946	+52.030%
2026-02-23	29.4000	29.4000	29.0000	29.0000	-12.651%	3	948	+74.310%
2026-02-20	33.2000	33.2000	33.2000	33.2000	-8.287%	1	949	+52.259%
2026-02-19	36.6000	36.6000	36.2000	36.2000	-15.023%	2	950	+39.641%
2026-02-18	42.6000	42.6000	42.6000	42.6000	+7.440%	4	951	+18.662%
2026-02-17	41.5000	41.5000	39.6500	39.6500	-5.819%	8	955	+27.491%
2026-02-13	41.7000	42.7000	40.8900	42.1000	-0.402%	6	951	+20.071%
2026-02-12	46.0000	48.1800	42.2700	42.2700	+0.404%	5	951	+19.588%
2026-02-11	43.0000	43.2500	41.5000	42.1000	+22.633%	33	949	+20.071%
2026-02-10	34.0000	34.3300	34.0000	34.3300	+0.852%	3	951	+47.247%
2026-02-09	34.0400	34.0400	34.0400	34.0400	+4.098%	1	951	+48.502%
2026-02-06	26.5000	32.7000	26.5000	32.7000	+8.710%	40	951	+54.587%
2026-02-04	30.0800	30.0800	30.0800	30.0800	+5.175%	5	951	+68.052%
2026-02-03	30.0000	32.5000	28.6000	28.6000	+26.549%	19	951	+76.748%
2026-02-02	22.7500	22.7500	22.6000	22.6000	-0.441%	7	939	+123.673%
2026-01-30	22.7000	22.7000	22.7000	22.7000	+1.794%	1	939	+122.687%
2026-01-29	24.0000	24.0000	22.3000	22.3000	+47.682%	4	939	+126.682%
2026-01-26	14.5000	15.1000	14.5000	15.1000	-20.526%	3	939	+234.768%
2026-01-22	19.0000	19.0000	19.0000	19.0000	+5.556%	2	938	+166.053%
2026-01-21	18.2000	18.2000	18.0000	18.0000	-10.224%	3	940	+180.833%
2026-01-20	19.4000	20.1800	19.4000	20.0500	-9.153%	30	937	+152.120%
2026-01-16	19.7000	22.0700	19.7000	22.0700	+26.114%	4	929	+129.044%
2026-01-15	18.9000	18.9000	17.5000	17.5000	+2.941%	8	929	+188.857%
2026-01-14	17.0000	17.0000	17.0000	17.0000	+4.938%	1	930	+197.353%
2026-01-13	16.4000	16.5000	16.2000	16.2000	+5.195%	8	931	+212.037%
2026-01-12	15.4000	15.4000	15.4000	15.4000	+3.010%	5	930	+228.247%
2026-01-09	14.9500	14.9500	14.9500	14.9500	+18.651%	2	930	+238.127%
2026-01-08	12.6000	12.6000	12.6000	12.6000	-9.742%	1	930	+301.190%
2026-01-07	14.2000	14.2000	13.9600	13.9600	-8.279%	6	930	+262.106%
2026-01-06	15.2200	15.2200	15.2200	15.2200	-0.523%	1	930	+232.129%
2026-01-05	15.3000	15.3000	15.3000	15.3000	+15.038%	1	929	+230.392%
2025-12-31	13.3000	13.3000	13.3000	13.3000	-6.993%	1	929	+280.075%
2025-12-26	14.6900	14.6900	14.3000	14.3000	-2.055%	71	929	+253.497%
2025-12-24	14.6000	14.6000	14.6000	14.6000	+2.817%	1	928	+246.233%
2025-12-23	14.2000	14.2000	14.2000	14.2000	+1.429%	1	928	+255.986%
2025-12-22	14.0000	14.0000	14.0000	14.0000	+2.941%	1	926	+261.071%
2025-12-19	13.6000	13.6000	13.6000	13.6000	-8.725%	1	926	+271.691%
2025-12-18	14.9000	14.9000	14.9000	14.9000	+16.225%	1	925	+239.262%
2025-12-17	13.5000	13.5000	12.8200	12.8200	-28.778%	2	926	+294.306%
2025-12-15	18.0000	18.0000	18.0000	18.0000	-23.729%	1	928	+180.833%
2025-12-12	23.6000	23.6000	23.6000	23.6000	+9.462%	1	928	+114.195%
2025-12-05	21.5600	21.5600	21.5600	21.5600	+6.207%	1	927	+134.462%
2025-12-02	20.3000	20.3000	20.3000	20.3000	+1.348%	1	928	+149.015%
2025-11-25	20.0300	20.0300	20.0300	20.0300	-0.842%	1	927	+152.371%
2025-11-24	20.2000	20.2000	20.2000	20.2000	-4.356%	5	928	+150.248%
2025-11-21	19.8000	21.1200	19.8000	21.1200	-8.094%	4	928	+139.347%
2025-11-20	22.9800	22.9800	22.9800	22.9800	-8.080%	10	928	+119.974%
2025-11-19	25.0000	25.0000	25.0000	25.0000	-14.676%	1	925	+102.200%
2025-11-17	29.3000	29.3000	29.3000	29.3000	-0.712%	1	925	+72.526%
2025-11-13	29.5100	29.5100	29.5100	29.5100	-30.434%	1	926	+71.298%
2025-11-10	42.4000	42.4200	42.4000	42.4200	+8.214%	3	926	+19.165%
2025-11-07	36.9000	39.2000	36.9000	39.2000	-6.667%	3	926	+28.954%
2025-11-06	42.4100	42.4100	42.0000	42.0000	-7.794%	2	927	+20.357%
2025-11-05	44.2000	45.5500	42.1000	45.5500	+13.875%	70	926	+10.977%
2025-11-04	32.0000	40.0000	32.0000	40.0000	-10.714%	2	921	+26.375%
2025-10-30	44.8000	44.8000	44.8000	44.8000	+0.224%	1	921	+12.835%
2025-10-29	44.7000	44.7000	44.7000	44.7000	+33.832%	1	922	+13.087%
2025-10-23	33.4000	33.4000	33.4000	33.4000	+9.508%	1	922	+51.347%
2025-10-22	31.0000	31.0000	30.5000	30.5000	-12.432%	2	923	+65.738%
2025-10-14	34.8300	34.8300	34.8300	34.8300	-14.212%	1	923	+45.134%
2025-10-10	40.6000	40.6000	40.6000	40.6000	+5.455%	1	924	+24.507%
2025-10-09	38.2700	38.5000	38.2700	38.5000	+10.632%	3	925	+31.299%
2025-10-08	34.8000	34.8000	34.8000	34.8000	-13.000%	1	926	+45.259%
2025-10-07	40.0000	40.0000	40.0000	40.0000	+17.647%	3	924	+26.375%
2025-10-02	34.0000	34.0000	34.0000	34.0000	+1.493%	2	924	+48.676%
2025-09-30	31.0000	33.5000	31.0000	33.5000	+4.524%	3	924	+50.896%
2025-09-29	32.0500	32.0500	32.0500	32.0500	-0.156%	1	921	+57.722%
2025-09-25	32.1000	32.1000	32.1000	32.1000	-13.733%	1	921	+57.477%
2025-09-23	36.4000	37.2100	36.4000	37.2100	+24.407%	2	922	+35.851%
2025-09-18	29.9100	29.9100	29.9100	29.9100	-16.453%	1	922	+69.007%
2025-09-15	35.8000	35.8000	35.8000	35.8000	+27.176%	1	923	+41.201%
2025-09-11	28.1500	28.1500	28.1500	28.1500	+6.548%	1	922	+79.574%
2025-09-10	26.4200	26.4200	26.4200	26.4200	+3.852%	1	921	+91.332%
2025-08-28	25.4400	25.4400	25.4400	25.4400	+11.530%	1	922	+98.703%
2025-08-25	22.8100	22.8100	22.8100	22.8100	+0.044%	1	923	+121.613%
2025-08-22	22.8000	22.8000	22.8000	22.8000	-8.800%	1	923	+121.711%
2025-08-15	26.6300	26.6300	25.0000	25.0000	-8.458%	2	924	+102.200%
2025-08-06	27.3100	27.3100	27.3100	27.3100	-7.424%	1	925	+85.097%
2025-08-05	31.3000	31.3000	29.5000	29.5000	-20.270%	2	926	+71.356%
2025-08-01	37.0000	37.0000	37.0000	37.0000	-10.843%	1	926	+36.622%
2025-07-24	40.9000	41.5000	40.9000	41.5000	+6.138%	3	926	+21.807%
2025-07-21	39.1000	39.1000	39.1000	39.1000	-2.978%	1	925	+29.284%
2025-07-18	40.3000	40.3000	40.3000	40.3000	+0.249%	1	926	+25.434%
2025-07-17	40.7000	40.7500	40.2000	40.2000	+23.883%	8	926	+25.746%
2025-07-15	32.4500	32.4500	32.4500	32.4500	+6.393%	1	920	+55.778%
2025-07-14	30.5000	30.5000	30.5000	30.5000	+0.993%	1	920	+65.738%
2025-07-01	31.5100	31.5100	30.2000	30.2000	+8.127%	3	921	+67.384%
2025-06-25	27.9300	27.9300	27.9300	27.9300	+8.677%	1	920	+80.988%
2025-06-20	25.7000	25.7000	25.7000	25.7000	+4.642%	2	921	+96.693%
2025-06-18	24.5600	24.5600	24.5600	24.5600	+0.327%	7	929	+105.822%
2025-06-16	24.4800	24.4800	24.4800	24.4800	+3.248%	1	929	+106.495%
2025-06-12	23.6400	23.7100	23.6400	23.7100	-5.349%	4	930	+113.201%
2025-06-06	25.0500	25.0500	25.0500	25.0500	+0.441%	2	930	+101.796%
2025-05-29	24.9400	24.9400	24.9400	24.9400	-1.772%	1	931	+102.686%
2025-05-27	25.3900	25.3900	25.3900	25.3900	+2.379%	2	932	+99.094%
2025-05-19	24.0000	24.8000	24.0000	24.8000	-2.554%	9	932	+103.831%
2025-05-15	25.4500	25.4500	25.4500	25.4500	-1.509%	1	940	+98.625%
2025-05-13	25.7000	25.8400	25.7000	25.8400	+36.720%	2	940	+95.627%
2025-05-07	18.9000	18.9000	18.9000	18.9000	+5.058%	1	940	+167.460%
2025-05-02	15.5700	17.9900	15.5700	17.9900	-8.214%	4	941	+180.989%
2025-05-01	19.7000	19.8000	19.3000	19.6000	+24.841%	4	942	+157.908%
2025-04-29	15.7000	15.7000	15.7000	15.7000	+18.491%	2	942	+221.975%
2025-04-23	13.2500	13.2500	13.2500	13.2500	+21.560%	1	942	+281.509%
2025-04-17	10.9000	10.9000	10.9000	10.9000	-2.679%	1	944	+363.761%
2025-04-16	11.2000	11.2000	11.2000	11.2000	-12.500%	7	944	+351.339%
2025-04-15	12.8000	12.8000	12.8000	12.8000	+34.737%	1	951	+294.922%
2025-04-08	11.7000	11.7000	9.5000	9.5000	+18.306%	2	952	+432.105%
2025-04-04	8.0300	8.0300	8.0300	8.0300	-48.854%	2	954	+529.514%
2025-03-26	15.7000	15.7000	15.7000	15.7000	-15.591%	1	954	+221.975%
2025-03-17	18.6000	18.6000	18.6000	18.6000	-3.125%	1	955	+171.774%
2025-03-12	19.2000	19.2000	19.2000	19.2000	+35.977%	5	956	+163.281%
2025-03-10	14.1200	14.1200	14.1200	14.1200	-8.903%	3	961	+258.003%
2025-03-07	13.1200	15.5000	13.1200	15.5000	+0.649%	8	958	+226.129%
2025-03-05	15.4000	15.4000	15.4000	15.4000	+37.500%	3	954	+228.247%
2025-03-04	11.2000	11.2000	11.2000	11.2000	-29.560%	3	951	+351.339%
2025-03-03	15.9000	15.9000	15.9000	15.9000	+8.979%	3	948	+217.925%
2025-02-28	14.5900	14.5900	14.5900	14.5900	-5.505%	6	945	+246.470%
2025-02-27	17.4700	17.4700	15.4400	15.4400	+3.485%	6	942	+227.396%
2025-02-26	14.9200	14.9200	14.9200	14.9200	+9.625%	3	936	+238.807%
2025-02-25	13.4000	13.6100	13.4000	13.6100	+0.815%	6	933	+271.418%
2025-02-24	15.8000	15.8000	13.5000	13.5000	-24.157%	7	927	+274.444%
2025-02-21	18.7000	18.7000	17.8000	17.8000	-8.718%	14	920	+183.989%
2025-02-20	19.5000	19.5000	19.5000	19.5000	-1.565%	6	908	+159.231%
2025-02-19	20.3000	20.3000	19.8100	19.8100	-6.114%	6	908	+155.174%
2025-02-18	21.1000	21.1000	21.1000	21.1000	+6.030%	3	902	+139.573%
2025-02-14	19.9000	19.9000	19.9000	19.9000	+1.531%	6	896	+154.020%
2025-02-13	19.6000	19.6000	19.6000	19.6000	-2.778%	3	896	+157.908%
2025-02-12	20.3700	20.3700	20.1600	20.1600	-8.280%	9	893	+150.744%
2025-02-11	22.4000	22.4000	21.9800	21.9800	-5.422%	6	884	+129.982%
2025-02-10	23.2400	23.2400	23.2400	23.2400	+9.108%	3	878	+117.513%
2025-02-07	23.2000	23.2000	21.3000	21.3000	-3.094%	12	875	+137.324%
2025-02-06	22.9900	22.9900	21.9800	21.9800	-0.408%	9	869	+129.982%
2025-02-05	22.0700	22.0700	22.0700	22.0700	-0.136%	9	860	+129.044%
2025-02-04	22.5000	22.5000	22.1000	22.1000	-3.070%	6	851	+128.733%
2025-02-03	23.3900	23.3900	22.8000	22.8000	-13.538%	9	845	+121.711%
2025-01-31	22.9000	26.3700	22.9000	26.3700	-3.759%	24	836	+91.695%
2025-01-30	26.1100	27.4000	25.8400	27.4000	+18.615%	19	824	+84.489%
2025-01-29	22.1000	23.1000	22.1000	23.1000	+2.484%	21	809	+118.831%
2025-01-28	17.3300	22.5400	17.3300	22.5400	+21.838%	22	788	+124.268%
2025-01-27	21.8000	21.8000	17.6800	18.5000	-53.165%	34	767	+173.243%
2025-01-24	42.4500	43.0000	39.5000	39.5000	+3.403%	324	733	+27.975%
2025-01-23	38.6000	41.5000	37.1000	38.2000	-8.831%	493	571	+32.330%
2025-01-22	43.1000	43.1000	41.9000	41.9000	+21.802%	12	88	+20.644%
2025-01-21	32.8000	34.4000	32.6000	34.4000	+9.904%	21	76	+46.948%
2025-01-17	31.9000	31.9000	31.3000	31.3000	-4.573%	78	20	+61.502%
2025-01-14	33.2000	33.2000	32.8000	32.8000	-7.082%	4	20	+54.116%
2024-12-17	35.4500	35.4500	35.3000	35.3000	0.000%	16	16	+43.201%