Dark

ETN20270115C450
ETN Jan 15 2027 450.00 Call (ETN270115C00450000)
option OPRA

EOD

Sep 8, 2026

32.80+79.235%(+14.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	29.5500	32.8000	29.5500	32.8000	+79.235%	3	473	0.000%
2026-09-03	17.5600	18.3000	17.5600	18.3000	+10.241%	4	472	+79.235%
2026-09-01	18.4500	18.4500	16.6000	16.6000	-23.041%	2	468	+97.590%
2026-08-31	21.5000	21.5700	21.0500	21.5700	+2.714%	11	468	+52.063%
2026-08-28	28.5000	28.5000	21.0000	21.0000	-32.017%	10	471	+56.190%
2026-08-27	33.3000	33.3000	30.8900	30.8900	+13.566%	4	471	+6.183%
2026-08-25	27.0000	27.2000	27.0000	27.2000	+4.215%	4	468	+20.588%
2026-08-24	26.5000	26.5000	26.0000	26.1000	-12.121%	6	466	+25.670%
2026-08-20	30.2000	30.2000	29.7000	29.7000	-15.143%	6	469	+10.438%
2026-08-19	35.0000	35.0000	35.0000	35.0000	-3.687%	1	473	-6.286%
2026-08-18	36.5000	36.7300	36.3400	36.3400	-26.198%	6	473	-9.741%
2026-08-14	49.9000	49.9000	49.2400	49.2400	-5.851%	3	474	-33.387%
2026-08-13	52.3000	54.0900	48.8000	52.3000	-5.613%	47	489	-37.285%
2026-08-12	62.0000	62.0000	55.4100	55.4100	-1.755%	3	502	-40.805%
2026-08-11	56.9500	56.9500	55.8300	56.4000	+9.302%	7	501	-41.844%
2026-08-07	51.0900	52.0000	51.0900	51.6000	-8.721%	39	502	-36.434%
2026-08-06	56.5300	56.5300	56.5300	56.5300	+6.399%	10	485	-41.978%
2026-08-05	55.5000	55.5000	53.1300	53.1300	+6.260%	11	485	-38.265%
2026-08-04	50.4000	53.6500	46.6000	50.0000	+13.999%	31	495	-34.400%
2026-08-03	41.1000	45.2900	41.1000	43.8600	+21.833%	57	506	-25.217%
2026-07-31	28.5000	36.0000	28.5000	36.0000	+54.706%	3	491	-8.889%
2026-07-30	23.3000	24.1000	23.2700	23.2700	+32.971%	14	494	+40.954%
2026-07-29	21.0000	21.0000	17.5000	17.5000	-25.214%	6	482	+87.429%
2026-07-28	23.4000	23.4000	23.4000	23.4000	-14.909%	4	483	+40.171%
2026-07-27	27.2000	27.5000	27.2000	27.5000	-13.030%	2	483	+19.273%
2026-07-24	37.0000	37.0000	31.3300	31.6200	-17.441%	41	483	+3.732%
2026-07-23	37.9000	38.3300	37.2500	38.3000	+11.079%	21	456	-14.360%
2026-07-20	34.4800	34.4800	34.4800	34.4800	+2.895%	1	458	-4.872%
2026-07-17	26.9000	33.7500	26.9000	33.5100	+5.710%	27	458	-2.119%
2026-07-16	30.8600	31.7000	30.8600	31.7000	-17.876%	3	461	+3.470%
2026-07-14	38.6000	38.6000	38.6000	38.6000	+10.286%	4	461	-15.026%
2026-07-10	35.0000	35.0000	35.0000	35.0000	+9.890%	1	457	-6.286%
2026-07-08	31.8500	31.8500	31.8500	31.8500	+3.746%	1	457	+2.983%
2026-07-07	30.5300	30.7000	30.5300	30.7000	-3.459%	2	456	+6.840%
2026-07-02	32.9300	32.9300	31.8000	31.8000	-25.874%	43	434	+3.145%
2026-06-30	41.5000	42.9000	41.5000	42.9000	+14.096%	11	434	-23.543%
2026-06-29	32.5000	37.6000	32.5000	37.6000	+9.302%	3	442	-12.766%
2026-06-26	38.7100	38.7100	34.4000	34.4000	-22.137%	4	439	-4.651%
2026-06-25	43.3000	44.1800	43.3000	44.1800	+30.710%	4	436	-25.758%
2026-06-24	33.8000	33.8000	33.8000	33.8000	-5.481%	1	439	-2.959%
2026-06-23	41.0000	41.0000	35.7600	35.7600	-28.480%	30	438	-8.277%
2026-06-22	45.0000	50.0000	45.0000	50.0000	+13.379%	9	453	-34.400%
2026-06-18	44.6000	45.3500	44.0000	44.1000	+14.545%	16	456	-25.624%
2026-06-17	39.4500	40.5000	38.5000	38.5000	-1.786%	7	456	-14.805%
2026-06-16	39.2000	39.2000	39.2000	39.2000	+4.255%	1	456	-16.327%
2026-06-15	38.2000	38.2000	37.6000	37.6000	+12.913%	6	455	-12.766%
2026-06-11	28.5900	34.0000	28.5900	33.3000	+24.069%	22	455	-1.502%
2026-06-10	30.0000	30.0000	26.8400	26.8400	-23.858%	2	437	+22.206%
2026-06-09	39.0000	39.0000	35.2500	35.2500	-7.505%	7	437	-6.950%
2026-06-08	38.8000	38.8000	38.0000	38.1100	+12.088%	6	436	-13.933%
2026-06-05	35.1600	35.1600	34.0000	34.0000	-26.407%	14	441	-3.529%
2026-06-03	44.0800	46.2000	44.0800	46.2000	+12.573%	5	446	-29.004%
2026-06-02	43.1000	43.6000	40.9000	41.0400	+20.352%	51	447	-20.078%
2026-06-01	34.6000	35.9000	34.0000	34.1000	+3.021%	99	478	-3.812%
2026-05-29	33.6000	34.3000	33.1000	33.1000	-7.283%	4	577	-0.906%
2026-05-28	31.7000	35.7000	31.7000	35.7000	-1.653%	7	578	-8.123%
2026-05-27	33.9000	36.9000	33.9000	36.3000	+0.833%	32	579	-9.642%
2026-05-26	34.1000	38.2000	34.1000	36.0000	+20.000%	25	608	-8.889%
2026-05-22	26.0000	30.8000	26.0000	30.0000	+18.110%	23	624	+9.333%
2026-05-21	25.7000	25.9000	25.4000	25.4000	-0.392%	46	661	+29.134%
2026-05-20	23.2000	25.9500	23.1000	25.5000	+7.595%	7	661	+28.627%
2026-05-19	22.0000	23.9000	22.0000	23.7000	-5.200%	31	690	+38.397%
2026-05-18	28.0000	28.0000	24.8300	25.0000	-33.862%	55	690	+31.200%
2026-05-14	36.8000	38.0000	36.0000	37.8000	+9.884%	16	690	-13.228%
2026-05-13	34.4000	34.4000	34.4000	34.4000	+2.687%	3	699	-4.651%
2026-05-12	32.3000	33.5000	32.3000	33.5000	-20.804%	4	699	-2.090%
2026-05-11	33.1000	43.1000	33.1000	42.3000	+24.412%	15	699	-22.459%
2026-05-08	34.0000	34.0000	34.0000	34.0000	+9.325%	2	690	-3.529%
2026-05-07	34.1000	34.1000	31.1000	31.1000	-23.229%	6	688	+5.466%
2026-05-06	38.8700	40.5100	38.8700	40.5100	+5.770%	15	686	-19.032%
2026-05-05	29.9000	38.5000	29.7800	38.3000	-20.523%	34	685	-14.360%
2026-05-04	48.1900	48.1900	48.1900	48.1900	-1.653%	2	658	-31.936%
2026-04-30	47.1000	49.0000	47.1000	49.0000	+31.367%	2	656	-33.061%
2026-04-29	42.0000	42.0000	37.3000	37.3000	-9.246%	2	657	-12.064%
2026-04-28	35.5000	41.8000	35.5000	41.1000	-4.861%	22	656	-20.195%
2026-04-27	43.2000	43.2000	43.2000	43.2000	-7.097%	1	658	-24.074%
2026-04-24	46.1500	46.5000	46.1500	46.5000	+4.143%	2	658	-29.462%
2026-04-23	44.6500	44.6500	44.6500	44.6500	+14.781%	2	657	-26.540%
2026-04-22	39.5000	39.9000	38.9000	38.9000	+2.639%	10	657	-15.681%
2026-04-21	37.9000	37.9000	37.9000	37.9000	+7.365%	1	655	-13.456%
2026-04-20	35.2300	35.3000	35.2300	35.3000	+15.738%	2	655	-7.082%
2026-04-17	30.3000	30.5000	30.3000	30.5000	+5.903%	2	655	+7.541%
2026-04-16	28.7800	28.8000	28.7800	28.8000	-2.373%	11	655	+13.889%
2026-04-15	31.5000	31.5000	29.5000	29.5000	-13.490%	2	644	+11.186%
2026-04-14	33.0000	34.1000	33.0000	34.1000	+2.096%	5	643	-3.812%
2026-04-13	33.5000	33.5000	33.4000	33.4000	-2.624%	3	643	-1.796%
2026-04-10	33.7900	35.6000	33.7900	34.3000	+37.806%	40	643	-4.373%
2026-04-08	26.0000	26.0000	24.1000	24.8900	+27.641%	7	644	+31.780%
2026-04-07	19.5000	19.5000	19.5000	19.5000	+7.794%	4	646	+68.205%
2026-04-06	18.0000	18.0900	18.0000	18.0900	-25.708%	5	649	+81.316%
2026-03-25	24.3500	24.3500	24.3500	24.3500	+10.181%	2	649	+34.702%
2026-03-24	22.1000	22.1000	22.1000	22.1000	+14.508%	1	651	+48.416%
2026-03-20	19.4000	19.4000	19.3000	19.3000	+14.881%	2	651	+69.948%
2026-03-19	16.8000	16.8000	16.8000	16.8000	-14.721%	1	653	+95.238%
2026-03-18	20.7000	20.7000	19.7000	19.7000	-2.956%	2	654	+66.497%
2026-03-17	20.3000	20.3000	20.3000	20.3000	-3.333%	4	656	+61.576%
2026-03-16	21.0000	21.0000	21.0000	21.0000	+14.754%	1	653	+56.190%
2026-03-13	16.6000	18.3000	16.6000	18.3000	+10.241%	2	653	+79.235%
2026-03-12	17.5000	17.5000	16.6000	16.6000	-11.702%	2	655	+97.590%
2026-03-11	19.0000	20.1000	18.1000	18.8000	-6.468%	63	657	+74.468%
2026-03-10	20.1000	21.2000	20.1000	20.1000	+38.621%	40	720	+63.184%
2026-03-09	14.2000	14.8000	14.2000	14.5000	-7.995%	27	760	+126.207%
2026-03-06	14.5000	15.7600	14.5000	15.7600	-1.500%	32	787	+108.122%
2026-03-05	16.7000	16.7000	16.0000	16.0000	-6.977%	51	819	+105.000%
2026-03-04	17.7700	17.7700	17.2000	17.2000	-3.099%	3	870	+90.698%
2026-03-03	17.7500	17.7500	17.7500	17.7500	-22.557%	1	871	+84.789%
2026-03-02	22.9200	22.9200	22.9200	22.9200	+9.143%	1	871	+43.106%
2026-02-27	22.0200	22.0200	21.0000	21.0000	+2.992%	6	871	+56.190%
2026-02-26	21.5000	21.5000	20.1400	20.3900	-11.348%	7	877	+60.863%
2026-02-25	22.0000	23.5000	22.0000	23.0000	-3.280%	5	872	+42.609%
2026-02-24	23.6000	24.0100	23.6000	23.7800	+25.158%	5	872	+37.931%
2026-02-23	19.0000	19.0000	19.0000	19.0000	-20.168%	1	868	+72.632%
2026-02-19	23.8000	23.8000	23.8000	23.8000	-18.771%	2	868	+37.815%
2026-02-18	30.0000	30.0000	28.8300	29.3000	-2.561%	242	870	+11.945%
2026-02-17	30.6500	30.6500	30.0700	30.0700	-3.063%	6	869	+9.079%
2026-02-13	30.0000	31.5000	30.0000	31.0200	-14.428%	26	871	+5.738%
2026-02-12	35.4000	37.0000	34.9000	36.2500	+18.425%	19	871	-9.517%
2026-02-11	29.0000	32.0000	28.8000	30.6100	+29.703%	31	871	+7.155%
2026-02-09	24.1500	24.4000	23.6000	23.6000	+17.413%	8	885	+38.983%
2026-02-06	20.1000	20.1000	19.9500	20.1000	+11.667%	22	878	+63.184%
2026-02-05	18.0000	18.0000	18.0000	18.0000	-14.489%	11	857	+82.222%
2026-02-04	21.4000	21.4000	21.0500	21.0500	+7.949%	2	867	+55.819%
2026-02-03	20.5000	22.3700	19.5000	19.5000	+5.405%	39	865	+68.205%
2026-02-02	18.5000	18.5000	18.5000	18.5000	+23.333%	75	915	+77.297%
2026-01-30	14.2000	15.6000	14.2000	15.0000	-9.091%	3	915	+118.667%
2026-01-29	16.5000	16.5000	16.5000	16.5000	+15.789%	1	916	+98.788%
2026-01-28	12.9100	14.2500	12.5000	14.2500	+20.763%	15	916	+130.175%
2026-01-27	11.6000	12.0000	11.4000	11.8000	+11.111%	104	911	+177.966%
2026-01-26	9.9000	11.6000	9.9000	10.6200	-3.455%	276	809	+208.851%
2026-01-23	11.0000	11.0000	11.0000	11.0000	-1.786%	1	544	+198.182%
2026-01-22	12.8000	12.8000	10.8000	11.2000	+4.673%	7	545	+192.857%
2026-01-21	12.8000	13.0000	10.7000	10.7000	-13.710%	6	545	+206.542%
2026-01-20	13.2000	13.2000	12.4000	12.4000	-18.421%	8	541	+164.516%
2026-01-16	14.3000	15.4100	14.3000	15.2000	+19.216%	3	530	+115.789%
2026-01-15	12.7500	12.7500	12.7500	12.7500	+15.909%	1	530	+157.255%
2026-01-13	11.0000	11.0000	11.0000	11.0000	+11.675%	17	529	+198.182%
2026-01-12	9.8500	9.8500	9.8500	9.8500	+21.605%	1	512	+232.995%
2026-01-08	7.8000	8.1000	7.8000	8.1000	-10.000%	131	512	+304.938%
2026-01-07	9.0000	9.0000	9.0000	9.0000	-14.286%	243	386	+264.444%
2026-01-06	10.5000	10.5000	10.5000	10.5000	0.000%	1	143	+212.381%
2026-01-02	10.5000	10.5000	10.5000	10.5000	+22.093%	1	144	+212.381%
2025-12-31	8.6000	8.6000	8.6000	8.6000	+13.158%	2	147	+281.395%
2025-12-18	7.6000	7.6000	7.6000	7.6000	-2.937%	1	147	+331.579%
2025-12-17	10.1000	10.1000	7.8300	7.8300	-45.245%	7	148	+318.902%
2025-12-12	14.3000	14.3000	14.3000	14.3000	-15.385%	1	150	+129.371%
2025-12-09	16.9000	16.9000	16.9000	16.9000	+15.123%	1	149	+94.083%
2025-12-04	14.6800	14.6800	14.6800	14.6800	-9.994%	1	148	+123.433%
2025-11-26	16.3100	16.3100	16.3100	16.3100	+20.547%	1	148	+101.104%
2025-11-21	15.0000	15.0000	13.4700	13.5300	-39.867%	11	148	+142.424%
2025-11-20	22.5000	22.5000	22.5000	22.5000	+4.651%	2	160	+45.778%
2025-11-13	21.5000	21.5000	21.5000	21.5000	-14.000%	1	160	+52.558%
2025-11-12	25.0000	25.0000	25.0000	25.0000	-14.588%	2	159	+31.200%
2025-11-10	29.2700	29.2700	29.2700	29.2700	-4.906%	1	161	+12.060%
2025-11-04	20.0000	31.0000	20.0000	30.7800	-7.289%	16	161	+6.563%
2025-11-03	32.4000	34.0200	32.3000	33.2000	-0.270%	15	150	-1.205%
2025-10-29	35.1000	35.1000	33.2900	33.2900	+15.993%	3	150	-1.472%
2025-10-27	28.7000	28.7000	28.7000	28.7000	-0.692%	3	152	+14.286%
2025-10-09	28.9000	28.9000	28.9000	28.9000	+11.154%	3	152	+13.495%
2025-10-08	26.0000	26.0000	26.0000	26.0000	+21.609%	1	149	+26.154%
2025-09-26	20.8600	21.3800	20.8600	21.3800	-18.707%	2	148	+53.414%
2025-09-22	26.3000	26.3000	26.3000	26.3000	+10.504%	1	148	+24.715%
2025-09-19	23.8000	23.8000	23.8000	23.8000	-0.418%	1	147	+37.815%
2025-09-18	23.8500	23.9000	23.8500	23.9000	+5.893%	10	147	+37.238%
2025-09-16	22.5700	22.5700	22.5700	22.5700	+22.331%	1	150	+45.326%
2025-09-10	19.5700	19.5700	18.4500	18.4500	+13.889%	17	150	+77.778%
2025-08-26	16.0000	16.2100	16.0000	16.2000	-11.038%	45	143	+102.469%
2025-08-05	19.4500	19.4500	18.1500	18.2100	-47.002%	7	110	+80.121%
2025-07-28	34.3600	34.3600	34.3600	34.3600	+17.430%	1	107	-4.540%
2025-07-23	29.2600	29.2600	29.2600	29.2600	+8.692%	1	107	+12.098%
2025-07-22	26.9200	26.9200	26.9200	26.9200	-9.299%	1	108	+21.842%
2025-07-18	29.6800	29.6800	29.6800	29.6800	+76.877%	1	107	+10.512%
2025-06-12	16.6000	16.7800	16.6000	16.7800	-11.451%	4	106	+95.471%
2025-05-15	18.9500	18.9500	18.9500	18.9500	+44.656%	1	106	+73.087%
2025-05-02	13.1000	13.1000	13.1000	13.1000	-10.884%	150	106	+150.382%
2025-05-01	14.7000	14.7000	14.7000	14.7000	+33.636%	10	31	+123.129%
2025-04-28	11.0000	11.0000	11.0000	11.0000	+4.762%	1	24	+198.182%
2025-04-25	10.5000	10.5000	10.5000	10.5000	+66.667%	2	24	+212.381%
2025-04-04	6.3000	6.3000	6.3000	6.3000	-30.000%	2	24	+420.635%
2025-03-28	9.0000	9.0000	9.0000	9.0000	-30.769%	8	25	+264.444%
2025-03-24	12.6900	13.0000	12.5200	13.0000	+7.261%	4	21	+152.308%
2025-03-13	12.1000	12.1200	12.1000	12.1200	+36.180%	2	21	+170.627%
2025-03-04	8.9000	8.9000	8.9000	8.9000	-27.642%	5	21	+268.539%
2025-02-26	12.3000	12.3000	12.3000	12.3000	+34.721%	1	21	+166.667%
2025-02-25	9.1100	9.1300	9.1100	9.1300	-20.609%	5	20	+259.255%
2025-02-21	11.5000	11.5000	11.5000	11.5000	-30.303%	6	20	+185.217%
2025-02-04	16.5000	16.5000	16.5000	16.5000	-11.953%	3	20	+98.788%
2025-01-31	16.8000	18.7400	16.8000	18.7400	-10.762%	4	20	+75.027%
2025-01-30	19.2700	21.0000	18.9200	21.0000	+44.828%	10	21	+56.190%
2025-01-28	14.5000	14.5000	14.5000	14.5000	-52.953%	1	19	+126.207%
2025-01-23	30.2000	30.8200	30.2000	30.8200	+24.929%	16	19	+6.424%
2025-01-21	24.6700	24.6700	24.6700	24.6700	+2.792%	2	11	+32.955%
2024-12-19	24.0000	24.0000	24.0000	24.0000	-36.170%	1	11	+36.667%
2024-12-05	37.6000	37.6000	37.6000	37.6000	+54.733%	3	10	-12.766%
2024-10-31	24.3000	24.3000	24.3000	24.3000	+15.714%	4	9	+34.979%
2024-09-30	21.0000	21.0000	21.0000	21.0000	0.000%	5	5	+56.190%