Dark

ETN20270115P270
ETN Jan 15 2027 270.00 Put (ETN270115P00270000)
option OPRA

EOD

Sep 3, 2026

2.22-20.714%(-0.58)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.3000	2.3000	1.9800	2.2200	-20.714%	19	379	0.000%
2026-09-01	2.8000	2.8000	2.8000	2.8000	+60.000%	200	386	-20.714%
2026-08-14	1.7500	1.7500	1.7500	1.7500	-13.366%	1	186	+26.857%
2026-08-11	2.0200	2.0200	2.0200	2.0200	-72.703%	1	187	+9.901%
2026-07-29	7.4000	7.4000	7.4000	7.4000	+17.089%	10	187	-70.000%
2026-07-27	6.3200	6.3200	6.3200	6.3200	+14.909%	2	177	-64.873%
2026-07-21	5.5000	5.5000	5.5000	5.5000	-30.380%	1	175	-59.636%
2026-07-17	7.9000	7.9000	7.9000	7.9000	+12.857%	1	174	-71.899%
2026-07-07	6.9000	7.0000	6.9000	7.0000	+42.857%	4	173	-68.286%
2026-07-06	5.7000	5.7000	4.9000	4.9000	-20.968%	2	173	-54.694%
2026-07-02	6.2000	6.2000	6.2000	6.2000	-29.944%	10	164	-64.194%
2026-06-11	8.8500	8.8500	8.8500	8.8500	+1.724%	1	164	-74.915%
2026-06-10	8.7000	8.7000	8.7000	8.7000	+27.941%	1	163	-74.483%
2026-06-09	6.8000	6.8000	6.8000	6.8000	-9.333%	1	163	-67.353%
2026-06-08	7.2000	7.8000	7.2000	7.5000	-6.250%	11	163	-70.400%
2026-06-05	8.0000	8.0000	8.0000	8.0000	+2.564%	1	163	-72.250%
2026-05-28	7.8000	7.8000	7.8000	7.8000	+14.706%	1	162	-71.538%
2026-05-13	6.8000	6.8000	6.8000	6.8000	-1.876%	1	162	-67.353%
2026-05-12	7.1600	7.1600	6.9300	6.9300	+10.880%	3	158	-67.965%
2026-05-06	6.2500	6.2500	6.2500	6.2500	+4.167%	10	158	-64.480%
2026-04-30	6.0000	6.0000	6.0000	6.0000	-14.286%	1	168	-63.000%
2026-04-29	7.0000	7.0000	7.0000	7.0000	-15.561%	3	167	-68.286%
2026-04-28	8.2900	8.2900	8.2900	8.2900	+22.633%	1	164	-73.221%
2026-04-22	6.5000	6.7600	6.5000	6.7600	-9.262%	11	165	-67.160%
2026-04-20	7.4500	7.4500	7.4500	7.4500	+6.429%	5	156	-70.201%
2026-04-17	7.0000	7.0000	7.0000	7.0000	-20.455%	2	156	-68.286%
2026-04-16	8.8000	8.8000	8.8000	8.8000	0.000%	1	156	-74.773%
2026-04-14	8.7700	8.8000	8.7700	8.8000	-12.000%	2	157	-74.773%
2026-04-09	10.0000	10.0000	10.0000	10.0000	-9.910%	1	158	-77.800%
2026-04-08	11.1000	11.1000	11.1000	11.1000	-20.144%	1	158	-80.000%
2026-04-07	13.9000	13.9000	13.9000	13.9000	0.000%	1	158	-84.029%
2026-04-06	13.9000	13.9000	13.9000	13.9000	-7.886%	1	158	-84.029%
2026-03-27	15.3500	15.3500	15.0900	15.0900	+17.891%	4	158	-85.288%
2026-03-26	12.8000	12.8000	12.8000	12.8000	-16.883%	1	161	-82.656%
2026-03-20	15.4000	15.4000	15.4000	15.4000	+1.316%	1	160	-85.584%
2026-03-19	15.2000	15.2000	15.2000	15.2000	+5.556%	2	160	-85.395%
2026-03-18	14.4000	14.4000	14.4000	14.4000	-10.615%	1	162	-84.583%
2026-03-13	16.1100	16.1100	16.1100	16.1100	+12.657%	1	162	-86.220%
2026-03-11	14.3000	14.3000	14.3000	14.3000	-9.494%	1	163	-84.476%
2026-03-05	15.8000	15.8000	15.8000	15.8000	+17.037%	1	163	-85.949%
2026-03-04	13.5000	13.5000	13.5000	13.5000	+2.350%	10	163	-83.556%
2026-03-03	13.0000	13.1900	13.0000	13.1900	+17.768%	2	153	-83.169%
2026-02-27	10.9000	11.2000	10.9000	11.2000	+11.001%	3	152	-80.179%
2026-02-13	10.2500	10.2500	10.0900	10.0900	+0.900%	2	153	-77.998%
2026-02-12	7.7000	10.0000	7.7000	10.0000	+5.152%	31	153	-77.800%
2026-02-10	9.5100	9.5100	9.5100	9.5100	-6.765%	1	144	-76.656%
2026-02-09	10.2000	10.2000	10.2000	10.2000	-20.000%	10	143	-78.235%
2026-02-05	12.7500	12.7500	12.7500	12.7500	+0.950%	2	153	-82.588%
2026-02-03	12.6900	12.6900	12.6300	12.6300	-3.440%	4	151	-82.423%
2026-01-30	13.0800	13.0800	13.0800	13.0800	-3.540%	1	151	-83.028%
2026-01-28	13.5600	13.5600	13.5600	13.5600	-7.123%	1	151	-83.628%
2026-01-27	14.9000	14.9000	14.6000	14.6000	-6.049%	10	151	-84.795%
2026-01-23	15.3000	15.5400	14.9000	15.5400	+4.295%	7	141	-85.714%
2026-01-21	14.8000	14.9000	14.8000	14.9000	-6.583%	7	134	-85.101%
2026-01-13	15.9500	15.9500	15.9500	15.9500	-13.690%	1	127	-86.082%
2026-01-07	18.4800	18.4800	18.4800	18.4800	+10.659%	2	126	-87.987%
2026-01-05	16.7000	16.7000	16.7000	16.7000	-12.105%	1	123	-86.707%
2025-12-30	18.3900	19.0000	18.3900	19.0000	-2.714%	3	123	-88.316%
2025-12-22	19.5300	19.5300	19.5300	19.5300	-7.000%	1	121	-88.633%
2025-12-17	21.0000	21.0000	21.0000	21.0000	+25.298%	1	120	-89.429%
2025-12-15	16.7600	16.7600	16.7600	16.7600	-5.737%	1	119	-86.754%
2025-12-12	17.7800	17.7800	17.7800	17.7800	+13.828%	1	119	-87.514%
2025-12-10	15.6200	15.7600	15.5400	15.6200	-17.179%	6	119	-85.787%
2025-11-24	18.6600	18.9100	18.6600	18.8600	+53.333%	16	119	-88.229%
2025-11-06	12.5000	12.5000	12.2500	12.3000	-5.385%	10	119	-81.951%
2025-10-23	13.0000	13.0000	13.0000	13.0000	-7.143%	1	129	-82.923%
2025-10-22	14.0000	14.0000	14.0000	14.0000	+5.660%	3	128	-84.143%
2025-10-16	13.2500	13.2500	13.2500	13.2500	+15.217%	3	125	-83.245%
2025-10-09	11.5000	11.5000	11.5000	11.5000	-0.947%	4	128	-80.696%
2025-09-23	11.6100	11.6100	11.6100	11.6100	+16.100%	3	124	-80.879%
2025-09-16	10.0000	10.0000	10.0000	10.0000	-18.033%	1	127	-77.800%
2025-09-11	12.2000	12.2000	12.2000	12.2000	+3.741%	6	126	-81.803%
2025-09-10	11.7600	11.7600	11.7600	11.7600	-21.074%	2	120	-81.122%
2025-09-05	14.9000	14.9000	14.9000	14.9000	+7.194%	1	118	-85.101%
2025-09-04	13.9000	13.9000	13.9000	13.9000	-6.081%	3	118	-84.029%
2025-09-02	14.8000	14.8000	14.8000	14.8000	+9.630%	13	118	-85.000%
2025-08-19	13.5000	13.5000	13.5000	13.5000	+4.651%	1	118	-83.556%
2025-08-13	12.4000	12.9000	12.4000	12.9000	+6.436%	8	117	-82.791%
2025-08-08	12.1200	12.1200	12.1200	12.1200	-6.047%	1	109	-81.683%
2025-08-05	12.5000	12.9000	12.5000	12.9000	+22.044%	9	110	-82.791%
2025-08-01	10.5700	10.5700	10.5700	10.5700	+13.656%	1	101	-78.997%
2025-07-28	9.3000	9.3000	9.3000	9.3000	-1.274%	1	100	-76.129%
2025-07-25	9.4200	9.4200	9.4200	9.4200	-20.840%	1	99	-76.433%
2025-07-22	11.9000	11.9000	11.9000	11.9000	+11.215%	7	100	-81.345%
2025-07-21	10.7000	10.7000	10.7000	10.7000	-1.835%	1	93	-79.252%
2025-07-17	10.9000	10.9000	10.9000	10.9000	-14.844%	1	92	-79.633%
2025-07-16	12.8000	12.8000	12.8000	12.8000	-1.538%	6	91	-82.656%
2025-07-15	13.0000	13.0000	13.0000	13.0000	-6.475%	1	85	-82.923%
2025-07-10	13.9000	13.9000	13.9000	13.9000	-3.203%	1	86	-84.029%
2025-07-09	14.3600	14.3600	14.3600	14.3600	-9.856%	1	87	-84.540%
2025-07-01	15.9300	15.9300	15.9300	15.9300	-36.024%	1	88	-86.064%
2025-05-22	24.9000	24.9000	24.9000	24.9000	+9.788%	1	87	-91.084%
2025-05-15	22.4000	22.6800	22.3000	22.6800	-51.590%	26	86	-90.212%
2025-04-22	47.3300	47.3300	46.8500	46.8500	-16.339%	4	60	-95.261%
2025-04-07	56.0000	56.0000	56.0000	56.0000	+37.795%	1	58	-96.036%
2025-04-02	40.6400	40.6400	40.6400	40.6400	+2.860%	5	59	-94.537%
2025-03-11	39.0000	40.5000	39.0000	39.5100	-2.033%	31	59	-94.381%
2025-03-04	41.3000	41.3000	40.3300	40.3300	+23.712%	16	43	-94.495%
2025-02-25	32.6000	32.6000	32.6000	32.6000	+28.854%	1	42	-93.190%
2025-02-20	25.3000	25.3000	25.3000	25.3000	+5.858%	1	43	-91.225%
2025-01-27	16.8000	23.9000	16.8000	23.9000	+32.778%	40	44	-90.711%
2024-12-18	18.0000	18.0000	18.0000	18.0000	+14.650%	1	3	-87.667%
2024-11-15	15.7000	15.7000	15.7000	15.7000	+14.599%	2	3	-85.860%
2024-11-13	13.7000	13.7000	13.7000	13.7000	-44.127%	1	2	-83.796%
2024-10-02	24.5200	24.5200	24.5200	24.5200	0.000%	1	1	-90.946%