Dark

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

EOD

Sep 9, 2026

28.50+15.385%(+3.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	28.5000	28.5000	28.5000	28.5000	+15.385%	1	233	0.000%
2026-09-08	24.7000	24.7000	24.0000	24.7000	-20.323%	16	232	+15.385%
2026-09-04	31.0000	31.0000	31.0000	31.0000	-19.897%	5	229	-8.065%
2026-09-01	39.0000	39.0000	38.7000	38.7000	+15.522%	4	229	-26.357%
2026-08-28	32.0000	33.5000	32.0000	33.5000	+20.072%	3	227	-14.925%
2026-08-27	27.3000	28.0000	27.3000	27.9000	-11.146%	39	225	+2.151%
2026-08-25	31.4000	31.4000	31.3000	31.4000	-1.875%	4	200	-9.236%
2026-08-24	31.4800	32.1000	31.4800	32.0000	+8.844%	10	200	-10.938%
2026-08-21	29.3000	29.4000	29.2000	29.4000	0.000%	8	208	-3.061%
2026-08-20	29.4000	29.4000	29.4000	29.4000	+15.748%	3	208	-3.061%
2026-08-18	22.9000	25.4000	22.9000	25.4000	+20.208%	7	208	+12.205%
2026-08-14	20.7000	21.5200	20.7000	21.1300	+13.602%	4	203	+34.879%
2026-08-12	18.0000	18.6000	18.0000	18.6000	-22.500%	2	203	+53.226%
2026-08-10	24.1000	24.1000	23.9000	24.0000	-0.826%	13	201	+18.750%
2026-08-07	24.2000	24.2000	24.2000	24.2000	-3.200%	1	190	+17.769%
2026-08-06	25.1000	25.4000	25.0000	25.0000	-11.348%	8	189	+14.000%
2026-08-04	28.2000	28.2000	28.2000	28.2000	-13.284%	25	183	+1.064%
2026-08-03	32.5200	32.5200	32.5200	32.5200	-12.321%	1	158	-12.362%
2026-07-31	36.5700	37.0900	36.5700	37.0900	-24.767%	4	157	-23.160%
2026-07-28	50.6000	51.1000	49.3000	49.3000	+5.794%	11	157	-42.191%
2026-07-27	46.6000	46.6000	46.6000	46.6000	+2.418%	2	156	-38.841%
2026-07-20	45.5000	45.5000	45.5000	45.5000	-0.828%	1	156	-37.363%
2026-07-13	46.4000	46.4000	45.8800	45.8800	-6.176%	2	155	-37.881%
2026-07-08	48.9000	48.9000	48.9000	48.9000	-4.305%	1	154	-41.718%
2026-07-07	51.1000	51.1000	51.1000	51.1000	+26.799%	1	155	-44.227%
2026-07-01	40.3000	40.3000	40.3000	40.3000	+11.326%	1	155	-29.280%
2026-06-30	36.2000	36.2000	36.2000	36.2000	-14.824%	1	154	-21.271%
2026-06-29	44.5000	44.6500	42.5000	42.5000	-7.002%	5	154	-32.941%
2026-06-26	45.7000	45.7000	45.7000	45.7000	+15.696%	1	153	-37.637%
2026-06-25	39.9000	39.9000	39.5000	39.5000	-13.567%	2	155	-27.848%
2026-06-24	45.6000	45.7000	45.6000	45.7000	+37.692%	8	155	-37.637%
2026-06-22	35.5000	35.5000	33.0000	33.1900	-11.493%	12	157	-14.131%
2026-06-18	37.5000	37.5000	37.5000	37.5000	-11.348%	5	160	-24.000%
2026-06-16	42.4000	42.4000	42.3000	42.3000	-2.759%	7	160	-32.624%
2026-06-15	43.5000	43.5000	43.5000	43.5000	-25.283%	2	162	-34.483%
2026-06-10	58.2200	58.2200	58.2200	58.2200	+24.668%	1	162	-51.048%
2026-06-08	46.2000	46.7000	46.1000	46.7000	-2.505%	5	163	-38.972%
2026-06-05	44.1000	48.0000	44.1000	47.9000	+17.690%	3	165	-40.501%
2026-06-04	40.7000	40.7000	40.7000	40.7000	+0.743%	1	162	-29.975%
2026-06-03	40.4000	40.4000	40.4000	40.4000	-2.415%	1	161	-29.455%
2026-06-02	42.7000	42.7000	41.4000	41.4000	-9.409%	4	160	-31.159%
2026-05-29	45.8000	45.8000	45.7000	45.7000	+2.697%	5	180	-37.637%
2026-05-28	47.9000	47.9000	44.5000	44.5000	-1.111%	5	180	-35.955%
2026-05-26	45.2000	45.2000	44.2000	45.0000	-9.639%	4	175	-36.667%
2026-05-22	49.4000	49.8000	49.4000	49.8000	-8.456%	2	172	-42.771%
2026-05-18	52.5000	54.4000	52.5000	54.4000	+26.512%	4	172	-47.610%
2026-05-12	43.0000	43.0000	43.0000	43.0000	+2.381%	20	168	-33.721%
2026-05-11	42.0000	42.0000	42.0000	42.0000	-3.890%	20	148	-32.143%
2026-05-07	42.5000	43.7000	42.5000	43.7000	+12.629%	21	168	-34.783%
2026-05-06	41.0000	41.0000	38.8000	38.8000	-9.809%	21	148	-26.546%
2026-05-05	43.9400	44.0400	41.8800	43.0200	+18.480%	27	167	-33.752%
2026-05-04	36.3100	36.3100	36.3100	36.3100	-1.865%	5	146	-21.509%
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	-32.624%
2026-04-21	38.8000	43.4000	38.8000	42.5200	+0.283%	8	134	-32.973%
2026-04-17	42.4000	42.4000	42.4000	42.4000	-2.529%	2	134	-32.783%
2026-04-14	43.5000	43.5000	43.5000	43.5000	-4.605%	1	134	-34.483%
2026-04-13	47.4000	47.4000	45.6000	45.6000	+3.401%	2	133	-37.500%
2026-04-10	44.3500	44.3500	43.8000	44.1000	-6.270%	6	132	-35.374%
2026-04-09	47.2000	47.3000	47.0500	47.0500	-38.497%	11	130	-39.426%
2026-03-30	76.5000	76.5000	76.5000	76.5000	+31.443%	10	126	-62.745%
2026-03-25	58.0000	58.2000	58.0000	58.2000	-4.902%	3	126	-51.031%
2026-03-23	61.2000	61.2000	61.2000	61.2000	-18.400%	2	126	-53.431%
2026-03-06	75.0000	75.0000	75.0000	75.0000	+49.254%	10	128	-62.000%
2026-02-17	50.2500	50.2500	50.2500	50.2500	+6.915%	2	118	-43.284%
2026-02-11	46.8000	47.0000	46.8000	47.0000	-9.266%	6	118	-39.362%
2026-02-10	51.8000	51.8000	51.8000	51.8000	-42.889%	1	121	-44.981%
2025-12-18	90.7000	90.7000	90.7000	90.7000	+22.237%	8	120	-68.578%
2025-12-10	73.5000	74.2000	73.1500	74.2000	+19.813%	4	113	-61.590%
2025-10-14	61.9300	61.9300	61.9300	61.9300	+34.630%	5	111	-53.980%
2025-07-31	46.0000	46.0100	46.0000	46.0000	-64.311%	20	111	-38.043%
2025-03-07	125.1000	128.8900	125.1000	128.8900	+126.919%	50	94	-77.888%
2025-01-23	58.1500	58.1500	56.8000	56.8000	-3.237%	17	76	-49.824%
2025-01-22	58.7000	58.7000	58.7000	58.7000	-11.195%	16	76	-51.448%
2025-01-21	66.1000	66.1000	66.1000	66.1000	-6.041%	20	132	-56.884%
2025-01-17	70.3500	70.3500	70.3500	70.3500	-4.351%	40	132	-59.488%
2025-01-16	73.5500	73.5500	73.5500	73.5500	-0.581%	20	132	-61.251%
2025-01-15	73.9800	73.9800	73.9800	73.9800	-1.030%	20	132	-61.476%
2025-01-14	74.7500	74.7500	74.7500	74.7500	-1.774%	20	132	-61.873%
2025-01-13	76.1000	76.1000	76.1000	76.1000	-0.834%	20	152	-62.549%
2025-01-10	76.7400	76.7400	76.7400	76.7400	+1.107%	40	172	-62.862%
2025-01-08	75.9000	75.9000	75.9000	75.9000	+4.805%	20	212	-62.451%
2025-01-07	72.4200	72.4200	72.4200	72.4200	+2.796%	20	212	-60.646%
2025-01-06	70.4800	70.4800	70.4500	70.4500	-11.328%	20	212	-59.546%
2025-01-03	77.3500	79.4500	77.3500	79.4500	+0.697%	40	232	-64.128%
2025-01-02	78.6900	78.9000	78.6900	78.9000	-2.593%	20	252	-63.878%
2024-12-31	81.0000	81.0000	81.0000	81.0000	-2.644%	20	292	-64.815%
2024-12-30	83.2000	83.2000	83.2000	83.2000	+4.720%	20	292	-65.745%
2024-12-27	79.4500	79.4500	79.4500	79.4500	+18.001%	20	312	-64.128%
2024-12-13	67.5100	67.5100	67.3300	67.3300	-0.576%	60	322	-57.671%
2024-12-12	67.7200	67.7200	67.7200	67.7200	+2.451%	30	292	-57.915%
2024-12-11	66.1000	66.1000	66.1000	66.1000	-0.226%	30	262	-56.884%
2024-12-10	66.2200	66.2500	66.2200	66.2500	+1.377%	30	232	-56.981%
2024-12-09	65.3000	65.3500	65.3000	65.3500	+8.917%	25	202	-56.389%
2024-12-06	60.0000	60.0000	60.0000	60.0000	+0.167%	50	177	-52.500%
2024-12-05	59.9000	59.9000	59.9000	59.9000	+4.904%	25	152	-52.421%
2024-12-04	57.1000	57.1000	57.1000	57.1000	-6.897%	25	127	-50.088%
2024-12-03	61.2300	61.3300	61.2300	61.3300	+2.644%	25	102	-53.530%
2024-12-02	59.6200	59.7800	59.6000	59.7500	-0.417%	27	77	-52.301%
2024-11-29	60.0200	60.0200	60.0000	60.0000	+3.270%	50	50	-52.500%
2024-11-27	58.1000	58.1000	58.1000	58.1000	0.000%	25	0	-50.947%