Dark

ETN20270115P320
ETN Jan 15 2027 320.00 Put (ETN270115P00320000)
option OPRA

EOD

Sep 8, 2026

5.00-39.024%(-3.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	5.0000	5.0000	5.0000	5.0000	-39.024%	2	400	0.000%
2026-09-02	8.2000	8.2000	8.2000	8.2000	+9.333%	27	398	-39.024%
2026-08-25	7.5000	7.5000	7.5000	7.5000	+40.977%	10	425	-33.333%
2026-08-11	5.3200	5.3200	5.3200	5.3200	-24.000%	1	435	-6.015%
2026-08-05	7.0000	7.0000	7.0000	7.0000	-36.131%	1	435	-28.571%
2026-08-03	10.9600	10.9600	10.9600	10.9600	-17.470%	10	435	-54.380%
2026-07-31	11.2000	13.2800	11.2000	13.2800	-22.925%	48	425	-62.349%
2026-07-30	17.2300	17.2300	17.2300	17.2300	+9.745%	5	387	-70.981%
2026-07-27	15.5000	15.7000	15.5000	15.7000	-0.633%	2	382	-68.153%
2026-07-17	16.9000	16.9000	15.8000	15.8000	+13.587%	29	381	-68.354%
2026-07-14	13.9100	13.9100	13.9100	13.9100	-2.042%	1	371	-64.055%
2026-07-10	13.8000	14.6000	13.8000	14.2000	-17.919%	13	371	-64.789%
2026-07-07	12.9000	17.3000	12.9000	17.3000	+14.570%	47	361	-71.098%
2026-06-26	15.1000	15.1000	15.1000	15.1000	+12.268%	1	315	-66.887%
2026-06-25	12.9000	13.4500	12.9000	13.4500	-7.877%	2	315	-62.825%
2026-06-23	14.7000	14.7000	14.6000	14.6000	+35.185%	75	315	-65.753%
2026-06-22	10.9000	10.9000	10.8000	10.8000	-43.750%	3	315	-53.704%
2026-06-12	19.2000	19.2000	19.2000	19.2000	+0.524%	1	316	-73.958%
2026-06-11	21.9000	21.9000	19.1000	19.1000	+2.139%	10	316	-73.822%
2026-06-10	18.7000	18.7000	18.7000	18.7000	-4.103%	1	323	-73.262%
2026-06-09	18.8000	19.6000	18.8000	19.5000	+14.706%	7	324	-74.359%
2026-06-05	17.0000	17.0000	17.0000	17.0000	+17.241%	1	331	-70.588%
2026-06-04	14.5000	14.5000	14.5000	14.5000	+3.571%	2	332	-65.517%
2026-06-03	14.0000	14.0000	14.0000	14.0000	+0.719%	3	330	-64.286%
2026-06-02	13.9000	13.9000	13.9000	13.9000	-14.198%	2	333	-64.029%
2026-06-01	16.3000	16.3000	16.2000	16.2000	-0.917%	2	335	-69.136%
2026-05-29	16.3500	16.3500	16.3500	16.3500	-5.272%	3	335	-69.419%
2026-05-28	17.2600	17.2600	17.2600	17.2600	+15.067%	1	332	-71.031%
2026-05-26	15.0000	15.0000	15.0000	15.0000	-23.077%	3	332	-66.667%
2026-05-21	19.3000	19.5000	19.2000	19.5000	-9.302%	11	332	-74.359%
2026-05-19	21.9000	21.9000	21.5000	21.5000	+8.422%	3	335	-76.744%
2026-05-18	19.4000	19.8300	19.1000	19.8300	+16.647%	5	327	-74.786%
2026-05-15	16.9000	17.0000	16.9000	17.0000	+10.390%	25	327	-70.588%
2026-05-14	15.3000	15.4000	15.3000	15.4000	+0.654%	2	318	-67.532%
2026-05-13	15.4000	15.4000	15.3000	15.3000	+0.658%	4	316	-67.320%
2026-05-12	15.2000	15.2000	15.2000	15.2000	-5.590%	1	316	-67.105%
2026-05-08	16.1000	16.1000	16.1000	16.1000	+0.625%	10	316	-68.944%
2026-05-05	16.0000	16.0000	16.0000	16.0000	+18.519%	15	306	-68.750%
2026-05-04	12.8500	13.5000	12.8500	13.5000	0.000%	237	291	-62.963%
2026-05-01	13.5000	13.5000	13.5000	13.5000	-10.596%	1	407	-62.963%
2026-04-27	15.1000	15.1000	15.1000	15.1000	+9.420%	1	407	-66.887%
2026-04-24	13.0000	13.8000	13.0000	13.8000	-6.122%	77	406	-63.768%
2026-04-22	14.3000	14.7000	14.3000	14.7000	-5.161%	2	479	-65.986%
2026-04-21	16.1500	16.1500	15.5000	15.5000	-9.357%	2	478	-67.742%
2026-04-09	20.3000	20.3000	17.1000	17.1000	-20.833%	2	477	-70.760%
2026-04-08	21.6000	21.6000	21.6000	21.6000	-10.000%	1	476	-76.852%
2026-03-25	25.3000	25.3000	24.0000	24.0000	-15.493%	54	475	-79.167%
2026-03-17	28.5000	28.5000	28.4000	28.4000	-11.305%	2	481	-82.394%
2026-03-12	32.0200	32.0200	32.0200	32.0200	+13.546%	1	480	-84.385%
2026-03-10	28.1000	28.2000	28.1000	28.2000	-11.321%	6	481	-82.270%
2026-03-09	34.0700	34.0700	31.8000	31.8000	+17.560%	29	481	-84.277%
2026-03-04	27.0500	27.0500	27.0500	27.0500	-6.660%	20	456	-81.516%
2026-03-03	28.9800	28.9800	28.9800	28.9800	+20.750%	10	436	-82.747%
2026-02-26	23.6500	24.0000	23.6500	24.0000	+26.183%	20	426	-79.167%
2026-02-12	18.4000	19.0200	18.4000	19.0200	-7.220%	8	406	-73.712%
2026-02-09	20.5000	20.5000	20.5000	20.5000	-11.255%	5	410	-75.610%
2026-02-06	23.0000	23.1000	23.0000	23.1000	-8.876%	11	410	-78.355%
2026-02-02	25.3500	25.3500	25.3500	25.3500	-24.261%	75	410	-80.276%
2026-01-26	33.4700	33.4700	33.4700	33.4700	+3.048%	1	335	-85.061%
2026-01-22	32.5200	32.5500	32.4800	32.4800	+6.248%	10	335	-84.606%
2026-01-21	31.3900	32.3600	30.5700	30.5700	-2.019%	15	327	-83.644%
2026-01-15	31.1000	31.2000	31.1000	31.2000	-12.849%	5	328	-83.974%
2026-01-12	35.8000	35.8000	35.8000	35.8000	-2.770%	1	325	-86.034%
2026-01-07	35.7000	36.8600	35.7000	36.8200	-5.103%	6	326	-86.420%
2025-12-22	38.2700	39.5000	38.2700	38.8000	-6.053%	19	323	-87.113%
2025-12-18	39.7600	41.3000	39.7600	41.3000	-0.193%	28	304	-87.893%
2025-12-17	39.1000	41.3800	39.1000	41.3800	+20.081%	27	305	-87.917%
2025-12-15	34.9800	35.1800	34.4600	34.4600	-0.892%	7	328	-85.490%
2025-12-12	30.3200	35.1800	30.3200	34.7700	+16.678%	6	326	-85.620%
2025-12-11	29.8000	29.8000	29.8000	29.8000	-3.716%	235	327	-83.221%
2025-12-10	31.3800	31.3800	30.6300	30.9500	-9.503%	6	92	-83.845%
2025-12-04	33.9000	34.2000	33.9000	34.2000	-14.393%	2	92	-85.380%
2025-11-21	41.1000	42.9000	38.0000	39.9500	+2.043%	73	92	-87.484%
2025-11-20	30.4000	39.1500	30.4000	39.1500	+12.500%	11	157	-87.229%
2025-11-19	35.2000	35.2000	34.8000	34.8000	+5.136%	11	163	-85.632%
2025-11-17	33.1000	33.1000	33.1000	33.1000	+35.102%	10	173	-84.894%
2025-10-13	24.5000	24.5000	24.5000	24.5000	-6.489%	1	163	-79.592%
2025-10-10	22.7500	26.2000	22.7500	26.2000	+12.350%	25	163	-80.916%
2025-10-09	23.3200	23.3200	23.3200	23.3200	+2.281%	20	138	-78.559%
2025-10-08	23.1000	23.1000	22.8000	22.8000	+5.556%	22	118	-78.070%
2025-10-07	21.6500	21.6500	21.6000	21.6000	-1.008%	20	76	-76.852%
2025-10-06	21.8200	21.8200	21.8200	21.8200	-6.512%	20	76	-77.085%
2025-09-30	22.9000	23.3400	22.9000	23.3400	-2.750%	2	56	-78.578%
2025-09-29	24.0000	24.0000	24.0000	24.0000	-2.121%	10	55	-79.167%
2025-09-25	24.5200	24.5200	24.5200	24.5200	+9.660%	1	45	-79.608%
2025-09-19	22.3600	22.3600	22.3600	22.3600	-0.179%	20	45	-77.639%
2025-09-18	22.2700	22.4000	22.2000	22.4000	-8.197%	20	37	-77.679%
2025-09-11	24.4000	24.4000	24.4000	24.4000	-18.937%	6	17	-79.508%
2025-09-05	30.1000	30.1000	30.1000	30.1000	+3.330%	1	12	-83.389%
2025-09-03	29.1300	29.1300	29.1300	29.1300	+48.622%	1	12	-82.836%
2025-07-29	19.6000	19.6000	19.6000	19.6000	-67.208%	4	11	-74.490%
2025-04-28	59.7700	59.7700	59.7700	59.7700	+2.963%	2	7	-91.635%
2025-03-26	58.0500	58.0500	58.0500	58.0500	+13.824%	2	7	-91.387%
2025-03-24	51.0000	51.0000	51.0000	51.0000	+17.107%	5	7	-90.196%
2025-01-27	40.3000	43.5600	40.3000	43.5500	+45.167%	7	11	-88.519%
2024-11-06	30.0000	30.0000	30.0000	30.0000	-25.926%	5	5	-83.333%
2024-10-31	40.5000	40.5000	40.5000	40.5000	0.000%	5	5	-87.654%