Dark

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

EOD

Sep 9, 2026

11.40+16.327%(+1.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	11.6000	11.6000	11.4000	11.4000	+16.327%	2	465	0.000%
2026-09-08	9.7700	9.8000	9.7700	9.8000	-19.142%	3	463	+16.327%
2026-09-04	12.5000	12.5000	12.1200	12.1200	-25.644%	2	464	-5.941%
2026-09-02	16.3000	16.3000	16.3000	16.3000	+2.451%	3	464	-30.061%
2026-09-01	15.9100	15.9100	15.9100	15.9100	+12.837%	1	461	-28.347%
2026-08-31	13.8100	14.1000	13.8100	14.1000	+1.439%	39	460	-19.149%
2026-08-28	13.9000	13.9000	13.9000	13.9000	+11.200%	2	447	-17.986%
2026-08-26	12.5000	12.5000	12.5000	12.5000	-8.088%	5	447	-8.800%
2026-08-25	13.6000	13.6000	13.6000	13.6000	-1.449%	1	447	-16.176%
2026-08-24	13.8000	14.1000	13.7000	13.8000	+27.778%	11	448	-17.391%
2026-08-18	10.8000	10.8000	10.8000	10.8000	+44.000%	1	452	+5.556%
2026-08-17	7.5000	7.5000	7.5000	7.5000	-13.793%	2	451	+52.000%
2026-08-13	8.7000	8.7000	8.7000	8.7000	-3.333%	2	451	+31.034%
2026-08-11	9.0000	9.0000	9.0000	9.0000	-18.919%	1	449	+26.667%
2026-08-06	11.3000	11.4000	11.1000	11.1000	-20.714%	10	450	+2.703%
2026-08-04	14.0000	14.0000	14.0000	14.0000	-7.895%	2	459	-18.571%
2026-08-03	16.0100	16.0100	15.2000	15.2000	-43.494%	2	461	-25.000%
2026-07-30	26.9000	26.9000	26.9000	26.9000	-24.033%	1	459	-57.621%
2026-07-29	33.7000	35.7000	33.7000	35.4100	+33.120%	53	458	-67.806%
2026-07-28	27.3000	27.3000	26.6000	26.6000	+8.571%	31	456	-57.143%
2026-07-27	24.5000	24.5000	24.5000	24.5000	+15.023%	1	426	-53.469%
2026-07-23	21.0000	21.3000	21.0000	21.3000	-6.987%	3	425	-46.479%
2026-07-22	22.9000	22.9000	22.9000	22.9000	-4.583%	2	422	-50.218%
2026-07-20	24.3000	24.3000	23.9000	24.0000	-4.000%	9	422	-52.500%
2026-07-17	25.0000	25.0000	25.0000	25.0000	+5.441%	1	413	-54.400%
2026-07-09	23.7000	23.7100	23.7000	23.7100	+11.892%	3	412	-51.919%
2026-06-25	21.1900	21.1900	21.1900	21.1900	-7.467%	1	410	-46.201%
2026-06-23	22.6000	22.9000	22.6000	22.9000	+30.857%	2	410	-50.218%
2026-06-22	17.4500	17.5000	17.4500	17.5000	-15.172%	3	411	-34.857%
2026-06-18	20.6300	20.6300	20.6300	20.6300	-7.072%	3	417	-44.741%
2026-06-17	22.2000	22.2000	22.2000	22.2000	-3.478%	1	417	-48.649%
2026-06-15	23.0000	23.0000	23.0000	23.0000	-18.785%	1	417	-50.435%
2026-06-12	28.3200	28.3200	28.3200	28.3200	-12.050%	3	418	-59.746%
2026-06-11	33.0000	33.0000	32.2000	32.2000	+9.524%	7	415	-64.596%
2026-06-09	28.3000	29.4000	28.0000	29.4000	+15.748%	5	415	-61.224%
2026-06-08	25.6000	25.7000	25.4000	25.4000	-1.931%	4	418	-55.118%
2026-06-05	25.9000	25.9000	25.9000	25.9000	+25.728%	1	420	-55.985%
2026-06-03	22.2000	22.2000	20.5000	20.6000	-6.364%	5	419	-44.660%
2026-06-02	21.8000	22.0000	21.7000	22.0000	-14.729%	4	420	-48.182%
2026-06-01	25.1000	25.8000	25.1000	25.8000	-4.797%	4	419	-55.814%
2026-05-28	26.5000	27.1000	26.0000	27.1000	+9.717%	12	421	-57.934%
2026-05-27	25.4000	25.4000	24.7000	24.7000	+4.219%	4	415	-53.846%
2026-05-26	22.9000	23.7000	22.8000	23.7000	-13.504%	5	412	-51.899%
2026-05-22	27.5000	27.5000	27.3000	27.4000	-8.361%	7	407	-58.394%
2026-05-21	29.9000	29.9000	29.9000	29.9000	-6.563%	2	406	-61.873%
2026-05-19	31.9300	34.3000	31.9300	32.0000	+6.667%	18	406	-64.375%
2026-05-18	28.4000	30.0000	28.4000	30.0000	+20.968%	5	401	-62.000%
2026-05-15	25.3000	25.5000	24.7000	24.8000	+5.532%	10	401	-54.032%
2026-05-14	23.0200	23.9000	23.0200	23.5000	+0.858%	5	394	-51.489%
2026-05-13	24.1000	24.4000	23.3000	23.3000	+8.372%	5	390	-51.073%
2026-05-11	21.9000	21.9000	21.5000	21.5000	-12.602%	2	390	-46.977%
2026-05-08	23.8000	25.3000	23.8000	24.6000	-1.757%	8	389	-53.659%
2026-05-07	23.7000	25.0400	23.7000	25.0400	+6.689%	12	382	-54.473%
2026-05-05	25.5000	25.5000	23.4600	23.4700	+13.382%	55	371	-51.427%
2026-05-04	19.2000	20.7000	19.0500	20.7000	-10.000%	157	320	-44.928%
2026-04-29	23.0000	23.0000	23.0000	23.0000	-5.350%	20	395	-50.435%
2026-04-28	24.3000	24.3000	24.3000	24.3000	+6.579%	20	415	-53.086%
2026-04-21	22.8000	22.8000	22.8000	22.8000	-3.797%	1	395	-50.000%
2026-04-20	23.5600	23.7000	23.3100	23.7000	-41.769%	121	395	-51.899%
2026-03-17	40.7000	40.7000	40.7000	40.7000	-8.126%	1	395	-71.990%
2026-03-12	44.3000	44.3000	44.3000	44.3000	-1.991%	3	396	-74.266%
2026-03-09	45.2000	45.2000	45.1000	45.2000	+1.802%	4	393	-74.779%
2026-03-06	44.3000	44.4000	44.3000	44.4000	+26.821%	3	389	-74.324%
2026-02-24	35.0000	35.0100	35.0000	35.0100	+10.129%	10	386	-67.438%
2026-02-19	31.7900	31.7900	31.7900	31.7900	+34.135%	155	383	-64.140%
2026-02-12	23.7000	23.7000	23.7000	23.7000	-7.241%	2	228	-51.899%
2026-02-11	25.5500	25.5500	25.5500	25.5500	-17.581%	2	230	-55.382%
2026-02-09	31.0000	31.0000	31.0000	31.0000	-10.145%	1	230	-63.226%
2026-02-06	34.5000	34.5000	34.5000	34.5000	-12.437%	1	230	-66.957%
2026-02-03	39.4000	39.4000	39.4000	39.4000	+1.285%	1	229	-71.066%
2026-02-02	38.9000	38.9000	38.9000	38.9000	+6.575%	2	229	-70.694%
2026-01-29	36.5000	36.5000	36.5000	36.5000	-11.814%	1	229	-68.767%
2026-01-28	41.3900	41.3900	41.3900	41.3900	-24.745%	1	230	-72.457%
2026-01-08	55.0000	55.0000	55.0000	55.0000	+7.212%	4	229	-79.273%
2025-12-16	51.3000	51.3000	51.3000	51.3000	+1.544%	1	229	-77.778%
2025-12-12	48.0000	51.3000	47.1500	50.5200	+18.871%	40	229	-77.435%
2025-12-11	42.7000	42.7000	42.2400	42.5000	-10.338%	60	229	-73.176%
2025-12-02	47.5000	47.5000	47.4000	47.4000	-12.611%	2	174	-75.949%
2025-11-25	54.2400	54.2400	54.2400	54.2400	+10.966%	4	174	-78.982%
2025-11-18	48.8800	48.8800	48.8800	48.8800	+32.108%	1	170	-76.678%
2025-10-10	33.5000	37.0000	33.5000	37.0000	+6.261%	2	171	-69.189%
2025-09-26	34.8200	34.8200	34.8200	34.8200	-14.131%	1	170	-67.260%
2025-08-22	39.5000	40.5500	39.5000	40.5500	+4.028%	2	169	-71.887%
2025-08-19	38.9800	38.9800	38.9800	38.9800	+38.227%	2	170	-70.754%
2025-07-28	26.9000	28.2000	26.9000	28.2000	-11.599%	8	172	-59.574%
2025-07-18	31.9000	31.9000	31.9000	31.9000	-11.854%	2	174	-64.263%
2025-07-15	36.1900	36.1900	36.1900	36.1900	-34.427%	1	176	-68.500%
2025-05-15	55.1900	55.1900	55.1900	55.1900	+60.343%	5	176	-79.344%
2025-01-22	34.4200	34.4200	34.4200	34.4200	-19.579%	1	171	-66.880%
2025-01-17	42.8000	42.8000	42.8000	42.8000	-15.748%	2	172	-73.364%
2024-12-27	50.8000	50.8000	50.8000	50.8000	+41.111%	2	172	-77.559%
2024-12-02	36.0000	36.0000	36.0000	36.0000	-26.078%	1	173	-68.333%
2024-10-30	48.6700	48.7000	48.6700	48.7000	-0.633%	30	172	-76.591%
2024-10-29	48.9500	49.0100	48.9500	49.0100	+4.722%	30	172	-76.739%
2024-10-28	46.8000	46.8000	46.8000	46.8000	-3.246%	30	202	-75.641%
2024-10-25	48.3700	48.3700	48.3700	48.3700	-4.501%	60	202	-76.432%
2024-10-24	49.4200	50.6500	49.4200	50.6500	+2.676%	30	232	-77.493%
2024-10-23	49.3300	49.3300	49.3300	49.3300	-0.944%	30	232	-76.890%
2024-10-22	49.8000	49.8000	49.8000	49.8000	+3.106%	30	232	-77.108%
2024-10-21	48.3000	48.3000	48.3000	48.3000	+0.312%	30	232	-76.398%
2024-10-18	48.2000	48.2000	48.1500	48.1500	-1.211%	60	240	-76.324%
2024-10-14	48.7400	48.7400	48.7400	48.7400	-5.175%	30	270	-76.611%
2024-10-11	51.5000	51.5000	50.8200	51.4000	-2.799%	62	240	-77.821%
2024-10-10	52.8800	52.8800	52.8800	52.8800	-0.132%	30	210	-78.442%
2024-10-09	52.8800	53.2000	52.6300	52.9500	-2.126%	31	180	-78.470%
2024-10-08	54.1000	54.1000	54.1000	54.1000	-1.277%	30	150	-78.928%
2024-10-07	54.8000	54.8000	54.8000	54.8000	-2.923%	30	120	-79.197%
2024-10-04	56.4500	56.4500	56.4500	56.4500	-4.225%	60	90	-79.805%
2024-10-03	58.9400	58.9400	58.9400	58.9400	+3.186%	20	60	-80.658%
2024-10-02	56.9500	57.6500	56.6000	57.1200	-1.839%	21	40	-80.042%
2024-10-01	57.9500	58.1900	57.9500	58.1900	0.000%	20	20	-80.409%