Dark

ETN20270115P400
ETN Jan 15 2027 400.00 Put (ETN270115P00400000)
option OPRA

EOD

Jul 20, 2026

45.50-0.828%(-0.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	45.5000	45.5000	45.5000	45.5000	-0.828%	1	156	0.000%
2026-07-13	46.4000	46.4000	45.8800	45.8800	-6.176%	2	155	-0.828%
2026-07-08	48.9000	48.9000	48.9000	48.9000	-4.305%	1	154	-6.953%
2026-07-07	51.1000	51.1000	51.1000	51.1000	+26.799%	1	155	-10.959%
2026-07-01	40.3000	40.3000	40.3000	40.3000	+11.326%	1	155	+12.903%
2026-06-30	36.2000	36.2000	36.2000	36.2000	-14.824%	1	154	+25.691%
2026-06-29	44.5000	44.6500	42.5000	42.5000	-7.002%	5	154	+7.059%
2026-06-26	45.7000	45.7000	45.7000	45.7000	+15.696%	1	153	-0.438%
2026-06-25	39.9000	39.9000	39.5000	39.5000	-13.567%	2	155	+15.190%
2026-06-24	45.6000	45.7000	45.6000	45.7000	+37.692%	8	155	-0.438%
2026-06-22	35.5000	35.5000	33.0000	33.1900	-11.493%	12	157	+37.089%
2026-06-18	37.5000	37.5000	37.5000	37.5000	-11.348%	5	160	+21.333%
2026-06-16	42.4000	42.4000	42.3000	42.3000	-2.759%	7	160	+7.565%
2026-06-15	43.5000	43.5000	43.5000	43.5000	-25.283%	2	162	+4.598%
2026-06-10	58.2200	58.2200	58.2200	58.2200	+24.668%	1	162	-21.848%
2026-06-08	46.2000	46.7000	46.1000	46.7000	-2.505%	5	163	-2.570%
2026-06-05	44.1000	48.0000	44.1000	47.9000	+17.690%	3	165	-5.010%
2026-06-04	40.7000	40.7000	40.7000	40.7000	+0.743%	1	162	+11.794%
2026-06-03	40.4000	40.4000	40.4000	40.4000	-2.415%	1	161	+12.624%
2026-06-02	42.7000	42.7000	41.4000	41.4000	-9.409%	4	160	+9.903%
2026-05-29	45.8000	45.8000	45.7000	45.7000	+2.697%	5	180	-0.438%
2026-05-28	47.9000	47.9000	44.5000	44.5000	-1.111%	5	180	+2.247%
2026-05-26	45.2000	45.2000	44.2000	45.0000	-9.639%	4	175	+1.111%
2026-05-22	49.4000	49.8000	49.4000	49.8000	-8.456%	2	172	-8.635%
2026-05-18	52.5000	54.4000	52.5000	54.4000	+26.512%	4	172	-16.360%
2026-05-12	43.0000	43.0000	43.0000	43.0000	+2.381%	20	168	+5.814%
2026-05-11	42.0000	42.0000	42.0000	42.0000	-3.890%	20	148	+8.333%
2026-05-07	42.5000	43.7000	42.5000	43.7000	+12.629%	21	168	+4.119%
2026-05-06	41.0000	41.0000	38.8000	38.8000	-9.809%	21	148	+17.268%
2026-05-05	43.9400	44.0400	41.8800	43.0200	+18.480%	27	167	+5.765%
2026-05-04	36.3100	36.3100	36.3100	36.3100	-1.865%	5	146	+25.310%
2026-04-30	37.0000	37.0000	37.0000	37.0000	-12.530%	1	141	+22.973%
2026-04-22	41.1000	42.3000	41.1000	42.3000	-0.517%	3	140	+7.565%
2026-04-21	38.8000	43.4000	38.8000	42.5200	+0.283%	8	134	+7.008%
2026-04-17	42.4000	42.4000	42.4000	42.4000	-2.529%	2	134	+7.311%
2026-04-14	43.5000	43.5000	43.5000	43.5000	-4.605%	1	134	+4.598%
2026-04-13	47.4000	47.4000	45.6000	45.6000	+3.401%	2	133	-0.219%
2026-04-10	44.3500	44.3500	43.8000	44.1000	-6.270%	6	132	+3.175%
2026-04-09	47.2000	47.3000	47.0500	47.0500	-38.497%	11	130	-3.294%
2026-03-30	76.5000	76.5000	76.5000	76.5000	+31.443%	10	126	-40.523%
2026-03-25	58.0000	58.2000	58.0000	58.2000	-4.902%	3	126	-21.821%
2026-03-23	61.2000	61.2000	61.2000	61.2000	-18.400%	2	126	-25.654%
2026-03-06	75.0000	75.0000	75.0000	75.0000	+49.254%	10	128	-39.333%
2026-02-17	50.2500	50.2500	50.2500	50.2500	+6.915%	2	118	-9.453%
2026-02-11	46.8000	47.0000	46.8000	47.0000	-9.266%	6	118	-3.191%
2026-02-10	51.8000	51.8000	51.8000	51.8000	-42.889%	1	121	-12.162%
2025-12-18	90.7000	90.7000	90.7000	90.7000	+22.237%	8	120	-49.835%
2025-12-10	73.5000	74.2000	73.1500	74.2000	+19.813%	4	113	-38.679%
2025-10-14	61.9300	61.9300	61.9300	61.9300	+34.630%	5	111	-26.530%
2025-07-31	46.0000	46.0100	46.0000	46.0000	-64.311%	20	111	-1.087%
2025-03-07	125.1000	128.8900	125.1000	128.8900	+126.919%	50	94	-64.699%
2025-01-23	58.1500	58.1500	56.8000	56.8000	-3.237%	17	76	-19.894%
2025-01-22	58.7000	58.7000	58.7000	58.7000	-11.195%	16	76	-22.487%
2025-01-21	66.1000	66.1000	66.1000	66.1000	-6.041%	20	132	-31.165%
2025-01-17	70.3500	70.3500	70.3500	70.3500	-4.351%	40	132	-35.323%
2025-01-16	73.5500	73.5500	73.5500	73.5500	-0.581%	20	132	-38.137%
2025-01-15	73.9800	73.9800	73.9800	73.9800	-1.030%	20	132	-38.497%
2025-01-14	74.7500	74.7500	74.7500	74.7500	-1.774%	20	132	-39.130%
2025-01-13	76.1000	76.1000	76.1000	76.1000	-0.834%	20	152	-40.210%
2025-01-10	76.7400	76.7400	76.7400	76.7400	+1.107%	40	172	-40.709%
2025-01-08	75.9000	75.9000	75.9000	75.9000	+4.805%	20	212	-40.053%
2025-01-07	72.4200	72.4200	72.4200	72.4200	+2.796%	20	212	-37.172%
2025-01-06	70.4800	70.4800	70.4500	70.4500	-11.328%	20	212	-35.415%
2025-01-03	77.3500	79.4500	77.3500	79.4500	+0.697%	40	232	-42.731%
2025-01-02	78.6900	78.9000	78.6900	78.9000	-2.593%	20	252	-42.332%
2024-12-31	81.0000	81.0000	81.0000	81.0000	-2.644%	20	292	-43.827%
2024-12-30	83.2000	83.2000	83.2000	83.2000	+4.720%	20	292	-45.313%
2024-12-27	79.4500	79.4500	79.4500	79.4500	+18.001%	20	312	-42.731%
2024-12-13	67.5100	67.5100	67.3300	67.3300	-0.576%	60	322	-32.422%
2024-12-12	67.7200	67.7200	67.7200	67.7200	+2.451%	30	292	-32.812%
2024-12-11	66.1000	66.1000	66.1000	66.1000	-0.226%	30	262	-31.165%
2024-12-10	66.2200	66.2500	66.2200	66.2500	+1.377%	30	232	-31.321%
2024-12-09	65.3000	65.3500	65.3000	65.3500	+8.917%	25	202	-30.375%
2024-12-06	60.0000	60.0000	60.0000	60.0000	+0.167%	50	177	-24.167%
2024-12-05	59.9000	59.9000	59.9000	59.9000	+4.904%	25	152	-24.040%
2024-12-04	57.1000	57.1000	57.1000	57.1000	-6.897%	25	127	-20.315%
2024-12-03	61.2300	61.3300	61.2300	61.3300	+2.644%	25	102	-25.811%
2024-12-02	59.6200	59.7800	59.6000	59.7500	-0.417%	27	77	-23.849%
2024-11-29	60.0200	60.0200	60.0000	60.0000	+3.270%	50	50	-24.167%
2024-11-27	58.1000	58.1000	58.1000	58.1000	0.000%	25	0	-21.687%