Dark

ETN20280121C400
ETN Jan 21 2028 400.00 Call (ETN280121C00400000)
option OPRA

EOD

Sep 9, 2026

94.25-5.844%(-5.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	94.2500	94.2500	94.2500	94.2500	-5.844%	1	91	0.000%
2026-09-08	100.1000	100.1000	100.1000	100.1000	+34.362%	1	90	-5.844%
2026-09-01	79.4700	79.4700	74.5000	74.5000	-12.353%	3	90	+26.510%
2026-08-31	82.8400	85.0000	82.8400	85.0000	-9.574%	2	87	+10.882%
2026-08-25	94.0000	94.0000	94.0000	94.0000	+3.297%	1	88	+0.266%
2026-08-24	95.0000	95.0000	91.0000	91.0000	-9.272%	2	87	+3.571%
2026-08-21	100.3000	100.3000	100.3000	100.3000	-18.574%	1	86	-6.032%
2026-08-14	123.9100	123.9100	123.1800	123.1800	-7.118%	2	86	-23.486%
2026-08-11	124.0000	132.6200	124.0000	132.6200	+8.705%	3	86	-28.932%
2026-08-10	122.0000	122.0000	122.0000	122.0000	-4.013%	1	88	-22.746%
2026-08-07	127.1000	127.1000	127.1000	127.1000	+1.437%	3	89	-25.846%
2026-08-05	125.3000	125.3000	125.3000	125.3000	+0.845%	1	89	-24.781%
2026-08-04	124.2500	124.2500	124.2500	124.2500	+6.197%	1	89	-24.145%
2026-08-03	114.7800	117.0000	114.7800	117.0000	+13.372%	3	88	-19.444%
2026-07-31	103.2000	103.2000	103.2000	103.2000	+24.788%	1	89	-8.672%
2026-07-30	82.7000	82.7000	82.7000	82.7000	+23.988%	1	89	+13.966%
2026-07-29	77.0000	77.7000	66.7000	66.7000	-14.760%	12	88	+41.304%
2026-07-28	78.2500	78.2500	78.2500	78.2500	-9.012%	1	89	+20.447%
2026-07-27	86.0000	86.0000	86.0000	86.0000	-8.898%	1	89	+9.593%
2026-07-24	94.4000	94.4000	94.4000	94.4000	-4.298%	1	90	-0.159%
2026-07-22	99.0000	99.0000	98.6400	98.6400	+4.381%	3	89	-4.451%
2026-07-20	94.5000	94.5000	94.5000	94.5000	-8.722%	1	89	-0.265%
2026-07-14	103.5300	103.5300	103.5300	103.5300	+5.643%	1	89	-8.964%
2026-07-10	98.0000	98.0000	98.0000	98.0000	+9.865%	1	89	-3.827%
2026-07-07	89.2000	89.2000	89.2000	89.2000	-12.549%	1	89	+5.661%
2026-07-06	104.2300	104.2300	102.0000	102.0000	+5.394%	2	89	-7.598%
2026-07-02	96.7800	96.7800	96.7800	96.7800	-9.720%	1	89	-2.614%
2026-06-30	107.2000	107.2000	107.2000	107.2000	+13.680%	1	89	-12.080%
2026-06-29	94.0500	94.3000	94.0500	94.3000	-11.621%	2	89	-0.053%
2026-06-25	106.5000	106.7000	106.5000	106.7000	+12.910%	2	88	-11.668%
2026-06-24	94.5000	94.5000	94.5000	94.5000	-6.436%	3	86	-0.265%
2026-06-23	101.0000	101.0000	101.0000	101.0000	-12.931%	1	86	-6.683%
2026-06-22	116.0000	116.0000	116.0000	116.0000	+7.907%	1	85	-18.750%
2026-06-18	108.1300	108.1300	107.5000	107.5000	+7.500%	3	85	-12.326%
2026-06-16	100.4000	100.4000	100.0000	100.0000	0.000%	21	85	-5.750%
2026-06-15	99.3000	100.0000	99.2000	100.0000	+13.366%	3	91	-5.750%
2026-06-12	88.2100	88.2100	88.2100	88.2100	-0.011%	1	92	+6.847%
2026-06-11	88.2200	88.2200	88.2200	88.2200	+14.765%	20	91	+6.835%
2026-06-10	80.5100	80.5100	76.8700	76.8700	-11.644%	8	71	+22.610%
2026-06-09	100.5000	100.5000	85.0000	87.0000	-8.901%	3	71	+8.333%
2026-06-08	92.9000	96.5000	92.9000	95.5000	+4.144%	8	71	-1.309%
2026-06-05	95.5000	96.0000	91.7000	91.7000	-8.300%	4	68	+2.781%
2026-06-04	100.0000	100.0000	100.0000	100.0000	-9.091%	5	68	-5.750%
2026-06-03	110.0000	110.0000	110.0000	110.0000	+22.905%	1	63	-14.318%
2026-06-01	90.7500	91.0000	89.5000	89.5000	-2.261%	6	64	+5.307%
2026-05-29	92.0000	92.2400	90.0000	91.5700	+0.737%	4	62	+2.927%
2026-05-28	90.9000	90.9000	90.9000	90.9000	-0.329%	1	64	+3.685%
2026-05-27	91.2000	91.2000	91.2000	91.2000	-5.000%	1	65	+3.344%
2026-05-26	93.5000	96.0000	93.5000	96.0000	+11.628%	3	65	-1.823%
2026-05-22	79.0000	86.0000	79.0000	86.0000	+7.837%	3	63	+9.593%
2026-05-21	78.4900	79.7500	78.4900	79.7500	+10.030%	2	63	+18.182%
2026-05-20	72.4800	72.4800	72.4800	72.4800	-1.988%	1	63	+30.036%
2026-05-18	78.5000	78.5000	73.9500	73.9500	-14.311%	2	64	+27.451%
2026-05-15	86.3000	86.3000	86.3000	86.3000	-8.677%	1	64	+9.212%
2026-05-14	92.7500	94.5000	91.7500	94.5000	+6.037%	4	65	-0.265%
2026-05-13	89.8200	89.8200	89.1200	89.1200	+2.331%	3	51	+5.756%
2026-05-12	90.2000	90.2000	85.0000	87.0900	-11.977%	13	51	+8.221%
2026-05-11	85.1000	98.9400	85.1000	98.9400	+10.957%	3	51	-4.740%
2026-05-08	86.0000	89.1700	86.0000	89.1700	+4.844%	2	52	+5.697%
2026-05-07	87.0000	87.1000	84.8700	85.0500	-12.769%	11	50	+10.817%
2026-05-06	97.5000	97.5000	97.5000	97.5000	+7.143%	1	47	-3.333%
2026-05-05	83.1000	94.2100	81.8000	91.0000	-10.784%	18	46	+3.571%
2026-05-04	107.9900	107.9900	102.0000	102.0000	-1.163%	6	48	-7.598%
2026-05-01	107.0000	107.0000	100.7000	103.2000	+0.585%	4	41	-8.672%
2026-04-30	102.6000	102.6000	102.6000	102.6000	-1.299%	2	41	-8.138%
2026-04-24	103.4200	103.9500	103.4200	103.9500	+20.872%	4	39	-9.331%
2026-04-17	86.0000	86.0000	86.0000	86.0000	+6.832%	2	38	+9.593%
2026-04-16	80.5000	80.5000	80.5000	80.5000	-0.384%	1	36	+17.081%
2026-04-15	80.8100	80.8100	80.8100	80.8100	-6.340%	1	35	+16.632%
2026-04-14	86.2800	86.2800	86.2800	86.2800	+0.559%	2	35	+9.237%
2026-04-13	85.8000	85.8000	85.8000	85.8000	-2.456%	2	35	+9.848%
2026-04-10	87.3000	88.0000	86.9000	87.9600	+53.857%	5	34	+7.151%
2026-03-31	57.1700	57.1700	57.1700	57.1700	+6.462%	1	33	+64.859%
2026-03-30	53.7000	53.7000	53.7000	53.7000	-10.827%	1	33	+75.512%
2026-03-27	60.2200	60.2200	60.2200	60.2200	-1.279%	1	34	+56.509%
2026-03-26	61.0000	61.0000	61.0000	61.0000	+5.445%	5	33	+54.508%
2026-03-03	57.8500	57.8500	57.8500	57.8500	-21.293%	5	33	+62.921%
2026-02-18	74.1300	74.1300	73.5000	73.5000	-2.649%	4	33	+28.231%
2026-02-12	75.3900	75.5000	75.3900	75.5000	+23.568%	4	35	+24.834%
2026-02-09	61.9000	61.9000	61.1000	61.1000	+6.076%	4	33	+54.255%
2026-02-04	57.6000	57.6000	57.6000	57.6000	-3.453%	5	35	+63.628%
2026-02-03	59.6600	59.6600	59.6600	59.6600	+14.226%	2	36	+57.979%
2026-02-02	47.9600	52.2300	47.9600	52.2300	+22.462%	4	34	+80.452%
2026-01-27	42.6500	42.6500	42.6500	42.6500	+12.148%	2	32	+120.985%
2026-01-26	38.0300	38.0300	38.0300	38.0300	-12.171%	1	32	+147.831%
2026-01-21	43.3000	43.3000	43.3000	43.3000	+17.027%	5	32	+117.667%
2026-01-15	37.0000	37.0000	37.0000	37.0000	+3.064%	1	32	+154.730%
2026-01-08	35.9000	35.9000	35.9000	35.9000	0.000%	1	33	+162.535%
2025-12-30	35.7000	36.2000	35.7000	35.9000	-3.546%	20	33	+162.535%
2025-12-26	36.5000	37.2200	36.5000	37.2200	+0.242%	23	52	+153.224%
2025-12-23	37.1300	37.1300	37.1300	37.1300	+10.836%	1	45	+153.838%
2025-12-18	33.5000	33.5000	33.5000	33.5000	+2.761%	20	45	+181.343%
2025-12-17	33.0000	33.0000	32.5000	32.6000	-22.381%	8	25	+189.110%
2025-12-15	42.8500	42.8500	42.0000	42.0000	-3.002%	22	33	+124.405%
2025-12-12	45.0000	45.0000	43.3000	43.3000	-15.922%	9	44	+117.667%
2025-12-10	51.5000	51.5000	51.5000	51.5000	-1.905%	10	38	+83.010%
2025-12-09	51.4000	52.5000	51.4000	52.5000	+8.921%	11	41	+79.524%
2025-12-08	48.2000	48.2000	48.2000	48.2000	+1.048%	5	30	+95.539%
2025-12-05	47.5900	47.7000	47.5900	47.7000	-3.206%	6	35	+97.589%
2025-12-01	47.9500	49.2800	47.9500	49.2800	+7.364%	3	31	+91.254%
2025-11-24	46.3800	46.3800	45.9000	45.9000	-18.036%	2	28	+105.338%
2025-11-20	56.0000	56.0000	56.0000	56.0000	-1.408%	1	27	+68.304%
2025-11-13	56.8000	56.8000	56.8000	56.8000	-11.540%	1	27	+65.933%
2025-11-11	64.2100	64.2100	64.2100	64.2100	-11.556%	1	26	+46.784%
2025-11-05	72.6000	72.6000	72.6000	72.6000	-0.616%	1	26	+29.821%
2025-11-03	73.0500	73.0500	73.0500	73.0500	+1.883%	2	27	+29.021%
2025-10-29	71.7000	71.7000	71.7000	71.7000	+5.503%	1	27	+31.450%
2025-10-27	67.9600	67.9600	67.9600	67.9600	+5.381%	1	29	+38.685%
2025-10-14	63.1300	65.0000	63.1300	64.4900	+0.374%	4	29	+46.147%
2025-10-10	67.9500	67.9500	64.2500	64.2500	-4.461%	2	25	+46.693%
2025-10-06	67.2500	67.2500	67.2500	67.2500	+17.879%	3	23	+40.149%
2025-09-25	57.0500	57.0500	57.0500	57.0500	-2.144%	1	21	+65.206%
2025-09-23	58.3000	58.3000	58.3000	58.3000	-1.186%	1	20	+61.664%
2025-09-16	61.3000	61.7000	59.0000	59.0000	0.000%	20	20	+59.746%