Dark

ETN20270115C430
ETN Jan 15 2027 430.00 Call (ETN270115C00430000)
option OPRA

EOD

Sep 9, 2026

35.10-16.429%(-6.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	35.1000	35.1000	35.1000	35.1000	-16.429%	1	176	0.000%
2026-09-08	39.1700	42.0000	39.1700	42.0000	+40.468%	6	177	-16.429%
2026-09-04	28.4000	29.9000	28.4000	29.9000	+23.707%	2	180	+17.391%
2026-09-03	21.3500	24.1700	21.3500	24.1700	+7.422%	4	180	+45.221%
2026-09-02	21.7200	23.4000	21.7200	22.5000	+0.897%	5	182	+56.000%
2026-09-01	25.5500	25.5500	20.6000	22.3000	-18.643%	21	185	+57.399%
2026-08-31	27.5000	27.5000	27.4100	27.4100	-15.662%	11	185	+28.055%
2026-08-28	35.6500	35.6500	32.5000	32.5000	-8.964%	3	174	+8.000%
2026-08-27	38.3000	38.3000	35.7000	35.7000	-7.633%	4	174	-1.681%
2026-08-26	38.6500	38.6500	38.6500	38.6500	+8.720%	2	172	-9.185%
2026-08-25	35.6200	35.6200	34.8200	35.5500	+8.219%	4	172	-1.266%
2026-08-24	33.6500	33.8000	32.0000	32.8500	-17.150%	16	172	+6.849%
2026-08-21	39.6500	39.6500	39.6500	39.6500	+7.394%	1	175	-11.475%
2026-08-20	39.7000	40.5000	36.8500	36.9200	-8.727%	33	174	-4.930%
2026-08-19	44.0000	44.0000	38.6500	40.4500	-11.216%	24	169	-13.226%
2026-08-18	48.6500	48.6500	45.4800	45.5600	-23.170%	9	157	-22.959%
2026-08-17	59.3000	59.3000	59.3000	59.3000	-1.002%	2	156	-40.809%
2026-08-14	61.2000	61.2000	59.8000	59.9000	-4.694%	6	158	-41.402%
2026-08-13	63.4000	63.4500	62.8500	62.8500	-5.017%	3	152	-44.153%
2026-08-12	76.5000	76.5000	66.1700	66.1700	+12.534%	5	149	-46.955%
2026-08-10	62.2500	62.2500	58.4000	58.8000	-5.192%	8	154	-40.306%
2026-08-07	61.5000	62.0200	61.5000	62.0200	-4.290%	5	156	-43.405%
2026-08-05	63.1000	64.8000	63.1000	64.8000	+12.794%	3	159	-45.833%
2026-08-04	60.5500	60.5500	55.8000	57.4500	+3.888%	9	162	-38.903%
2026-08-03	48.0000	55.3000	48.0000	55.3000	+27.126%	29	166	-36.528%
2026-07-31	44.1500	44.1500	37.5500	43.5000	+52.098%	8	186	-19.310%
2026-07-30	30.4200	30.4200	28.6000	28.6000	+28.539%	13	185	+22.727%
2026-07-29	24.2300	24.2300	20.9500	22.2500	-24.320%	20	176	+57.753%
2026-07-28	30.4000	30.4000	29.4000	29.4000	-11.579%	2	181	+19.388%
2026-07-27	35.4400	35.4400	33.2500	33.2500	-15.005%	2	179	+5.564%
2026-07-24	44.0400	44.0400	39.1200	39.1200	-16.231%	3	178	-10.276%
2026-07-23	43.6000	46.7000	43.6000	46.7000	+8.807%	7	175	-24.839%
2026-07-22	42.9200	42.9200	42.9200	42.9200	+2.557%	1	172	-18.220%
2026-07-21	41.8500	41.8500	41.8500	41.8500	+4.104%	10	171	-16.129%
2026-07-20	40.2000	40.2000	40.2000	40.2000	-2.190%	1	161	-12.687%
2026-07-17	34.1900	41.4000	34.1500	41.1000	+8.587%	10	160	-14.599%
2026-07-16	43.5000	43.5000	37.8500	37.8500	-14.752%	17	156	-7.266%
2026-07-15	44.0000	44.4000	44.0000	44.4000	+14.729%	2	169	-20.946%
2026-07-13	42.6900	42.6900	38.7000	38.7000	-16.523%	3	168	-9.302%
2026-07-09	46.3600	46.3600	46.3600	46.3600	+21.680%	1	167	-24.288%
2026-07-07	36.8000	38.1000	36.6300	38.1000	-0.522%	7	168	-7.874%
2026-07-02	39.6000	39.6000	38.3000	38.3000	-24.754%	5	161	-8.355%
2026-07-01	50.9000	50.9000	50.9000	50.9000	-8.123%	1	161	-31.041%
2026-06-30	55.4000	55.4000	55.4000	55.4000	+20.435%	2	161	-36.643%
2026-06-29	42.2000	46.0000	41.9000	46.0000	+0.921%	4	161	-23.696%
2026-06-24	45.5800	45.5800	45.5800	45.5800	-2.294%	1	160	-22.993%
2026-06-23	46.6500	46.6500	46.6500	46.6500	-21.925%	1	159	-24.759%
2026-06-22	56.0000	59.7500	55.0000	59.7500	+10.853%	8	158	-41.255%
2026-06-18	54.5800	54.5800	53.9000	53.9000	+8.451%	3	161	-34.879%
2026-06-17	49.7000	49.7000	49.7000	49.7000	+5.319%	1	161	-29.376%
2026-06-16	47.1900	47.1900	47.1900	47.1900	+45.783%	5	161	-25.620%
2026-06-10	33.0000	33.0000	32.3700	32.3700	-22.929%	2	159	+8.434%
2026-06-09	42.0000	42.0000	42.0000	42.0000	-3.047%	1	159	-16.429%
2026-06-08	44.5000	44.5000	43.3200	43.3200	+8.300%	4	159	-18.975%
2026-06-05	40.3000	40.3000	40.0000	40.0000	-25.234%	4	158	-12.250%
2026-06-04	53.5000	53.5000	53.5000	53.5000	0.000%	2	157	-34.393%
2026-06-03	54.4000	54.4000	53.5000	53.5000	+7.754%	3	157	-34.393%
2026-06-02	49.3000	50.1000	49.3000	49.6500	+20.218%	3	157	-29.305%
2026-06-01	41.2000	41.3000	41.2000	41.3000	+1.724%	3	155	-15.012%
2026-05-29	41.0000	41.0000	40.3000	40.6000	+2.525%	3	153	-13.547%
2026-05-28	40.0000	40.0000	39.6000	39.6000	-6.604%	4	151	-11.364%
2026-05-27	41.8000	42.4000	41.8000	42.4000	-6.402%	2	150	-17.217%
2026-05-26	45.7000	45.7000	45.3000	45.3000	+29.060%	3	150	-22.517%
2026-05-22	34.9000	35.1000	34.9000	35.1000	+11.429%	3	147	0.000%
2026-05-21	31.5000	31.5000	31.5000	31.5000	+1.286%	1	147	+11.429%
2026-05-20	30.7000	31.1000	30.7000	31.1000	+9.894%	2	147	+12.862%
2026-05-19	27.2500	28.3000	27.2000	28.3000	-11.285%	13	136	+24.028%
2026-05-18	31.7000	31.9000	31.7000	31.9000	-19.322%	2	136	+10.031%
2026-05-15	39.5400	39.5400	39.5400	39.5400	+0.611%	1	136	-11.229%
2026-05-12	39.6000	39.6000	39.3000	39.3000	-22.759%	3	136	-10.687%
2026-05-11	50.8800	50.8800	50.8800	50.8800	+25.599%	1	136	-31.014%
2026-05-08	40.5100	40.5100	40.5100	40.5100	-21.644%	1	136	-13.355%
2026-05-06	49.0000	51.7000	49.0000	51.7000	+18.171%	3	135	-32.108%
2026-05-05	36.0000	43.7500	36.0000	43.7500	-22.566%	4	134	-19.771%
2026-05-04	56.5000	56.5000	56.5000	56.5000	+3.860%	2	132	-37.876%
2026-05-01	54.4000	54.4000	54.4000	54.4000	-7.797%	1	132	-35.478%
2026-04-30	59.0000	59.0000	59.0000	59.0000	+18.712%	1	132	-40.508%
2026-04-28	46.8100	49.9000	46.8100	49.7000	-2.949%	10	132	-29.376%
2026-04-27	51.2100	51.2100	51.2100	51.2100	-4.814%	5	126	-31.459%
2026-04-24	53.8000	53.8000	53.8000	53.8000	-3.324%	2	121	-34.758%
2026-04-23	55.8000	55.8000	55.6500	55.6500	+18.404%	2	121	-36.927%
2026-04-22	48.1000	48.1000	47.0000	47.0000	-0.844%	3	123	-25.319%
2026-04-21	48.5000	48.5000	47.4000	47.4000	+18.797%	5	118	-25.949%
2026-04-17	39.9000	39.9000	39.9000	39.9000	+10.526%	1	118	-12.030%
2026-04-16	36.8300	36.8300	36.1000	36.1000	-7.436%	2	118	-2.770%
2026-04-15	39.0000	39.0000	39.0000	39.0000	-3.870%	1	119	-10.000%
2026-04-14	42.1600	42.1600	40.5700	40.5700	-1.290%	2	118	-13.483%
2026-04-13	40.1400	41.1000	40.1400	41.1000	+12.295%	4	120	-14.599%
2026-04-09	36.6000	36.6000	36.6000	36.6000	+14.554%	1	120	-4.098%
2026-04-08	31.9500	31.9500	31.9500	31.9500	+24.319%	1	120	+9.859%
2026-04-01	25.7000	25.7000	25.7000	25.7000	+20.657%	1	121	+36.576%
2026-03-30	21.3000	21.3000	21.3000	21.3000	-25.913%	1	122	+64.789%
2026-03-24	27.1200	28.7500	27.1200	28.7500	+31.279%	2	123	+22.087%
2026-03-19	21.9000	21.9000	21.9000	21.9000	+5.593%	1	121	+60.274%
2026-03-05	20.7400	20.7400	20.7400	20.7400	-7.411%	2	122	+69.238%
2026-03-03	22.4000	22.4000	22.4000	22.4000	-32.934%	1	120	+56.696%
2026-02-18	33.4000	33.4000	33.4000	33.4000	-12.082%	6	119	+5.090%
2026-02-13	37.9900	37.9900	37.9900	37.9900	-6.198%	1	119	-7.607%
2026-02-12	44.7200	44.7200	40.5000	40.5000	+4.922%	4	119	-13.333%
2026-02-11	38.6000	38.6000	38.6000	38.6000	+28.795%	1	117	-9.067%
2026-02-10	29.0000	29.9700	29.0000	29.9700	+30.191%	3	118	+17.117%
2026-02-05	22.0000	23.0200	22.0000	23.0200	+43.875%	3	115	+52.476%
2026-01-21	17.0000	17.0000	16.0000	16.0000	-4.592%	7	112	+119.375%
2026-01-20	16.3200	16.7700	16.3200	16.7700	+3.646%	4	115	+109.302%
2026-01-15	16.1800	16.1800	16.1800	16.1800	+51.215%	1	111	+116.934%
2026-01-09	10.7000	10.7000	10.7000	10.7000	-15.147%	1	112	+228.037%
2025-12-26	12.6100	12.6100	12.6100	12.6100	+17.850%	1	112	+178.351%
2025-12-17	10.7000	10.7000	10.7000	10.7000	-46.041%	2	113	+228.037%
2025-12-08	19.8300	19.8300	19.8300	19.8300	+7.189%	4	111	+77.005%
2025-12-05	18.5000	18.5000	18.5000	18.5000	+17.460%	1	115	+89.730%
2025-12-03	15.5000	15.7500	15.5000	15.7500	-30.000%	3	114	+122.857%
2025-11-19	22.5000	22.5000	22.5000	22.5000	+1.534%	1	111	+56.000%
2025-11-18	22.1600	22.1600	22.1600	22.1600	-1.071%	1	112	+58.394%
2025-11-17	22.4000	22.4000	22.4000	22.4000	-27.391%	1	111	+56.696%
2025-11-13	30.8500	30.8500	30.8500	30.8500	-13.099%	5	110	+13.776%
2025-11-07	34.5000	35.5000	34.5000	35.5000	-11.692%	2	105	-1.127%
2025-10-29	40.2000	40.2000	40.2000	40.2000	+9.388%	1	103	-12.687%
2025-10-17	36.7500	36.7500	36.7500	36.7500	+0.136%	1	103	-4.490%
2025-10-16	36.7000	36.7000	36.7000	36.7000	+3.032%	4	103	-4.360%
2025-10-10	35.6200	35.6200	35.6200	35.6200	+13.802%	1	103	-1.460%
2025-10-08	31.3000	31.3000	31.3000	31.3000	+17.228%	1	104	+12.141%
2025-09-18	26.6200	26.7000	26.6200	26.7000	-6.316%	3	105	+31.461%
2025-09-17	28.5000	28.5000	28.5000	28.5000	+14.458%	4	108	+23.158%
2025-09-11	24.9000	24.9000	24.9000	24.9000	+0.403%	4	104	+40.964%
2025-09-10	24.6000	24.8000	24.6000	24.8000	+33.333%	4	100	+41.532%
2025-09-09	19.2000	19.2000	18.6000	18.6000	-6.486%	6	100	+88.710%
2025-09-05	19.8900	19.8900	19.8900	19.8900	-10.405%	4	100	+76.471%
2025-08-29	22.2000	22.2000	22.2000	22.2000	+7.558%	4	92	+58.108%
2025-08-27	20.7000	20.7000	20.6400	20.6400	+4.401%	4	92	+70.058%
2025-08-22	19.7700	19.7700	19.7700	19.7700	+3.508%	4	88	+77.542%
2025-08-20	18.5000	19.1000	18.5000	19.1000	-12.063%	3	84	+83.770%
2025-08-19	21.7200	21.7200	21.7200	21.7200	-9.876%	4	84	+61.602%
2025-08-13	26.4000	26.4000	22.8000	24.1000	-4.289%	8	80	+45.643%
2025-08-11	26.1000	26.1000	25.1800	25.1800	-0.631%	5	77	+39.396%
2025-08-06	23.8000	25.5500	23.8000	25.3400	-24.538%	9	73	+38.516%
2025-08-01	33.6500	33.6500	33.5800	33.5800	-21.044%	4	69	+4.527%
2025-07-29	42.5800	42.5800	42.5300	42.5300	+19.132%	4	67	-17.470%
2025-07-23	35.7000	35.7000	35.7000	35.7000	-4.800%	8	64	-1.681%
2025-07-18	37.5000	37.5000	37.5000	37.5000	+9.617%	4	56	-6.400%
2025-07-17	33.9000	34.2100	33.9000	34.2100	+19.199%	17	52	+2.602%
2025-07-16	28.7000	28.7000	28.7000	28.7000	-2.381%	4	35	+22.300%
2025-07-15	29.4000	29.4000	29.4000	29.4000	+37.899%	4	31	+19.388%
2025-06-12	20.9500	21.3200	20.9500	21.3200	+142.273%	2	29	+64.634%
2025-04-07	8.8000	8.8000	8.8000	8.8000	+15.789%	1	28	+298.864%
2025-04-04	7.6600	7.6600	7.6000	7.6000	-31.900%	6	29	+361.842%
2025-04-01	11.1600	11.1600	11.1600	11.1600	-6.218%	1	30	+214.516%
2025-03-27	11.9000	11.9000	11.9000	11.9000	+1.884%	1	29	+194.958%
2025-03-03	11.6800	11.6800	11.6800	11.6800	+6.375%	2	32	+200.514%
2025-02-25	10.9800	10.9800	10.9800	10.9800	-55.547%	2	32	+219.672%
2025-01-30	23.4000	24.7000	23.4000	24.7000	-33.423%	16	32	+42.105%
2025-01-23	36.9800	37.1000	36.2300	37.1000	-3.886%	23	32	-5.391%
2025-01-22	38.6000	38.6000	38.6000	38.6000	+27.815%	1	26	-9.067%
2025-01-14	30.3000	30.3000	30.2000	30.2000	-9.581%	3	26	+16.225%
2024-12-18	33.8000	33.8000	33.4000	33.4000	+3.630%	22	24	+5.090%
2024-12-17	32.3800	32.3800	32.2300	32.2300	-33.955%	2	2	+8.905%
2024-12-04	48.8000	48.8000	48.8000	48.8000	0.000%	1	1	-28.074%