Dark

ETN20270115P360
ETN Jan 15 2027 360.00 Put (ETN270115P00360000)
option OPRA

EOD

Sep 9, 2026

14.20+21.368%(+2.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	13.1500	14.2000	13.1500	14.2000	+21.368%	4	482	0.000%
2026-09-08	11.7000	11.7000	11.7000	11.7000	-23.026%	1	482	+21.368%
2026-09-04	15.2000	15.2000	15.2000	15.2000	-20.957%	1	482	-6.579%
2026-09-01	19.2300	19.2300	19.2300	19.2300	+13.787%	1	482	-26.157%
2026-08-28	16.9000	16.9000	16.9000	16.9000	+11.921%	1	481	-15.976%
2026-08-26	15.2000	15.2000	15.1000	15.1000	-5.031%	3	481	-5.960%
2026-08-25	16.5000	16.5000	15.9000	15.9000	-7.558%	2	481	-10.692%
2026-08-24	16.6000	17.2000	16.4000	17.2000	+16.216%	9	483	-17.442%
2026-08-21	15.1000	15.1000	14.6000	14.8000	0.000%	5	489	-4.054%
2026-08-20	14.7000	14.8000	14.7000	14.8000	+5.338%	4	488	-4.054%
2026-08-19	14.0500	14.0500	14.0500	14.0500	+28.428%	5	492	+1.068%
2026-08-14	10.9400	10.9400	10.9400	10.9400	+5.192%	1	487	+29.799%
2026-08-13	10.5000	10.5000	10.4000	10.4000	+13.043%	3	488	+36.538%
2026-08-12	9.2000	9.2000	9.2000	9.2000	-11.283%	1	489	+54.348%
2026-08-11	11.0000	11.0000	10.3700	10.3700	-16.371%	2	489	+36.933%
2026-08-07	12.6500	12.6500	12.4000	12.4000	-5.344%	20	491	+14.516%
2026-08-06	13.0100	13.4000	13.0100	13.1000	-29.189%	9	473	+8.397%
2026-08-03	18.5000	18.5000	18.5000	18.5000	-25.101%	1	474	-23.243%
2026-07-31	24.7000	24.7000	24.7000	24.7000	-16.554%	1	474	-42.510%
2026-07-30	29.6000	29.6000	29.6000	29.6000	-27.004%	125	475	-52.027%
2026-07-29	40.1000	40.6000	40.1000	40.5500	+19.970%	6	475	-64.982%
2026-07-28	34.2000	34.2000	33.8000	33.8000	+27.547%	3	479	-57.988%
2026-07-15	26.5000	26.5000	26.5000	26.5000	-5.357%	1	476	-46.415%
2026-07-13	28.0000	28.0000	28.0000	28.0000	+4.869%	1	476	-49.286%
2026-07-10	26.7000	26.7000	26.7000	26.7000	-15.560%	1	476	-46.816%
2026-07-08	31.6200	31.6200	31.6200	31.6200	+0.063%	5	475	-55.092%
2026-07-07	31.6000	31.6000	31.6000	31.6000	+18.219%	1	470	-55.063%
2026-07-06	26.7300	26.7300	26.7300	26.7300	-11.490%	1	470	-46.876%
2026-07-02	25.0000	30.2000	25.0000	30.2000	+40.465%	2	469	-52.980%
2026-06-30	22.7200	23.2000	21.5000	21.5000	-22.186%	3	469	-33.953%
2026-06-29	27.6300	27.6300	27.6300	27.6300	-4.063%	1	469	-48.607%
2026-06-26	29.1000	29.1000	28.8000	28.8000	+3.226%	2	468	-50.694%
2026-06-24	27.9000	27.9000	27.9000	27.9000	+5.682%	1	469	-49.104%
2026-06-23	26.4000	26.4000	26.4000	26.4000	+35.733%	1	470	-46.212%
2026-06-22	19.4500	19.4500	19.4500	19.4500	-26.880%	2	471	-26.992%
2026-06-16	26.6000	26.6000	26.6000	26.6000	-3.832%	2	469	-46.617%
2026-06-15	26.4000	27.6600	26.4000	27.6600	-18.886%	699	467	-48.662%
2026-06-11	36.0000	36.0000	34.1000	34.1000	+3.333%	12	1,117	-58.358%
2026-06-09	31.3000	33.0000	31.3000	33.0000	+12.169%	2	1,129	-56.970%
2026-06-08	28.9000	29.4200	28.9000	29.4200	-0.943%	2	1,130	-51.734%
2026-06-05	29.6000	29.7000	29.6000	29.7000	+14.231%	2	1,130	-52.189%
2026-06-04	25.7000	26.0000	25.7000	26.0000	+0.775%	6	1,130	-45.385%
2026-06-02	25.0000	25.8000	25.0000	25.8000	-8.021%	3	1,127	-44.961%
2026-06-01	28.0500	28.0500	28.0500	28.0500	-1.232%	15	1,125	-49.376%
2026-05-28	28.6000	28.8000	28.4000	28.4000	+3.310%	5	1,140	-50.000%
2026-05-26	28.2000	28.2000	26.3000	27.4900	-11.323%	157	1,138	-48.345%
2026-05-22	31.4000	31.4000	31.0000	31.0000	-8.012%	8	981	-54.194%
2026-05-21	34.0000	34.1000	33.5000	33.7000	-8.099%	42	941	-57.864%
2026-05-19	38.8000	38.8000	36.5900	36.6700	+28.217%	44	941	-61.276%
2026-05-15	29.1000	29.1000	28.4000	28.6000	+5.147%	10	901	-50.350%
2026-05-14	27.2000	27.2000	27.2000	27.2000	+8.367%	2	892	-47.794%
2026-05-11	26.9000	27.0000	25.1000	25.1000	-8.059%	7	892	-43.426%
2026-05-08	27.4000	27.4000	27.3000	27.3000	+6.641%	702	886	-47.985%
2026-05-07	25.7100	25.7100	25.6000	25.6000	-1.158%	4	218	-44.531%
2026-05-06	26.0000	26.0000	25.9000	25.9000	-2.996%	3	214	-45.174%
2026-05-05	28.2000	28.2000	26.5000	26.7000	+11.715%	17	217	-46.816%
2026-05-01	23.9000	23.9000	23.9000	23.9000	-8.779%	1	214	-40.586%
2026-04-27	26.0000	26.2000	26.0000	26.2000	+13.814%	3	214	-45.802%
2026-04-24	23.5200	23.5200	23.0200	23.0200	-11.699%	76	214	-38.315%
2026-04-21	26.0700	26.0700	26.0700	26.0700	+2.035%	2	140	-45.531%
2026-04-17	25.6000	25.6000	25.5500	25.5500	-16.230%	6	140	-44.423%
2026-04-16	30.5000	30.5000	30.5000	30.5000	+8.929%	4	139	-53.443%
2026-04-14	28.0000	28.0000	28.0000	28.0000	-35.185%	5	142	-49.286%
2026-04-07	43.2000	43.2000	43.2000	43.2000	+1.171%	1	142	-67.130%
2026-04-06	42.7000	42.7000	42.7000	42.7000	-1.771%	1	142	-66.745%
2026-03-16	43.4700	43.4700	43.4700	43.4700	-2.095%	1	141	-67.334%
2026-03-03	45.0900	45.0900	44.4000	44.4000	+39.623%	2	142	-68.018%
2026-02-18	32.0700	32.0700	31.8000	31.8000	-4.072%	3	141	-55.346%
2026-02-17	33.1500	33.1500	33.1500	33.1500	+5.439%	2	140	-57.164%
2026-02-13	31.3000	31.4400	31.3000	31.4400	+4.800%	2	137	-54.835%
2026-02-11	26.0000	30.0000	26.0000	30.0000	-44.680%	7	137	-52.667%
2025-12-15	54.2300	54.2300	54.2300	54.2300	+32.268%	1	137	-73.815%
2025-11-12	41.0000	41.0000	41.0000	41.0000	+20.944%	1	137	-65.366%
2025-11-05	33.9000	33.9000	33.9000	33.9000	-0.294%	2	137	-58.112%
2025-09-15	34.0000	34.0000	34.0000	34.0000	-22.197%	3	137	-58.235%
2025-08-22	43.7000	43.7000	43.7000	43.7000	+9.305%	1	137	-67.506%
2025-08-12	39.4500	39.9800	39.4500	39.9800	+28.968%	3	138	-64.482%
2025-07-29	31.0000	31.0000	31.0000	31.0000	-0.863%	1	138	-54.194%
2025-07-28	31.2700	31.2700	31.2700	31.2700	+1.526%	1	138	-54.589%
2025-07-25	30.8000	30.8000	30.8000	30.8000	-9.412%	1	138	-53.896%
2025-07-24	34.0000	34.0000	34.0000	34.0000	-4.333%	5	138	-58.235%
2025-07-17	37.5000	37.5000	35.5400	35.5400	-13.317%	6	138	-60.045%
2025-07-15	41.0000	41.0000	41.0000	41.0000	-26.352%	1	138	-65.366%
2025-06-16	55.6700	55.6700	55.6700	55.6700	-53.234%	1	138	-74.493%
2025-04-04	119.0400	119.0400	119.0400	119.0400	+57.356%	10	138	-88.071%
2025-01-28	75.6500	75.6500	75.6500	75.6500	+13.079%	1	133	-81.229%
2025-01-27	65.4200	66.9000	65.4200	66.9000	+59.210%	2	133	-78.774%
2024-12-03	42.0200	42.0200	42.0200	42.0200	+3.243%	15	133	-66.207%
2024-12-02	40.7200	40.7200	40.7000	40.7000	-4.460%	15	133	-65.111%
2024-11-27	42.6000	42.6000	42.6000	42.6000	+8.397%	4	133	-66.667%
2024-11-26	39.3000	39.3000	39.3000	39.3000	-5.072%	4	133	-63.868%
2024-11-25	40.1000	41.4000	40.1000	41.4000	+1.720%	38	133	-65.700%
2024-11-22	41.8000	41.8000	40.7000	40.7000	-2.398%	70	168	-65.111%
2024-11-21	41.7000	41.7000	41.7000	41.7000	-9.838%	25	193	-65.947%
2024-11-20	46.2500	46.2500	46.2500	46.2500	+1.604%	25	193	-69.297%
2024-11-19	46.2700	46.2800	45.5200	45.5200	-1.258%	25	202	-68.805%
2024-11-18	46.1000	46.1000	46.1000	46.1000	-0.539%	20	227	-69.197%
2024-11-15	46.3500	46.3500	46.3500	46.3500	+7.292%	40	227	-69.364%
2024-11-14	43.2000	43.2000	43.2000	43.2000	+0.162%	20	246	-67.130%
2024-11-13	43.1300	43.1300	43.1300	43.1300	-3.079%	20	266	-67.076%
2024-11-12	44.5000	44.5000	44.5000	44.5000	+1.598%	20	266	-68.090%
2024-11-11	43.8000	43.8000	43.8000	43.8000	+0.459%	20	286	-67.580%
2024-11-08	45.0500	45.0500	43.6000	43.6000	-5.689%	90	306	-67.431%
2024-11-07	46.1500	46.2300	46.1500	46.2300	+2.733%	45	351	-69.284%
2024-11-06	45.9700	45.9700	45.0000	45.0000	-18.934%	45	396	-68.444%
2024-11-05	55.5100	55.5100	55.5100	55.5100	-2.254%	25	441	-74.419%
2024-11-04	56.7900	56.7900	56.7900	56.7900	-0.942%	25	466	-74.996%
2024-11-01	57.3300	57.3300	57.3300	57.3300	+7.259%	50	491	-75.231%
2024-10-30	53.4200	53.4500	53.4200	53.4500	-0.669%	30	516	-73.433%
2024-10-29	53.7500	53.8100	53.7500	53.8100	+4.384%	30	486	-73.611%
2024-10-28	51.5500	51.5500	51.5500	51.5500	-2.956%	30	456	-72.454%
2024-10-25	53.1200	53.1200	53.1200	53.1200	-4.288%	60	426	-73.268%
2024-10-24	54.2700	55.5000	54.2700	55.5000	+2.531%	30	396	-74.414%
2024-10-23	54.1300	54.1300	54.1300	54.1300	-1.223%	30	366	-73.767%
2024-10-22	54.8000	54.8000	54.8000	54.8000	+3.299%	30	336	-74.088%
2024-10-21	53.0500	53.0500	53.0500	53.0500	+0.189%	30	306	-73.233%
2024-10-18	53.0500	53.0500	52.9500	52.9500	+0.379%	60	276	-73.182%
2024-10-17	52.7500	52.7500	52.7500	52.7500	-6.306%	21	246	-73.081%
2024-10-16	56.3000	56.3000	56.3000	56.3000	-1.745%	25	225	-74.778%
2024-10-15	57.3000	57.3000	57.3000	57.3000	+5.720%	25	200	-75.218%
2024-10-14	54.2000	54.2000	54.2000	54.2000	-4.071%	25	175	-73.801%
2024-10-11	56.5000	56.5000	56.5000	56.5000	-2.586%	50	150	-74.867%
2024-10-10	58.2000	58.2000	57.5200	58.0000	-0.617%	26	125	-75.517%
2024-10-09	58.3600	58.3600	58.3600	58.3600	-1.668%	25	100	-75.668%
2024-10-08	59.3500	59.3500	59.3500	59.3500	+0.815%	25	75	-76.074%
2024-10-07	58.8700	58.8700	58.8700	58.8700	-11.607%	25	50	-75.879%
2024-10-03	64.2500	66.6000	64.2500	66.6000	0.000%	25	25	-78.679%