Dark

ETN20270115P350
ETN Jan 15 2027 350.00 Put (ETN270115P00350000)
option OPRA

EOD

Jul 23, 2026

21.30-6.987%(-1.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	21.0000	21.3000	21.0000	21.3000	-6.987%	3	425	0.000%
2026-07-22	22.9000	22.9000	22.9000	22.9000	-4.583%	2	422	-6.987%
2026-07-20	24.3000	24.3000	23.9000	24.0000	-4.000%	9	422	-11.250%
2026-07-17	25.0000	25.0000	25.0000	25.0000	+5.441%	1	413	-14.800%
2026-07-09	23.7000	23.7100	23.7000	23.7100	+11.892%	3	412	-10.164%
2026-06-25	21.1900	21.1900	21.1900	21.1900	-7.467%	1	410	+0.519%
2026-06-23	22.6000	22.9000	22.6000	22.9000	+30.857%	2	410	-6.987%
2026-06-22	17.4500	17.5000	17.4500	17.5000	-15.172%	3	411	+21.714%
2026-06-18	20.6300	20.6300	20.6300	20.6300	-7.072%	3	417	+3.248%
2026-06-17	22.2000	22.2000	22.2000	22.2000	-3.478%	1	417	-4.054%
2026-06-15	23.0000	23.0000	23.0000	23.0000	-18.785%	1	417	-7.391%
2026-06-12	28.3200	28.3200	28.3200	28.3200	-12.050%	3	418	-24.788%
2026-06-11	33.0000	33.0000	32.2000	32.2000	+9.524%	7	415	-33.851%
2026-06-09	28.3000	29.4000	28.0000	29.4000	+15.748%	5	415	-27.551%
2026-06-08	25.6000	25.7000	25.4000	25.4000	-1.931%	4	418	-16.142%
2026-06-05	25.9000	25.9000	25.9000	25.9000	+25.728%	1	420	-17.761%
2026-06-03	22.2000	22.2000	20.5000	20.6000	-6.364%	5	419	+3.398%
2026-06-02	21.8000	22.0000	21.7000	22.0000	-14.729%	4	420	-3.182%
2026-06-01	25.1000	25.8000	25.1000	25.8000	-4.797%	4	419	-17.442%
2026-05-28	26.5000	27.1000	26.0000	27.1000	+9.717%	12	421	-21.402%
2026-05-27	25.4000	25.4000	24.7000	24.7000	+4.219%	4	415	-13.765%
2026-05-26	22.9000	23.7000	22.8000	23.7000	-13.504%	5	412	-10.127%
2026-05-22	27.5000	27.5000	27.3000	27.4000	-8.361%	7	407	-22.263%
2026-05-21	29.9000	29.9000	29.9000	29.9000	-6.563%	2	406	-28.763%
2026-05-19	31.9300	34.3000	31.9300	32.0000	+6.667%	18	406	-33.438%
2026-05-18	28.4000	30.0000	28.4000	30.0000	+20.968%	5	401	-29.000%
2026-05-15	25.3000	25.5000	24.7000	24.8000	+5.532%	10	401	-14.113%
2026-05-14	23.0200	23.9000	23.0200	23.5000	+0.858%	5	394	-9.362%
2026-05-13	24.1000	24.4000	23.3000	23.3000	+8.372%	5	390	-8.584%
2026-05-11	21.9000	21.9000	21.5000	21.5000	-12.602%	2	390	-0.930%
2026-05-08	23.8000	25.3000	23.8000	24.6000	-1.757%	8	389	-13.415%
2026-05-07	23.7000	25.0400	23.7000	25.0400	+6.689%	12	382	-14.936%
2026-05-05	25.5000	25.5000	23.4600	23.4700	+13.382%	55	371	-9.246%
2026-05-04	19.2000	20.7000	19.0500	20.7000	-10.000%	157	320	+2.899%
2026-04-29	23.0000	23.0000	23.0000	23.0000	-5.350%	20	395	-7.391%
2026-04-28	24.3000	24.3000	24.3000	24.3000	+6.579%	20	415	-12.346%
2026-04-21	22.8000	22.8000	22.8000	22.8000	-3.797%	1	395	-6.579%
2026-04-20	23.5600	23.7000	23.3100	23.7000	-41.769%	121	395	-10.127%
2026-03-17	40.7000	40.7000	40.7000	40.7000	-8.126%	1	395	-47.666%
2026-03-12	44.3000	44.3000	44.3000	44.3000	-1.991%	3	396	-51.919%
2026-03-09	45.2000	45.2000	45.1000	45.2000	+1.802%	4	393	-52.876%
2026-03-06	44.3000	44.4000	44.3000	44.4000	+26.821%	3	389	-52.027%
2026-02-24	35.0000	35.0100	35.0000	35.0100	+10.129%	10	386	-39.160%
2026-02-19	31.7900	31.7900	31.7900	31.7900	+34.135%	155	383	-32.998%
2026-02-12	23.7000	23.7000	23.7000	23.7000	-7.241%	2	228	-10.127%
2026-02-11	25.5500	25.5500	25.5500	25.5500	-17.581%	2	230	-16.634%
2026-02-09	31.0000	31.0000	31.0000	31.0000	-10.145%	1	230	-31.290%
2026-02-06	34.5000	34.5000	34.5000	34.5000	-12.437%	1	230	-38.261%
2026-02-03	39.4000	39.4000	39.4000	39.4000	+1.285%	1	229	-45.939%
2026-02-02	38.9000	38.9000	38.9000	38.9000	+6.575%	2	229	-45.244%
2026-01-29	36.5000	36.5000	36.5000	36.5000	-11.814%	1	229	-41.644%
2026-01-28	41.3900	41.3900	41.3900	41.3900	-24.745%	1	230	-48.538%
2026-01-08	55.0000	55.0000	55.0000	55.0000	+7.212%	4	229	-61.273%
2025-12-16	51.3000	51.3000	51.3000	51.3000	+1.544%	1	229	-58.480%
2025-12-12	48.0000	51.3000	47.1500	50.5200	+18.871%	40	229	-57.838%
2025-12-11	42.7000	42.7000	42.2400	42.5000	-10.338%	60	229	-49.882%
2025-12-02	47.5000	47.5000	47.4000	47.4000	-12.611%	2	174	-55.063%
2025-11-25	54.2400	54.2400	54.2400	54.2400	+10.966%	4	174	-60.730%
2025-11-18	48.8800	48.8800	48.8800	48.8800	+32.108%	1	170	-56.424%
2025-10-10	33.5000	37.0000	33.5000	37.0000	+6.261%	2	171	-42.432%
2025-09-26	34.8200	34.8200	34.8200	34.8200	-14.131%	1	170	-38.828%
2025-08-22	39.5000	40.5500	39.5000	40.5500	+4.028%	2	169	-47.472%
2025-08-19	38.9800	38.9800	38.9800	38.9800	+38.227%	2	170	-45.357%
2025-07-28	26.9000	28.2000	26.9000	28.2000	-11.599%	8	172	-24.468%
2025-07-18	31.9000	31.9000	31.9000	31.9000	-11.854%	2	174	-33.229%
2025-07-15	36.1900	36.1900	36.1900	36.1900	-34.427%	1	176	-41.144%
2025-05-15	55.1900	55.1900	55.1900	55.1900	+60.343%	5	176	-61.406%
2025-01-22	34.4200	34.4200	34.4200	34.4200	-19.579%	1	171	-38.117%
2025-01-17	42.8000	42.8000	42.8000	42.8000	-15.748%	2	172	-50.234%
2024-12-27	50.8000	50.8000	50.8000	50.8000	+41.111%	2	172	-58.071%
2024-12-02	36.0000	36.0000	36.0000	36.0000	-26.078%	1	173	-40.833%
2024-10-30	48.6700	48.7000	48.6700	48.7000	-0.633%	30	172	-56.263%
2024-10-29	48.9500	49.0100	48.9500	49.0100	+4.722%	30	172	-56.539%
2024-10-28	46.8000	46.8000	46.8000	46.8000	-3.246%	30	202	-54.487%
2024-10-25	48.3700	48.3700	48.3700	48.3700	-4.501%	60	202	-55.964%
2024-10-24	49.4200	50.6500	49.4200	50.6500	+2.676%	30	232	-57.947%
2024-10-23	49.3300	49.3300	49.3300	49.3300	-0.944%	30	232	-56.821%
2024-10-22	49.8000	49.8000	49.8000	49.8000	+3.106%	30	232	-57.229%
2024-10-21	48.3000	48.3000	48.3000	48.3000	+0.312%	30	232	-55.901%
2024-10-18	48.2000	48.2000	48.1500	48.1500	-1.211%	60	240	-55.763%
2024-10-14	48.7400	48.7400	48.7400	48.7400	-5.175%	30	270	-56.299%
2024-10-11	51.5000	51.5000	50.8200	51.4000	-2.799%	62	240	-58.560%
2024-10-10	52.8800	52.8800	52.8800	52.8800	-0.132%	30	210	-59.720%
2024-10-09	52.8800	53.2000	52.6300	52.9500	-2.126%	31	180	-59.773%
2024-10-08	54.1000	54.1000	54.1000	54.1000	-1.277%	30	150	-60.628%
2024-10-07	54.8000	54.8000	54.8000	54.8000	-2.923%	30	120	-61.131%
2024-10-04	56.4500	56.4500	56.4500	56.4500	-4.225%	60	90	-62.267%
2024-10-03	58.9400	58.9400	58.9400	58.9400	+3.186%	20	60	-63.862%
2024-10-02	56.9500	57.6500	56.6000	57.1200	-1.839%	21	40	-62.710%
2024-10-01	57.9500	58.1900	57.9500	58.1900	0.000%	20	20	-63.396%