Dark

ETN20270115P250
ETN Jan 15 2027 250.00 Put (ETN270115P00250000)
option OPRA

EOD

Jul 23, 2026

3.95-5.502%(-0.23)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.9500	3.9500	3.9500	3.9500	-5.502%	4	1,017	0.000%
2026-07-22	4.1800	4.1800	4.1800	4.1800	+1.951%	4	1,021	-5.502%
2026-07-13	4.1000	4.1000	4.1000	4.1000	-19.608%	1	1,025	-3.659%
2026-07-07	4.2000	5.1000	4.2000	5.1000	+45.714%	4	1,026	-22.549%
2026-07-01	3.5000	3.5000	3.5000	3.5000	-46.154%	200	1,028	+12.857%
2026-06-10	5.5000	6.6000	5.5000	6.5000	+38.298%	205	828	-39.231%
2026-06-09	4.7000	4.7000	4.7000	4.7000	-6.000%	1	696	-15.957%
2026-06-08	5.0000	5.0000	5.0000	5.0000	+19.048%	1	695	-21.000%
2026-06-02	4.2000	4.2000	4.2000	4.2000	-23.636%	6	694	-5.952%
2026-05-28	5.5000	5.5000	5.5000	5.5000	-14.063%	1	694	-28.182%
2026-05-20	6.4000	6.4000	6.4000	6.4000	+28.000%	1	693	-38.281%
2026-05-12	5.0000	5.0000	5.0000	5.0000	-1.768%	1	692	-21.000%
2026-05-08	5.1000	5.1000	5.0700	5.0900	+18.372%	20	692	-22.397%
2026-05-07	4.3000	4.3000	4.3000	4.3000	-6.522%	2	691	-8.140%
2026-05-01	4.6000	4.6000	4.6000	4.6000	-8.000%	5	691	-14.130%
2026-04-21	4.7000	5.0000	4.7000	5.0000	+2.041%	2	690	-21.000%
2026-04-17	6.0000	6.0000	4.9000	4.9000	-39.506%	4	690	-19.388%
2026-04-14	8.1000	8.1000	8.1000	8.1000	-19.802%	3	687	-51.235%
2026-04-07	10.1000	10.1000	10.1000	10.1000	-2.885%	1	690	-60.891%
2026-04-06	10.4000	10.4000	10.4000	10.4000	+13.043%	1	689	-62.019%
2026-04-02	9.2000	9.2000	9.2000	9.2000	-8.000%	3	691	-57.065%
2026-04-01	10.0000	10.0000	10.0000	10.0000	-11.348%	1	691	-60.500%
2026-03-31	11.5000	11.6600	11.2800	11.2800	-1.053%	6	691	-64.982%
2026-03-30	11.4000	11.4000	11.4000	11.4000	+9.615%	1	695	-65.351%
2026-03-11	10.4000	10.4000	10.4000	10.4000	+9.474%	2	695	-62.019%
2026-03-10	9.5000	9.5000	9.5000	9.5000	-23.572%	1	694	-58.421%
2026-03-09	12.4300	12.4300	12.4300	12.4300	+30.842%	1	694	-68.222%
2026-03-04	9.5000	9.8000	9.4000	9.5000	+13.095%	164	694	-58.421%
2026-02-27	8.4000	8.4000	8.4000	8.4000	+16.022%	3	622	-52.976%
2026-02-26	7.2400	7.2400	7.2400	7.2400	-3.467%	1	619	-45.442%
2026-02-19	7.5000	7.5000	7.5000	7.5000	+7.143%	1	620	-47.333%
2026-02-12	6.3900	7.0000	6.1100	7.0000	+27.971%	32	620	-43.571%
2026-02-11	5.5900	5.6700	5.4700	5.4700	-29.872%	46	590	-27.788%
2026-02-09	7.8000	7.8000	7.8000	7.8000	-9.197%	2	636	-49.359%
2026-01-29	8.6100	8.6100	8.5900	8.5900	-7.135%	4	636	-54.016%
2026-01-28	9.2500	9.2500	9.2500	9.2500	-7.500%	1	632	-57.297%
2026-01-27	10.0000	10.0000	10.0000	10.0000	-10.474%	1	631	-60.500%
2026-01-21	11.1700	11.1700	11.1700	11.1700	-0.534%	1	631	-64.637%
2026-01-15	11.2300	11.2300	11.2300	11.2300	-20.298%	1	631	-64.826%
2026-01-08	14.0900	14.0900	14.0900	14.0900	+9.225%	1	632	-71.966%
2026-01-07	12.9000	12.9000	12.9000	12.9000	+4.878%	1	631	-69.380%
2026-01-06	12.3000	12.3000	12.3000	12.3000	-2.458%	1	630	-67.886%
2026-01-02	12.6100	12.6100	12.6100	12.6100	-7.956%	2	630	-68.676%
2025-12-30	13.7000	13.7000	13.7000	13.7000	-6.164%	1	630	-71.168%
2025-12-19	14.7500	14.7500	14.6000	14.6000	-3.439%	3	629	-72.945%
2025-12-18	14.9500	15.1200	14.9500	15.1200	+16.040%	3	632	-73.876%
2025-12-17	12.8200	13.3500	12.8200	13.0300	+6.803%	4	635	-69.685%
2025-12-08	12.2000	12.2000	12.2000	12.2000	+2.349%	1	637	-67.623%
2025-12-05	11.9200	11.9200	11.9200	11.9200	-16.351%	9	638	-66.862%
2025-11-24	14.1400	14.2500	14.1100	14.2500	+13.546%	4	629	-72.281%
2025-11-18	12.5500	12.5500	12.5500	12.5500	+47.647%	2	629	-68.526%
2025-11-03	8.5000	8.5000	8.5000	8.5000	+8.280%	1	631	-53.529%
2025-10-10	7.8500	7.8500	7.8500	7.8500	+2.081%	1	631	-49.682%
2025-10-07	7.6900	7.6900	7.6900	7.6900	-11.098%	2	632	-48.635%
2025-09-17	8.6500	8.6500	8.6500	8.6500	+17.527%	2	632	-54.335%
2025-09-15	7.3600	7.3600	7.3600	7.3600	-17.303%	1	632	-46.332%
2025-09-10	8.9000	8.9000	8.9000	8.9000	-14.423%	4	632	-55.618%
2025-09-09	10.4000	10.4000	10.4000	10.4000	-0.952%	75	632	-62.019%
2025-09-05	10.5000	10.5000	10.5000	10.5000	+2.941%	1	642	-62.381%
2025-09-04	10.2000	10.2000	10.2000	10.2000	+2.000%	5	642	-61.275%
2025-09-02	10.0000	10.0000	10.0000	10.0000	+4.167%	5	642	-60.500%
2025-08-26	9.6000	9.6000	9.6000	9.6000	+9.091%	5	642	-58.854%
2025-08-07	8.8000	8.8000	8.8000	8.8000	+18.280%	3	637	-55.114%
2025-07-24	7.4400	7.4400	7.4400	7.4400	-6.179%	1	634	-46.909%
2025-07-17	7.9300	7.9300	7.9300	7.9300	-16.526%	1	635	-50.189%
2025-07-15	9.5000	9.5000	9.5000	9.5000	-8.654%	1	635	-58.421%
2025-07-10	10.4000	10.4000	10.4000	10.4000	-1.515%	2	636	-62.019%
2025-07-07	10.5600	10.5600	10.5600	10.5600	-10.508%	1	634	-62.595%
2025-06-30	11.8000	11.8000	11.8000	11.8000	-14.493%	1	634	-66.525%
2025-06-25	13.8000	13.8000	13.8000	13.8000	-1.429%	1	633	-71.377%
2025-06-24	14.0000	14.0000	14.0000	14.0000	-5.405%	1	634	-71.786%
2025-06-16	14.8000	14.8000	14.8000	14.8000	-13.095%	1	633	-73.311%
2025-06-10	17.0300	17.0300	17.0300	17.0300	+9.871%	1	634	-76.806%
2025-06-06	15.5000	15.5000	15.5000	15.5000	-8.824%	2	633	-74.516%
2025-05-28	17.0000	17.0000	17.0000	17.0000	+0.592%	6	632	-76.765%
2025-05-15	17.0000	17.0000	16.9000	16.9000	-0.588%	25	632	-76.627%
2025-05-14	17.0000	17.0000	17.0000	17.0000	+0.830%	5	632	-76.765%
2025-05-13	17.3700	17.3700	16.8600	16.8600	-25.563%	2	632	-76.572%
2025-05-09	22.6500	22.6500	22.6500	22.6500	-11.868%	374	631	-82.561%
2025-05-07	25.7000	25.7000	25.7000	25.7000	-4.815%	1	444	-84.630%
2025-05-02	26.7000	27.0000	26.7000	27.0000	-14.286%	12	444	-85.370%
2025-04-23	31.5000	31.5000	31.5000	31.5000	-33.263%	3	443	-87.460%
2025-04-07	45.8600	47.2000	43.7600	47.2000	+1.944%	5	440	-91.631%
2025-04-04	45.6100	46.3000	45.6100	46.3000	+32.286%	4	438	-91.469%
2025-03-31	35.0000	35.0000	35.0000	35.0000	+11.785%	3	438	-88.714%
2025-03-28	31.3100	31.3100	31.3100	31.3100	+24.246%	2	438	-87.384%
2025-03-21	25.2000	25.2000	25.2000	25.2000	-1.254%	380	438	-84.325%
2025-03-19	25.5200	25.5200	25.5200	25.5200	-19.647%	1	248	-84.522%
2025-03-11	31.7600	31.7600	31.7600	31.7600	+1.470%	1	248	-87.563%
2025-03-06	29.6000	31.3000	29.6000	31.3000	+7.931%	77	247	-87.380%
2025-03-05	29.0000	29.0000	29.0000	29.0000	+0.416%	3	180	-86.379%
2025-03-04	28.8800	28.8800	28.8800	28.8800	+13.433%	1	177	-86.323%
2025-02-28	26.5000	26.5000	25.4600	25.4600	+1.840%	64	177	-84.485%
2025-02-27	23.9700	25.1000	23.9700	25.0000	+4.167%	135	145	-84.200%
2025-02-24	24.0000	24.0000	24.0000	24.0000	+42.857%	2	25	-83.542%
2025-01-27	16.7100	16.8000	16.7100	16.8000	+112.658%	2	23	-76.488%
2025-01-24	7.9000	7.9000	7.9000	7.9000	-28.507%	2	21	-50.000%
2025-01-16	11.0500	11.0500	11.0500	11.0500	-4.741%	1	20	-64.253%
2024-12-17	11.6000	11.6000	11.6000	11.6000	+2.837%	5	19	-65.948%
2024-11-20	11.2800	11.2800	11.2800	11.2800	+6.415%	1	14	-64.982%
2024-11-14	10.7000	10.7000	10.5000	10.6000	+4.950%	5	13	-62.736%
2024-11-13	10.1000	10.1000	10.1000	10.1000	-36.875%	1	8	-60.891%
2024-10-31	16.0000	16.0000	16.0000	16.0000	+4.575%	1	7	-75.313%
2024-10-15	15.3000	15.3000	15.3000	15.3000	-14.525%	5	6	-74.183%
2024-09-27	17.9000	17.9000	17.9000	17.9000	0.000%	2	1	-77.933%