Dark

ETN20270115C500
ETN Jan 15 2027 500.00 Call (ETN270115C00500000)
option OPRA

EOD

Jul 23, 2026

22.50+7.143%(+1.50)194

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	22.6700	23.0000	22.1000	22.5000	+7.143%	194	777	0.000%
2026-07-21	21.0000	21.0000	21.0000	21.0000	+7.362%	4	779	+7.143%
2026-07-20	22.3000	22.3000	19.5600	19.5600	-2.444%	21	777	+15.031%
2026-07-17	19.0000	20.0500	19.0000	20.0500	+13.920%	3	775	+12.219%
2026-07-16	20.2000	20.2000	17.6000	17.6000	-15.789%	2	774	+27.841%
2026-07-10	20.9000	20.9000	20.9000	20.9000	+11.170%	1	772	+7.656%
2026-07-07	20.0000	20.0000	18.1500	18.8000	-27.692%	12	772	+19.681%
2026-07-06	24.9000	26.0000	24.9000	26.0000	+28.079%	11	774	-13.462%
2026-07-02	21.0000	21.0000	20.3000	20.3000	-15.803%	2	782	+10.837%
2026-07-01	24.1100	24.1100	24.1100	24.1100	-7.269%	1	782	-6.678%
2026-06-30	25.9000	26.0000	25.9000	26.0000	+12.069%	5	782	-13.462%
2026-06-29	22.4000	23.3000	21.3800	23.2000	+10.476%	8	778	-3.017%
2026-06-26	23.0000	23.0000	21.0000	21.0000	-29.293%	2	775	+7.143%
2026-06-25	29.5000	29.7000	29.5000	29.7000	+32.000%	2	774	-24.242%
2026-06-23	23.5000	23.5000	22.5000	22.5000	-27.419%	2	773	0.000%
2026-06-22	29.2500	31.7000	29.2500	31.0000	+8.772%	242	773	-27.419%
2026-06-18	28.5000	28.5000	28.5000	28.5000	+11.328%	1	546	-21.053%
2026-06-17	25.6000	25.6000	25.6000	25.6000	+3.644%	1	546	-12.109%
2026-06-16	23.9000	24.9000	23.9000	24.7000	+23.500%	31	546	-8.907%
2026-06-11	17.6900	20.0000	17.6900	20.0000	+18.765%	11	520	+12.500%
2026-06-10	16.8400	16.8400	16.8400	16.8400	-23.628%	1	520	+33.610%
2026-06-09	22.0500	22.0500	22.0500	22.0500	-6.962%	1	520	+2.041%
2026-06-08	23.7000	23.7000	23.7000	23.7000	+17.037%	1	519	-5.063%
2026-06-05	23.5000	23.8500	20.2500	20.2500	-20.588%	104	520	+11.111%
2026-06-04	25.5000	25.5000	25.5000	25.5000	-15.563%	1	613	-11.765%
2026-06-03	28.5000	30.2000	28.5000	30.2000	+7.244%	2	613	-25.497%
2026-06-02	26.0000	28.2000	26.0000	28.1600	+29.770%	19	613	-20.099%
2026-06-01	21.1000	22.6000	21.1000	21.7000	+6.373%	22	610	+3.687%
2026-05-29	21.1100	21.1100	20.4000	20.4000	-1.449%	2	611	+10.294%
2026-05-28	20.7000	20.7000	20.7000	20.7000	-5.176%	2	612	+8.696%
2026-05-27	20.8000	21.8300	20.8000	21.8300	-5.293%	2	612	+3.069%
2026-05-26	24.0000	24.3000	23.0500	23.0500	+23.925%	305	611	-2.386%
2026-05-22	18.3600	18.6000	18.3600	18.6000	+20.000%	22	420	+20.968%
2026-05-21	15.5000	15.5000	15.5000	15.5000	+15.499%	1	420	+45.161%
2026-05-19	13.4200	13.4200	13.4200	13.4200	-12.173%	1	420	+67.660%
2026-05-18	15.2800	15.2800	15.2800	15.2800	-25.825%	1	420	+47.251%
2026-05-15	20.6000	20.6000	20.6000	20.6000	-10.044%	1	420	+9.223%
2026-05-14	22.9000	22.9000	22.9000	22.9000	-4.583%	1	420	-1.747%
2026-05-13	22.7100	24.0000	22.7100	24.0000	+17.073%	8	413	-6.250%
2026-05-12	21.1000	21.3000	19.7000	20.5000	-14.583%	12	413	+9.756%
2026-05-11	20.0000	24.0000	20.0000	24.0000	+17.647%	238	413	-6.250%
2026-05-08	20.0000	20.6000	20.0000	20.4000	+1.493%	3	258	+10.294%
2026-05-07	23.1600	23.1600	20.1000	20.1000	-20.741%	5	257	+11.940%
2026-05-06	24.3500	26.8000	23.3600	25.3600	+10.261%	25	255	-11.278%
2026-05-05	20.9000	23.9000	16.6000	23.0000	-20.690%	22	242	-2.174%
2026-05-04	29.0000	29.0000	29.0000	29.0000	+2.113%	1	230	-22.414%
2026-05-01	29.6000	29.6000	28.2000	28.4000	-9.554%	5	231	-20.775%
2026-04-30	26.3200	31.4000	26.3200	31.4000	+34.188%	7	231	-28.344%
2026-04-29	26.0000	26.0000	23.4000	23.4000	-21.765%	9	229	-3.846%
2026-04-24	28.5000	29.9100	27.9000	29.9100	+8.764%	10	227	-24.774%
2026-04-23	28.3000	28.3000	27.0000	27.5000	+16.083%	6	223	-18.182%
2026-04-22	25.1300	25.1300	23.0400	23.6900	+4.361%	12	221	-5.023%
2026-04-21	23.8000	23.8000	22.3000	22.7000	+18.229%	6	217	-0.881%
2026-04-20	19.4000	19.5000	19.2000	19.2000	+2.128%	23	217	+17.188%
2026-04-17	18.8000	18.8000	18.8000	18.8000	+13.939%	2	216	+19.681%
2026-04-15	16.2000	16.5000	16.2000	16.5000	-12.698%	2	216	+36.364%
2026-04-14	18.9000	18.9000	18.9000	18.9000	+2.717%	1	215	+19.048%
2026-04-13	18.5000	18.5000	18.4000	18.4000	-6.027%	5	215	+22.283%
2026-04-10	18.2000	19.6000	18.2000	19.5800	+18.667%	4	215	+14.913%
2026-04-09	15.2000	16.5000	15.2000	16.5000	+21.324%	3	216	+36.364%
2026-04-08	13.5000	13.6000	13.5000	13.6000	+60.000%	2	217	+65.441%
2026-03-26	9.2000	9.3000	8.5000	8.5000	-31.672%	10	217	+164.706%
2026-03-25	12.4400	12.4400	12.4400	12.4400	+5.782%	1	217	+80.868%
2026-03-24	11.9000	11.9000	11.7600	11.7600	+14.175%	2	217	+91.327%
2026-03-20	10.3000	10.3000	10.3000	10.3000	+21.176%	1	215	+118.447%
2026-03-19	8.5000	8.5000	8.5000	8.5000	-31.452%	100	216	+164.706%
2026-03-17	12.4000	12.4000	12.4000	12.4000	+43.685%	4	316	+81.452%
2026-03-13	8.6300	8.6300	8.6300	8.6300	-19.346%	1	313	+160.718%
2026-03-11	10.7000	10.7000	10.7000	10.7000	+33.750%	1	314	+110.280%
2026-03-06	8.0000	8.0000	8.0000	8.0000	-16.667%	1	313	+181.250%
2026-03-03	9.5000	10.0000	9.5000	9.6000	-7.425%	3	312	+134.375%
2026-02-26	10.3600	10.3700	10.3600	10.3700	-18.411%	2	309	+116.972%
2026-02-25	12.7100	12.7100	12.7100	12.7100	+21.279%	1	310	+77.026%
2026-02-23	10.3100	10.4800	10.3000	10.4800	-40.114%	73	310	+114.695%
2026-02-18	17.5000	17.5000	17.5000	17.5000	+8.696%	1	333	+28.571%
2026-02-13	16.1000	16.1000	16.1000	16.1000	-15.263%	2	332	+39.752%
2026-02-12	21.0000	21.0000	18.7000	19.0000	+9.827%	5	332	+18.421%
2026-02-11	17.0000	18.0800	17.0000	17.3000	+44.167%	4	329	+30.058%
2026-02-09	12.0000	12.0000	12.0000	12.0000	+20.000%	1	329	+87.500%
2026-02-04	12.0800	12.0800	10.0000	10.0000	+63.934%	72	329	+125.000%
2026-01-29	6.1000	6.1000	6.1000	6.1000	-7.576%	40	400	+268.852%
2026-01-28	6.6000	6.6000	6.6000	6.6000	+6.452%	1	370	+240.909%
2026-01-21	6.2000	6.2000	6.2000	6.2000	-13.889%	3	370	+262.903%
2026-01-20	7.2000	7.2000	7.2000	7.2000	-4.000%	1	370	+212.500%
2026-01-16	7.5000	7.5000	7.5000	7.5000	+38.889%	3	366	+200.000%
2026-01-14	5.5500	5.5500	5.4000	5.4000	+2.467%	2	366	+316.667%
2026-01-12	5.2700	5.2700	5.2700	5.2700	+12.128%	2	365	+326.945%
2026-01-09	4.7000	4.7000	4.7000	4.7000	+17.500%	2	363	+378.723%
2026-01-08	4.0000	4.0000	4.0000	4.0000	-13.043%	1	361	+462.500%
2026-01-07	4.6000	4.6000	4.6000	4.6000	-26.984%	1	361	+389.130%
2025-12-22	6.3000	6.3000	6.3000	6.3000	+39.690%	1	360	+257.143%
2025-12-19	4.7000	4.7000	4.5100	4.5100	+8.413%	150	360	+398.891%
2025-12-17	5.5000	5.5000	3.5600	4.1600	-24.364%	35	243	+440.865%
2025-12-16	5.5000	5.5000	5.5000	5.5000	-16.286%	10	242	+309.091%
2025-12-15	6.5700	6.5700	6.5700	6.5700	-12.400%	2	252	+242.466%
2025-12-12	7.0000	7.5000	7.0000	7.5000	-16.667%	110	254	+200.000%
2025-12-11	8.2100	9.0000	8.2100	9.0000	-4.255%	13	154	+150.000%
2025-12-10	8.2000	9.4000	8.2000	9.4000	+14.355%	94	142	+139.362%
2025-12-09	8.2200	8.2200	8.2200	8.2200	+23.054%	3	169	+173.723%
2025-12-03	6.6800	6.6800	6.6800	6.6800	-25.363%	1	166	+236.826%
2025-11-26	8.9500	8.9500	8.9500	8.9500	+16.688%	1	166	+151.397%
2025-11-24	7.6000	7.6700	7.3100	7.6700	+45.541%	13	166	+193.351%
2025-11-21	5.2700	5.2700	5.2700	5.2700	-59.462%	1	159	+326.945%
2025-11-14	13.0000	13.0000	13.0000	13.0000	-16.667%	50	160	+73.077%
2025-11-07	15.6000	15.6000	15.6000	15.6000	+9.397%	1	110	+44.231%
2025-11-04	14.2600	14.2600	14.2600	14.2600	-31.111%	1	109	+57.784%
2025-11-03	19.6000	20.7000	19.0500	20.7000	+0.194%	53	60	+8.696%
2025-10-31	20.6600	20.6600	20.6600	20.6600	+17.386%	1	60	+8.906%
2025-10-29	17.6000	17.6000	17.6000	17.6000	+8.042%	3	59	+27.841%
2025-10-28	16.2900	16.2900	16.2900	16.2900	-3.609%	1	59	+38.122%
2025-10-16	16.9000	16.9000	16.9000	16.9000	-0.588%	1	59	+33.136%
2025-10-14	17.0000	17.0000	17.0000	17.0000	+7.527%	1	59	+32.353%
2025-10-06	15.8100	15.8100	15.8100	15.8100	+12.929%	3	60	+42.315%
2025-10-02	14.0000	14.0000	14.0000	14.0000	+7.692%	10	57	+60.714%
2025-09-24	13.0000	13.0000	13.0000	13.0000	-25.287%	10	61	+73.077%
2025-09-22	17.4000	17.4000	17.4000	17.4000	+200.000%	1	51	+29.310%
2025-09-03	5.8000	5.8000	5.8000	5.8000	-13.433%	1	50	+287.931%
2025-09-02	6.7000	6.7000	6.7000	6.7000	-26.374%	1	50	+235.821%
2025-08-13	9.1000	9.1000	9.1000	9.1000	-13.333%	1	50	+147.253%
2025-08-05	11.0000	11.0000	10.5000	10.5000	-34.457%	2	49	+114.286%
2025-08-01	16.0200	16.0200	16.0200	16.0200	-14.787%	3	49	+40.449%
2025-07-31	18.8000	18.8000	18.8000	18.8000	-5.859%	2	52	+19.681%
2025-07-28	19.9700	19.9700	19.9700	19.9700	+10.028%	1	50	+12.669%
2025-07-25	18.1500	18.1500	18.1500	18.1500	+63.514%	3	50	+23.967%
2025-07-16	11.9200	11.9200	11.1000	11.1000	+11.000%	16	47	+102.703%
2025-06-16	10.0000	10.0000	10.0000	10.0000	-1.961%	5	37	+125.000%
2025-06-09	10.2000	10.2000	10.2000	10.2000	+18.605%	1	42	+120.588%
2025-05-30	8.6000	8.6000	8.6000	8.6000	+40.984%	10	42	+161.628%
2025-04-30	6.1000	6.1000	6.1000	6.1000	+9.910%	1	47	+268.852%
2025-03-04	5.5500	5.5500	5.5500	5.5500	-18.978%	1	47	+305.405%
2025-02-27	6.8500	6.8500	6.8500	6.8500	-30.457%	1	47	+228.467%
2025-02-07	9.8500	9.8500	9.8500	9.8500	+34.932%	2	46	+128.426%
2025-01-27	7.5000	7.5000	7.3000	7.3000	-60.087%	46	46	+208.219%
2025-01-23	18.2900	18.2900	18.2900	18.2900	0.000%	1	1	+23.018%