Dark

ETN20270115P300
ETN Jan 15 2027 300.00 Put (ETN270115P00300000)
option OPRA

EOD

Sep 4, 2026

3.60-29.412%(-1.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	3.9000	3.9000	3.6000	3.6000	-29.412%	2	183	0.000%
2026-09-01	5.1000	5.1000	5.1000	5.1000	+11.354%	1	183	-29.412%
2026-08-28	4.0000	4.5800	4.0000	4.5800	+38.788%	3	182	-21.397%
2026-08-18	3.3000	3.3000	3.3000	3.3000	+32.000%	2	179	+9.091%
2026-08-17	2.5000	2.5000	2.5000	2.5000	-19.872%	1	181	+44.000%
2026-08-14	3.1200	3.1200	3.1200	3.1200	+4.000%	1	182	+15.385%
2026-08-13	3.0000	3.0000	3.0000	3.0000	+3.448%	3	183	+20.000%
2026-08-12	3.4000	3.4000	2.9000	2.9000	-29.268%	2	185	+24.138%
2026-08-10	4.3000	5.9000	4.1000	4.1000	0.000%	27	187	-12.195%
2026-08-07	4.1000	4.1000	4.1000	4.1000	-10.870%	1	206	-12.195%
2026-08-06	4.6000	4.6000	4.6000	4.6000	-23.967%	1	207	-21.739%
2026-08-04	5.4000	6.0500	5.4000	6.0500	-19.333%	6	208	-40.496%
2026-08-03	7.5000	7.5000	7.5000	7.5000	-6.250%	2	205	-52.000%
2026-07-31	9.0000	9.0000	8.0000	8.0000	-51.160%	3	207	-55.000%
2026-07-29	16.3800	16.3800	16.3800	16.3800	+22.239%	2	209	-78.022%
2026-07-28	13.3600	13.4000	13.3600	13.4000	+27.619%	28	208	-73.134%
2026-07-24	10.0000	10.5000	10.0000	10.5000	+5.000%	2	180	-65.714%
2026-07-23	10.0000	10.0000	10.0000	10.0000	-2.913%	2	181	-64.000%
2026-07-15	10.0000	10.3000	10.0000	10.3000	+4.040%	6	179	-65.049%
2026-07-10	9.9000	9.9000	9.9000	9.9000	-18.852%	3	173	-63.636%
2026-07-07	12.2000	12.2000	12.2000	12.2000	+37.079%	1	175	-70.492%
2026-07-06	8.9000	8.9000	8.9000	8.9000	-10.101%	2	175	-59.551%
2026-06-25	9.9000	9.9000	9.9000	9.9000	-12.000%	5	175	-63.636%
2026-06-24	11.2500	11.2500	11.2500	11.2500	+12.052%	6	176	-68.000%
2026-06-17	9.3000	10.0400	9.3000	10.0400	-6.080%	2	171	-64.143%
2026-06-15	10.6900	10.6900	10.6900	10.6900	-20.815%	1	171	-66.324%
2026-06-12	13.5000	13.5000	13.5000	13.5000	-4.255%	3	170	-73.333%
2026-06-11	15.2000	15.2000	14.1000	14.1000	-11.875%	7	170	-74.468%
2026-06-10	13.1000	16.1000	13.1000	16.0000	+14.286%	5	171	-77.500%
2026-06-09	14.0000	14.0000	14.0000	14.0000	+11.111%	1	171	-74.286%
2026-06-08	12.2000	12.6000	12.2000	12.6000	-5.970%	6	171	-71.429%
2026-06-05	13.4000	13.4000	13.4000	13.4000	+19.536%	1	171	-73.134%
2026-06-04	11.2100	11.2100	11.2100	11.2100	+11.431%	1	170	-67.886%
2026-06-03	10.5000	10.5000	10.0600	10.0600	-3.083%	11	170	-64.215%
2026-06-02	10.3800	10.3800	10.3800	10.3800	-14.427%	3	176	-65.318%
2026-06-01	12.1300	12.1300	12.1300	12.1300	-16.918%	1	176	-70.322%
2026-05-21	14.4700	14.6000	14.4700	14.6000	-12.048%	28	176	-75.342%
2026-05-19	16.6000	16.6000	16.6000	16.6000	+9.788%	1	178	-78.313%
2026-05-18	14.0000	15.1200	14.0000	15.1200	+26.000%	8	178	-76.190%
2026-05-15	12.6000	12.6000	12.0000	12.0000	+12.360%	3	178	-70.000%
2026-05-11	10.6800	10.6800	10.6800	10.6800	+1.714%	1	178	-66.292%
2026-05-07	10.5000	10.5000	10.5000	10.5000	+5.000%	1	178	-65.714%
2026-05-06	9.4000	11.0000	9.4000	10.0000	-12.358%	49	178	-64.000%
2026-05-05	11.0000	11.4100	10.9800	11.4100	+2.149%	25	195	-68.449%
2026-04-21	11.1700	11.1700	11.1700	11.1700	-3.707%	1	179	-67.771%
2026-04-20	12.0300	12.0300	11.6000	11.6000	+1.754%	2	179	-68.966%
2026-04-17	11.3500	11.4000	11.3500	11.4000	-18.455%	6	181	-68.421%
2026-04-16	13.8100	13.9800	13.8100	13.9800	+5.430%	5	183	-74.249%
2026-04-15	13.2600	13.2600	13.2600	13.2600	+0.455%	2	183	-72.851%
2026-04-14	13.2000	13.2000	13.2000	13.2000	-5.036%	1	183	-72.727%
2026-04-09	14.0000	14.0000	13.9000	13.9000	-34.434%	3	184	-74.101%
2026-04-07	21.1000	21.2000	21.1000	21.2000	+3.415%	2	185	-83.019%
2026-04-06	20.5000	20.5000	20.5000	20.5000	-13.684%	1	185	-82.439%
2026-03-27	23.7500	23.7500	23.7500	23.7500	+20.253%	1	185	-84.842%
2026-03-25	19.7500	19.7500	19.7500	19.7500	0.000%	50	185	-81.772%
2026-03-23	19.7500	19.7500	19.7500	19.7500	-6.042%	1	186	-81.772%
2026-03-18	21.0200	21.0200	21.0200	21.0200	-3.799%	1	185	-82.873%
2026-03-17	21.8500	21.8500	21.8500	21.8500	+4.545%	3	186	-83.524%
2026-03-16	20.9000	20.9000	20.9000	20.9000	-16.467%	1	186	-82.775%
2026-03-13	25.0200	25.0200	25.0200	25.0200	+13.213%	1	186	-85.612%
2026-03-11	22.1000	22.1000	22.1000	22.1000	-15.455%	3	186	-83.710%
2026-03-09	25.9900	26.1400	25.9900	26.1400	+0.538%	2	189	-86.228%
2026-03-06	26.0000	26.0000	26.0000	26.0000	+25.301%	2	189	-86.154%
2026-03-04	20.8500	20.8500	20.7500	20.7500	-7.283%	20	187	-82.651%
2026-03-03	22.3800	22.3800	22.3800	22.3800	+23.374%	10	170	-83.914%
2026-02-27	18.1800	18.1800	18.1400	18.1400	-0.330%	2	170	-80.154%
2026-02-26	17.4000	18.2000	17.4000	18.2000	+4.598%	21	172	-80.220%
2026-02-24	17.8000	17.8000	17.4000	17.4000	+2.293%	4	172	-79.310%
2026-02-19	17.0100	17.0100	17.0100	17.0100	+0.651%	1	173	-78.836%
2026-02-18	16.9000	16.9000	16.9000	16.9000	+7.643%	1	173	-78.698%
2026-02-12	11.9000	15.7000	11.0000	15.7000	+20.769%	46	173	-77.070%
2026-02-11	12.5000	13.0000	12.5000	13.0000	-13.333%	2	158	-72.308%
2026-02-10	15.5000	15.5000	15.0000	15.0000	-12.281%	2	158	-76.000%
2026-02-09	17.1000	17.1000	17.1000	17.1000	+0.588%	3	160	-78.947%
2026-02-06	17.0000	17.0000	17.0000	17.0000	-16.626%	1	163	-78.824%
2026-02-05	20.3900	20.3900	20.3900	20.3900	+4.564%	3	164	-82.344%
2026-02-03	19.6800	19.6800	19.5000	19.5000	-3.704%	11	167	-81.538%
2026-01-29	19.7200	20.2500	19.7200	20.2500	-5.638%	8	156	-82.222%
2026-01-28	21.4600	21.4600	21.4600	21.4600	-8.603%	1	163	-83.225%
2026-01-27	24.7100	24.7700	23.4800	23.4800	-4.397%	4	162	-84.668%
2026-01-26	25.3000	25.5200	24.5600	24.5600	-1.286%	6	163	-85.342%
2026-01-23	24.2000	24.8800	24.2000	24.8800	+1.842%	8	161	-85.531%
2026-01-22	24.4300	24.4300	24.4300	24.4300	-1.452%	1	158	-85.264%
2026-01-21	25.3100	25.3100	23.2400	24.7900	+12.682%	27	159	-85.478%
2026-01-20	22.0000	22.0000	22.0000	22.0000	-1.035%	1	138	-83.636%
2026-01-16	22.8900	22.8900	20.8000	22.2300	-17.697%	6	135	-83.806%
2026-01-13	25.2500	27.0100	25.0000	27.0100	-2.842%	12	135	-86.672%
2026-01-09	27.8000	27.8000	27.8000	27.8000	-8.703%	1	124	-87.050%
2026-01-08	30.4500	30.4500	30.4500	30.4500	+10.727%	1	123	-88.177%
2026-01-07	27.5000	27.5000	27.5000	27.5000	-1.786%	1	122	-86.909%
2026-01-06	28.0000	28.0000	28.0000	28.0000	+3.321%	1	121	-87.143%
2026-01-05	27.0100	27.1000	27.0100	27.1000	-2.588%	2	118	-86.716%
2026-01-02	28.4600	28.4600	27.8200	27.8200	-6.014%	10	118	-87.060%
2025-12-30	29.6000	29.6000	29.6000	29.6000	+1.093%	1	113	-87.838%
2025-12-24	29.2800	29.2800	29.2800	29.2800	-5.457%	1	112	-87.705%
2025-12-19	31.2700	31.2700	30.9700	30.9700	-3.460%	2	112	-88.376%
2025-12-17	30.2600	32.0800	30.2600	32.0800	+25.264%	3	113	-88.778%
2025-12-15	26.3800	26.3800	25.6100	25.6100	-3.358%	3	113	-85.943%
2025-12-12	22.9000	27.0000	22.9000	26.5000	+18.462%	53	113	-86.415%
2025-12-11	22.7300	22.7300	22.3700	22.3700	-4.361%	2	98	-83.907%
2025-12-10	24.0700	24.0700	23.0700	23.3900	-11.098%	34	98	-84.609%
2025-12-04	26.2600	26.3100	26.2600	26.3100	-13.482%	2	98	-86.317%
2025-12-03	30.4100	30.4100	30.4100	30.4100	+16.962%	2	98	-88.162%
2025-12-02	26.0000	26.0000	26.0000	26.0000	-1.065%	1	96	-86.154%
2025-11-26	26.4600	26.4600	26.2800	26.2800	-14.202%	2	93	-86.301%
2025-11-21	32.8900	33.0000	30.6300	30.6300	+18.263%	5	93	-88.247%
2025-11-18	27.1900	27.1900	25.8000	25.9000	+7.335%	6	88	-86.100%
2025-11-17	24.1300	24.1300	24.1300	24.1300	-1.510%	2	82	-85.081%
2025-11-14	24.5000	24.5000	24.5000	24.5000	+12.231%	1	80	-85.306%
2025-11-04	22.8000	22.8000	21.8300	21.8300	+18.512%	6	81	-83.509%
2025-11-03	18.4200	18.4200	18.4200	18.4200	+0.656%	4	79	-80.456%
2025-10-27	18.3000	18.3000	18.3000	18.3000	-2.139%	1	80	-80.328%
2025-10-20	18.7000	18.7000	18.7000	18.7000	-4.103%	2	80	-80.749%
2025-10-16	19.5000	19.5000	19.5000	19.5000	+21.875%	1	78	-81.538%
2025-10-15	16.0000	16.0000	16.0000	16.0000	-15.701%	3	77	-77.500%
2025-09-26	18.9800	18.9800	18.9800	18.9800	+6.034%	1	74	-81.033%
2025-09-24	17.9000	17.9000	17.9000	17.9000	-0.556%	2	73	-79.888%
2025-09-23	18.0000	18.0000	18.0000	18.0000	+7.463%	1	75	-80.000%
2025-09-22	16.7500	16.7500	16.7500	16.7500	-4.286%	1	74	-78.507%
2025-09-17	17.5000	17.5000	17.5000	17.5000	+11.111%	1	75	-79.429%
2025-09-15	15.7500	15.7500	15.7500	15.7500	-16.401%	1	74	-77.143%
2025-09-12	18.8400	18.8400	18.8400	18.8400	-12.979%	2	75	-80.892%
2025-09-08	21.6500	21.6500	21.6500	21.6500	-6.681%	1	77	-83.372%
2025-09-05	23.2000	23.2000	23.2000	23.2000	+8.920%	1	76	-84.483%
2025-08-29	21.3000	21.3000	21.3000	21.3000	-0.514%	1	75	-83.099%
2025-08-19	21.4100	21.4100	21.4100	21.4100	+12.684%	1	75	-83.185%
2025-08-13	19.0000	19.0000	19.0000	19.0000	-2.464%	2	74	-81.053%
2025-08-07	19.4800	19.4800	19.4800	19.4800	-1.715%	1	72	-81.520%
2025-08-06	19.3500	19.8200	18.7000	19.8200	-0.900%	7	71	-81.837%
2025-08-05	19.6500	20.9000	19.6500	20.0000	+29.199%	3	66	-82.000%
2025-07-30	15.5400	15.5400	15.4800	15.4800	+2.857%	2	66	-76.744%
2025-07-29	14.9600	15.0500	14.9600	15.0500	-7.385%	2	65	-76.080%
2025-07-24	16.2500	16.2500	16.2500	16.2500	-2.695%	4	63	-77.846%
2025-07-23	16.7000	16.7000	16.7000	16.7000	-9.730%	6	65	-78.443%
2025-07-22	18.5000	18.5000	18.5000	18.5000	+5.714%	1	71	-80.541%
2025-07-21	17.0000	17.5000	17.0000	17.5000	-16.667%	11	70	-79.429%
2025-07-16	21.0000	21.0000	21.0000	21.0000	0.000%	1	61	-82.857%
2025-07-09	21.6500	21.6500	21.0000	21.0000	-3.002%	26	60	-82.857%
2025-07-07	21.6500	21.6500	21.6500	21.6500	-18.823%	1	35	-83.372%
2025-06-24	26.6700	26.6700	26.6700	26.6700	-8.034%	2	35	-86.502%
2025-06-16	29.0000	29.0000	29.0000	29.0000	-44.656%	2	35	-87.586%
2025-04-24	53.1800	53.1800	52.4000	52.4000	-10.519%	10	35	-93.130%
2025-04-16	58.5600	58.5600	58.5600	58.5600	+6.164%	1	36	-93.852%
2025-04-15	55.1600	55.1600	55.1600	55.1600	-1.412%	1	36	-93.474%
2025-04-14	55.9500	55.9500	55.9500	55.9500	+3.515%	6	37	-93.566%
2025-04-09	54.0500	54.0500	54.0500	54.0500	-29.022%	6	41	-93.340%
2025-04-07	76.1500	76.1500	76.1500	76.1500	-3.851%	1	35	-95.272%
2025-04-04	78.9200	79.2000	78.9200	79.2000	+34.010%	4	36	-95.455%
2025-03-31	59.1000	59.1000	59.1000	59.1000	+5.630%	5	35	-93.909%
2025-03-28	55.9500	55.9500	55.9500	55.9500	+30.572%	2	40	-93.566%
2025-03-20	42.8500	42.8500	42.8500	42.8500	-22.162%	1	40	-91.599%
2025-03-11	55.0500	55.0500	55.0500	55.0500	+15.530%	1	40	-93.460%
2025-02-28	47.6500	47.6500	47.6500	47.6500	+6.958%	2	41	-92.445%
2025-02-24	44.5500	44.5500	44.5500	44.5500	+5.294%	1	40	-91.919%
2025-02-21	38.5000	42.3100	38.5000	42.3100	+23.353%	6	39	-91.491%
2025-02-10	34.3000	34.3000	34.3000	34.3000	-3.353%	1	36	-89.504%
2025-02-05	35.4900	35.4900	35.4900	35.4900	-9.487%	1	35	-89.856%
2025-01-28	36.0000	40.3200	36.0000	39.2100	+8.705%	5	34	-90.819%
2025-01-27	33.8300	36.0800	33.8200	36.0700	+70.624%	6	30	-90.019%
2025-01-21	22.2000	22.2000	21.1400	21.1400	-10.537%	2	25	-82.971%
2025-01-17	23.6300	23.6300	23.6300	23.6300	-2.355%	2	27	-84.765%
2025-01-15	24.2000	24.2000	24.2000	24.2000	-13.571%	7	27	-85.124%
2024-12-30	28.0000	28.0000	28.0000	28.0000	+4.478%	1	27	-87.143%
2024-12-27	26.8000	26.8000	26.8000	26.8000	+5.929%	2	26	-86.567%
2024-12-18	25.7000	25.7000	25.3000	25.3000	+6.303%	22	26	-85.771%
2024-12-17	23.8000	23.8000	23.8000	23.8000	+16.098%	1	8	-84.874%
2024-12-03	20.5000	20.5000	20.5000	20.5000	-8.318%	3	7	-82.439%
2024-11-14	22.3600	22.3600	22.3600	22.3600	-1.149%	1	4	-83.900%
2024-11-11	22.6200	22.6200	22.6200	22.6200	+3.288%	5	3	-84.085%
2024-11-08	21.9000	21.9000	21.9000	21.9000	-8.674%	2	7	-83.562%
2024-11-06	23.9800	23.9800	23.9800	23.9800	-26.215%	5	6	-84.987%
2024-10-31	32.5000	32.5000	32.5000	32.5000	0.000%	1	1	-88.923%