Dark

ETN20270115C440
ETN Jan 15 2027 440.00 Call (ETN270115C00440000)
option OPRA

EOD

Sep 9, 2026

31.32-13.000%(-4.68)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	31.5900	31.5900	31.3200	31.3200	-13.000%	100	190	0.000%
2026-09-08	36.0000	36.0000	36.0000	36.0000	+89.474%	1	90	-13.000%
2026-09-03	19.0000	19.0000	19.0000	19.0000	-1.503%	2	90	+64.842%
2026-09-01	19.1600	19.2900	18.7900	19.2900	-24.055%	11	90	+62.364%
2026-08-28	25.4000	25.4000	25.4000	25.4000	-24.179%	1	89	+23.307%
2026-08-27	34.3000	34.3000	33.1000	33.5000	+4.688%	5	88	-6.507%
2026-08-26	32.0000	32.0000	32.0000	32.0000	+9.777%	2	86	-2.125%
2026-08-24	29.1500	29.1500	29.1500	29.1500	-19.697%	5	86	+7.444%
2026-08-19	38.4000	38.4000	35.7000	36.3000	-38.961%	8	81	-13.719%
2026-08-13	59.4800	59.4800	59.4700	59.4700	-6.714%	5	82	-47.335%
2026-08-12	63.7500	63.7500	63.7500	63.7500	+1.805%	1	77	-50.871%
2026-08-11	62.6200	62.6200	62.6200	62.6200	+14.249%	1	77	-49.984%
2026-08-10	54.8100	54.8100	54.8100	54.8100	-3.470%	1	77	-42.857%
2026-08-07	57.6700	57.6700	56.7800	56.7800	-2.440%	5	76	-44.840%
2026-08-05	58.2000	58.2000	58.2000	58.2000	+9.398%	2	76	-46.186%
2026-08-04	59.5000	59.5000	53.2000	53.2000	+5.556%	4	76	-41.128%
2026-08-03	41.7500	50.4000	41.7500	50.4000	+51.488%	4	74	-37.857%
2026-07-31	33.2700	33.2700	33.2700	33.2700	+30.471%	1	74	-5.861%
2026-07-30	25.0100	25.5000	25.0100	25.5000	+27.500%	9	73	+22.824%
2026-07-29	20.0000	20.0000	20.0000	20.0000	-26.471%	1	64	+56.600%
2026-07-28	24.2000	27.2000	24.1000	27.2000	-30.789%	4	64	+15.147%
2026-07-24	39.4000	39.4000	39.3000	39.3000	-7.529%	14	64	-20.305%
2026-07-23	42.5000	42.5000	42.5000	42.5000	+8.974%	1	56	-26.306%
2026-07-21	39.0000	39.0000	39.0000	39.0000	+30.872%	1	57	-19.692%
2026-07-17	29.8000	29.8000	29.8000	29.8000	-15.100%	3	56	+5.101%
2026-07-13	37.4500	37.4500	35.1000	35.1000	-10.823%	8	59	-10.769%
2026-07-10	40.7000	40.7000	39.3600	39.3600	+18.554%	4	61	-20.427%
2026-07-07	33.2000	33.2000	33.2000	33.2000	-25.242%	1	63	-5.663%
2026-07-06	39.0000	45.8000	39.0000	44.4100	+29.212%	10	63	-29.475%
2026-07-02	35.6700	35.6700	34.3700	34.3700	-31.191%	3	54	-8.874%
2026-06-30	47.0000	49.9500	47.0000	49.9500	+17.198%	4	54	-37.297%
2026-06-24	42.6200	42.6200	42.6200	42.6200	-15.771%	4	55	-26.513%
2026-06-22	50.6000	50.6000	50.6000	50.6000	+2.160%	1	59	-38.103%
2026-06-18	49.6000	49.6000	49.5300	49.5300	+22.599%	6	60	-36.766%
2026-06-17	40.4000	40.4000	40.4000	40.4000	-5.053%	1	60	-22.475%
2026-06-16	42.5500	42.5500	42.5500	42.5500	+11.387%	1	60	-26.392%
2026-06-12	38.2000	38.2000	38.2000	38.2000	+14.030%	4	59	-18.010%
2026-06-09	33.4000	33.5000	33.4000	33.5000	-17.488%	2	55	-6.507%
2026-06-08	41.1000	41.1000	40.6000	40.6000	+10.929%	4	55	-22.857%
2026-06-05	36.9000	36.9000	36.5000	36.6000	-24.536%	3	54	-14.426%
2026-06-04	49.0000	49.0000	48.5000	48.5000	-0.615%	2	51	-35.423%
2026-06-03	47.8000	48.8000	47.8000	48.8000	+7.018%	3	51	-35.820%
2026-06-02	45.0000	46.9000	45.0000	45.6000	+21.277%	4	50	-31.316%
2026-06-01	38.1000	38.1000	37.6000	37.6000	+3.014%	2	48	-16.702%
2026-05-29	37.2000	37.2000	36.5000	36.5000	-5.685%	2	48	-14.192%
2026-05-27	38.7000	38.7000	38.7000	38.7000	-5.448%	1	46	-19.070%
2026-05-26	38.4000	40.9300	38.4000	40.9300	+25.938%	3	45	-23.479%
2026-05-22	31.2000	32.5000	30.8000	32.5000	+14.437%	8	42	-3.631%
2026-05-21	28.4000	28.4000	28.4000	28.4000	-0.873%	1	41	+10.282%
2026-05-20	27.7000	28.6500	27.7000	28.6500	+12.795%	2	41	+9.319%
2026-05-19	25.1000	25.4000	24.8000	25.4000	-12.263%	4	37	+23.307%
2026-05-18	29.1600	29.1600	28.9500	28.9500	-19.583%	10	37	+8.187%
2026-05-15	36.0000	36.0000	36.0000	36.0000	-14.286%	3	37	-13.000%
2026-05-12	42.0000	42.0000	42.0000	42.0000	-9.639%	1	39	-25.429%
2026-05-11	40.5000	46.4800	40.5000	46.4800	+23.126%	3	38	-32.616%
2026-05-08	37.7500	37.7500	37.7500	37.7500	-13.218%	1	38	-17.033%
2026-05-05	33.6000	43.5000	33.6000	43.5000	-16.023%	4	37	-28.000%
2026-05-04	51.8000	51.8000	51.8000	51.8000	+2.372%	1	35	-39.537%
2026-05-01	50.6000	50.6000	50.6000	50.6000	-10.442%	2	38	-38.103%
2026-04-30	56.5000	56.5000	56.5000	56.5000	+11.002%	1	38	-44.566%
2026-04-24	50.9500	50.9500	50.9000	50.9000	-2.115%	2	38	-38.468%
2026-04-23	47.5300	52.0000	47.5300	52.0000	+18.182%	4	39	-39.769%
2026-04-22	43.7000	44.0000	43.7000	44.0000	+3.774%	2	40	-28.818%
2026-04-21	42.0000	42.5000	42.0000	42.4000	+11.873%	6	41	-26.132%
2026-04-17	34.0000	38.1000	34.0000	37.9000	+24.466%	4	41	-17.361%
2026-04-16	30.4500	30.4500	30.4500	30.4500	-19.231%	10	39	+2.857%
2026-04-14	39.1500	39.1500	37.7000	37.7000	-3.333%	2	39	-16.923%
2026-04-10	39.7000	39.7000	39.0000	39.0000	+32.203%	2	37	-19.692%
2026-04-08	29.9400	29.9400	29.5000	29.5000	+31.111%	2	36	+6.169%
2026-04-01	22.5000	22.5000	22.5000	22.5000	+18.359%	1	37	+39.200%
2026-03-09	19.0100	19.0100	19.0100	19.0100	-4.950%	1	37	+64.755%
2026-03-03	20.0000	20.0000	20.0000	20.0000	-23.166%	2	38	+56.600%
2026-03-02	26.0300	26.0300	26.0300	26.0300	+2.078%	1	36	+20.323%
2026-02-25	26.6000	26.6000	25.5000	25.5000	+5.372%	2	34	+22.824%
2026-02-23	24.2000	24.2000	24.2000	24.2000	-10.701%	1	34	+29.421%
2026-02-20	27.1000	27.1000	27.1000	27.1000	-10.265%	1	33	+15.572%
2026-02-18	30.2000	30.2000	30.2000	30.2000	-8.485%	2	32	+3.709%
2026-02-13	33.0000	33.0000	33.0000	33.0000	-4.348%	1	29	-5.091%
2026-02-12	40.0000	40.0000	33.8300	34.5000	+32.083%	28	29	-9.217%
2026-02-09	26.1200	26.1200	26.1200	26.1200	+14.965%	1	14	+19.908%
2026-02-06	22.7200	22.7200	22.7200	22.7200	+54.874%	1	15	+37.852%
2026-01-28	14.6700	14.6700	14.6700	14.6700	+8.667%	1	14	+113.497%
2026-01-21	13.5000	13.5000	13.5000	13.5000	-21.739%	1	13	+132.000%
2025-11-24	17.2500	17.2500	17.2500	17.2500	-10.529%	5	13	+81.565%
2025-11-17	19.2800	19.2800	19.2800	19.2800	-31.752%	5	16	+62.448%
2025-10-22	28.2500	28.2500	28.2500	28.2500	+3.291%	5	21	+10.867%
2025-10-02	27.3500	27.3500	27.3500	27.3500	+4.990%	5	16	+14.516%
2025-09-18	26.0500	26.0500	26.0500	26.0500	+34.278%	1	11	+20.230%
2025-08-14	19.4000	19.4000	19.4000	19.4000	-6.099%	1	10	+61.443%
2025-08-05	20.6600	20.6600	20.6600	20.6600	-31.521%	4	9	+51.597%
2025-07-22	30.1700	30.1700	30.1700	30.1700	-11.265%	1	5	+3.812%
2025-07-18	33.7800	34.0000	33.7800	34.0000	+80.467%	2	6	-7.882%
2025-06-12	18.5500	18.8400	18.5500	18.8400	-2.181%	2	4	+66.242%
2025-05-12	19.2600	19.2600	19.2600	19.2600	+59.174%	1	4	+62.617%
2025-03-06	12.1000	12.1000	12.1000	12.1000	+34.444%	2	3	+158.843%
2025-03-04	9.0000	9.0000	9.0000	9.0000	-11.067%	1	5	+248.000%
2025-02-25	10.1200	10.1200	10.1200	10.1200	-52.264%	1	21	+209.486%
2025-01-30	21.4500	21.7900	21.2000	21.2000	+10.417%	24	21	+47.736%
2025-01-29	19.2000	19.2000	19.2000	19.2000	+37.143%	1	21	+63.125%
2025-01-27	14.0000	14.0000	14.0000	14.0000	-57.983%	1	21	+123.714%
2025-01-23	34.1600	34.1600	32.8000	33.3200	+12.264%	37	21	-6.002%
2024-10-14	29.6800	29.6800	29.6800	29.6800	+9.926%	1	2	+5.526%
2024-10-10	27.0000	27.0000	27.0000	27.0000	0.000%	1	1	+16.000%