Dark

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

EOD

Sep 8, 2026

17.22+52.389%(+5.92)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	17.2500	17.2500	17.2200	17.2200	+52.389%	2	774	0.000%
2026-09-04	10.0000	11.3000	10.0000	11.3000	+30.334%	4	772	+52.389%
2026-09-03	6.9800	8.6700	6.9800	8.6700	+11.871%	13	772	+98.616%
2026-09-01	9.0000	9.0000	7.7500	7.7500	-26.190%	11	770	+122.194%
2026-08-31	10.5000	10.5000	10.5000	10.5000	-31.373%	1	781	+64.000%
2026-08-27	16.7000	16.7000	15.3000	15.3000	+9.286%	14	782	+12.549%
2026-08-24	14.0000	14.0000	14.0000	14.0000	-15.561%	1	782	+23.000%
2026-08-21	14.8000	16.5800	14.8000	16.5800	+5.605%	2	782	+3.860%
2026-08-20	16.2500	16.2500	15.5500	15.7000	-13.019%	12	780	+9.682%
2026-08-19	18.2000	18.2000	18.0500	18.0500	-9.750%	55	791	-4.598%
2026-08-18	24.0800	24.0800	19.4000	20.0000	-32.660%	385	784	-13.900%
2026-08-17	30.0000	30.0000	29.2900	29.7000	+0.678%	88	927	-42.020%
2026-08-14	30.8000	30.8000	29.5000	29.5000	-8.100%	3	1,001	-41.627%
2026-08-13	31.1300	32.1000	31.1300	32.1000	-10.809%	2	1,002	-46.355%
2026-08-12	41.1000	41.1000	35.9900	35.9900	+6.795%	12	1,001	-52.153%
2026-08-11	35.7600	35.7600	33.7000	33.7000	+5.313%	8	1,002	-48.902%
2026-08-07	31.6800	32.0000	31.6800	32.0000	-0.312%	2	1,002	-46.188%
2026-08-06	35.4000	35.4000	31.8500	32.1000	-3.892%	12	1,001	-46.355%
2026-08-05	32.0000	34.6000	32.0000	33.4000	+6.369%	95	991	-48.443%
2026-08-04	32.2000	32.2500	28.1700	31.4000	+15.654%	101	898	-45.159%
2026-08-03	23.6000	27.1500	23.6000	27.1500	+27.465%	9	806	-36.575%
2026-07-31	19.5500	21.9000	19.5500	21.3000	+77.500%	17	801	-19.155%
2026-07-30	12.0000	12.0000	12.0000	12.0000	-8.397%	2	787	+43.500%
2026-07-28	12.4200	13.5000	12.4200	13.1000	-17.610%	12	789	+31.450%
2026-07-27	16.0000	16.0000	15.6000	15.9000	-29.333%	13	789	+8.302%
2026-07-23	22.6700	23.0000	22.1000	22.5000	+7.143%	194	777	-23.467%
2026-07-21	21.0000	21.0000	21.0000	21.0000	+7.362%	4	779	-18.000%
2026-07-20	22.3000	22.3000	19.5600	19.5600	-2.444%	21	777	-11.963%
2026-07-17	19.0000	20.0500	19.0000	20.0500	+13.920%	3	775	-14.115%
2026-07-16	20.2000	20.2000	17.6000	17.6000	-15.789%	2	774	-2.159%
2026-07-10	20.9000	20.9000	20.9000	20.9000	+11.170%	1	772	-17.608%
2026-07-07	20.0000	20.0000	18.1500	18.8000	-27.692%	12	772	-8.404%
2026-07-06	24.9000	26.0000	24.9000	26.0000	+28.079%	11	774	-33.769%
2026-07-02	21.0000	21.0000	20.3000	20.3000	-15.803%	2	782	-15.172%
2026-07-01	24.1100	24.1100	24.1100	24.1100	-7.269%	1	782	-28.577%
2026-06-30	25.9000	26.0000	25.9000	26.0000	+12.069%	5	782	-33.769%
2026-06-29	22.4000	23.3000	21.3800	23.2000	+10.476%	8	778	-25.776%
2026-06-26	23.0000	23.0000	21.0000	21.0000	-29.293%	2	775	-18.000%
2026-06-25	29.5000	29.7000	29.5000	29.7000	+32.000%	2	774	-42.020%
2026-06-23	23.5000	23.5000	22.5000	22.5000	-27.419%	2	773	-23.467%
2026-06-22	29.2500	31.7000	29.2500	31.0000	+8.772%	242	773	-44.452%
2026-06-18	28.5000	28.5000	28.5000	28.5000	+11.328%	1	546	-39.579%
2026-06-17	25.6000	25.6000	25.6000	25.6000	+3.644%	1	546	-32.734%
2026-06-16	23.9000	24.9000	23.9000	24.7000	+23.500%	31	546	-30.283%
2026-06-11	17.6900	20.0000	17.6900	20.0000	+18.765%	11	520	-13.900%
2026-06-10	16.8400	16.8400	16.8400	16.8400	-23.628%	1	520	+2.257%
2026-06-09	22.0500	22.0500	22.0500	22.0500	-6.962%	1	520	-21.905%
2026-06-08	23.7000	23.7000	23.7000	23.7000	+17.037%	1	519	-27.342%
2026-06-05	23.5000	23.8500	20.2500	20.2500	-20.588%	104	520	-14.963%
2026-06-04	25.5000	25.5000	25.5000	25.5000	-15.563%	1	613	-32.471%
2026-06-03	28.5000	30.2000	28.5000	30.2000	+7.244%	2	613	-42.980%
2026-06-02	26.0000	28.2000	26.0000	28.1600	+29.770%	19	613	-38.849%
2026-06-01	21.1000	22.6000	21.1000	21.7000	+6.373%	22	610	-20.645%
2026-05-29	21.1100	21.1100	20.4000	20.4000	-1.449%	2	611	-15.588%
2026-05-28	20.7000	20.7000	20.7000	20.7000	-5.176%	2	612	-16.812%
2026-05-27	20.8000	21.8300	20.8000	21.8300	-5.293%	2	612	-21.118%
2026-05-26	24.0000	24.3000	23.0500	23.0500	+23.925%	305	611	-25.293%
2026-05-22	18.3600	18.6000	18.3600	18.6000	+20.000%	22	420	-7.419%
2026-05-21	15.5000	15.5000	15.5000	15.5000	+15.499%	1	420	+11.097%
2026-05-19	13.4200	13.4200	13.4200	13.4200	-12.173%	1	420	+28.316%
2026-05-18	15.2800	15.2800	15.2800	15.2800	-25.825%	1	420	+12.696%
2026-05-15	20.6000	20.6000	20.6000	20.6000	-10.044%	1	420	-16.408%
2026-05-14	22.9000	22.9000	22.9000	22.9000	-4.583%	1	420	-24.803%
2026-05-13	22.7100	24.0000	22.7100	24.0000	+17.073%	8	413	-28.250%
2026-05-12	21.1000	21.3000	19.7000	20.5000	-14.583%	12	413	-16.000%
2026-05-11	20.0000	24.0000	20.0000	24.0000	+17.647%	238	413	-28.250%
2026-05-08	20.0000	20.6000	20.0000	20.4000	+1.493%	3	258	-15.588%
2026-05-07	23.1600	23.1600	20.1000	20.1000	-20.741%	5	257	-14.328%
2026-05-06	24.3500	26.8000	23.3600	25.3600	+10.261%	25	255	-32.098%
2026-05-05	20.9000	23.9000	16.6000	23.0000	-20.690%	22	242	-25.130%
2026-05-04	29.0000	29.0000	29.0000	29.0000	+2.113%	1	230	-40.621%
2026-05-01	29.6000	29.6000	28.2000	28.4000	-9.554%	5	231	-39.366%
2026-04-30	26.3200	31.4000	26.3200	31.4000	+34.188%	7	231	-45.159%
2026-04-29	26.0000	26.0000	23.4000	23.4000	-21.765%	9	229	-26.410%
2026-04-24	28.5000	29.9100	27.9000	29.9100	+8.764%	10	227	-42.427%
2026-04-23	28.3000	28.3000	27.0000	27.5000	+16.083%	6	223	-37.382%
2026-04-22	25.1300	25.1300	23.0400	23.6900	+4.361%	12	221	-27.311%
2026-04-21	23.8000	23.8000	22.3000	22.7000	+18.229%	6	217	-24.141%
2026-04-20	19.4000	19.5000	19.2000	19.2000	+2.128%	23	217	-10.313%
2026-04-17	18.8000	18.8000	18.8000	18.8000	+13.939%	2	216	-8.404%
2026-04-15	16.2000	16.5000	16.2000	16.5000	-12.698%	2	216	+4.364%
2026-04-14	18.9000	18.9000	18.9000	18.9000	+2.717%	1	215	-8.889%
2026-04-13	18.5000	18.5000	18.4000	18.4000	-6.027%	5	215	-6.413%
2026-04-10	18.2000	19.6000	18.2000	19.5800	+18.667%	4	215	-12.053%
2026-04-09	15.2000	16.5000	15.2000	16.5000	+21.324%	3	216	+4.364%
2026-04-08	13.5000	13.6000	13.5000	13.6000	+60.000%	2	217	+26.618%
2026-03-26	9.2000	9.3000	8.5000	8.5000	-31.672%	10	217	+102.588%
2026-03-25	12.4400	12.4400	12.4400	12.4400	+5.782%	1	217	+38.424%
2026-03-24	11.9000	11.9000	11.7600	11.7600	+14.175%	2	217	+46.429%
2026-03-20	10.3000	10.3000	10.3000	10.3000	+21.176%	1	215	+67.184%
2026-03-19	8.5000	8.5000	8.5000	8.5000	-31.452%	100	216	+102.588%
2026-03-17	12.4000	12.4000	12.4000	12.4000	+43.685%	4	316	+38.871%
2026-03-13	8.6300	8.6300	8.6300	8.6300	-19.346%	1	313	+99.537%
2026-03-11	10.7000	10.7000	10.7000	10.7000	+33.750%	1	314	+60.935%
2026-03-06	8.0000	8.0000	8.0000	8.0000	-16.667%	1	313	+115.250%
2026-03-03	9.5000	10.0000	9.5000	9.6000	-7.425%	3	312	+79.375%
2026-02-26	10.3600	10.3700	10.3600	10.3700	-18.411%	2	309	+66.056%
2026-02-25	12.7100	12.7100	12.7100	12.7100	+21.279%	1	310	+35.484%
2026-02-23	10.3100	10.4800	10.3000	10.4800	-40.114%	73	310	+64.313%
2026-02-18	17.5000	17.5000	17.5000	17.5000	+8.696%	1	333	-1.600%
2026-02-13	16.1000	16.1000	16.1000	16.1000	-15.263%	2	332	+6.957%
2026-02-12	21.0000	21.0000	18.7000	19.0000	+9.827%	5	332	-9.368%
2026-02-11	17.0000	18.0800	17.0000	17.3000	+44.167%	4	329	-0.462%
2026-02-09	12.0000	12.0000	12.0000	12.0000	+20.000%	1	329	+43.500%
2026-02-04	12.0800	12.0800	10.0000	10.0000	+63.934%	72	329	+72.200%
2026-01-29	6.1000	6.1000	6.1000	6.1000	-7.576%	40	400	+182.295%
2026-01-28	6.6000	6.6000	6.6000	6.6000	+6.452%	1	370	+160.909%
2026-01-21	6.2000	6.2000	6.2000	6.2000	-13.889%	3	370	+177.742%
2026-01-20	7.2000	7.2000	7.2000	7.2000	-4.000%	1	370	+139.167%
2026-01-16	7.5000	7.5000	7.5000	7.5000	+38.889%	3	366	+129.600%
2026-01-14	5.5500	5.5500	5.4000	5.4000	+2.467%	2	366	+218.889%
2026-01-12	5.2700	5.2700	5.2700	5.2700	+12.128%	2	365	+226.755%
2026-01-09	4.7000	4.7000	4.7000	4.7000	+17.500%	2	363	+266.383%
2026-01-08	4.0000	4.0000	4.0000	4.0000	-13.043%	1	361	+330.500%
2026-01-07	4.6000	4.6000	4.6000	4.6000	-26.984%	1	361	+274.348%
2025-12-22	6.3000	6.3000	6.3000	6.3000	+39.690%	1	360	+173.333%
2025-12-19	4.7000	4.7000	4.5100	4.5100	+8.413%	150	360	+281.818%
2025-12-17	5.5000	5.5000	3.5600	4.1600	-24.364%	35	243	+313.942%
2025-12-16	5.5000	5.5000	5.5000	5.5000	-16.286%	10	242	+213.091%
2025-12-15	6.5700	6.5700	6.5700	6.5700	-12.400%	2	252	+162.100%
2025-12-12	7.0000	7.5000	7.0000	7.5000	-16.667%	110	254	+129.600%
2025-12-11	8.2100	9.0000	8.2100	9.0000	-4.255%	13	154	+91.333%
2025-12-10	8.2000	9.4000	8.2000	9.4000	+14.355%	94	142	+83.191%
2025-12-09	8.2200	8.2200	8.2200	8.2200	+23.054%	3	169	+109.489%
2025-12-03	6.6800	6.6800	6.6800	6.6800	-25.363%	1	166	+157.784%
2025-11-26	8.9500	8.9500	8.9500	8.9500	+16.688%	1	166	+92.402%
2025-11-24	7.6000	7.6700	7.3100	7.6700	+45.541%	13	166	+124.511%
2025-11-21	5.2700	5.2700	5.2700	5.2700	-59.462%	1	159	+226.755%
2025-11-14	13.0000	13.0000	13.0000	13.0000	-16.667%	50	160	+32.462%
2025-11-07	15.6000	15.6000	15.6000	15.6000	+9.397%	1	110	+10.385%
2025-11-04	14.2600	14.2600	14.2600	14.2600	-31.111%	1	109	+20.757%
2025-11-03	19.6000	20.7000	19.0500	20.7000	+0.194%	53	60	-16.812%
2025-10-31	20.6600	20.6600	20.6600	20.6600	+17.386%	1	60	-16.651%
2025-10-29	17.6000	17.6000	17.6000	17.6000	+8.042%	3	59	-2.159%
2025-10-28	16.2900	16.2900	16.2900	16.2900	-3.609%	1	59	+5.709%
2025-10-16	16.9000	16.9000	16.9000	16.9000	-0.588%	1	59	+1.893%
2025-10-14	17.0000	17.0000	17.0000	17.0000	+7.527%	1	59	+1.294%
2025-10-06	15.8100	15.8100	15.8100	15.8100	+12.929%	3	60	+8.918%
2025-10-02	14.0000	14.0000	14.0000	14.0000	+7.692%	10	57	+23.000%
2025-09-24	13.0000	13.0000	13.0000	13.0000	-25.287%	10	61	+32.462%
2025-09-22	17.4000	17.4000	17.4000	17.4000	+200.000%	1	51	-1.034%
2025-09-03	5.8000	5.8000	5.8000	5.8000	-13.433%	1	50	+196.897%
2025-09-02	6.7000	6.7000	6.7000	6.7000	-26.374%	1	50	+157.015%
2025-08-13	9.1000	9.1000	9.1000	9.1000	-13.333%	1	50	+89.231%
2025-08-05	11.0000	11.0000	10.5000	10.5000	-34.457%	2	49	+64.000%
2025-08-01	16.0200	16.0200	16.0200	16.0200	-14.787%	3	49	+7.491%
2025-07-31	18.8000	18.8000	18.8000	18.8000	-5.859%	2	52	-8.404%
2025-07-28	19.9700	19.9700	19.9700	19.9700	+10.028%	1	50	-13.771%
2025-07-25	18.1500	18.1500	18.1500	18.1500	+63.514%	3	50	-5.124%
2025-07-16	11.9200	11.9200	11.1000	11.1000	+11.000%	16	47	+55.135%
2025-06-16	10.0000	10.0000	10.0000	10.0000	-1.961%	5	37	+72.200%
2025-06-09	10.2000	10.2000	10.2000	10.2000	+18.605%	1	42	+68.824%
2025-05-30	8.6000	8.6000	8.6000	8.6000	+40.984%	10	42	+100.233%
2025-04-30	6.1000	6.1000	6.1000	6.1000	+9.910%	1	47	+182.295%
2025-03-04	5.5500	5.5500	5.5500	5.5500	-18.978%	1	47	+210.270%
2025-02-27	6.8500	6.8500	6.8500	6.8500	-30.457%	1	47	+151.387%
2025-02-07	9.8500	9.8500	9.8500	9.8500	+34.932%	2	46	+74.822%
2025-01-27	7.5000	7.5000	7.3000	7.3000	-60.087%	46	46	+135.890%
2025-01-23	18.2900	18.2900	18.2900	18.2900	0.000%	1	1	-5.850%