Dark

EWG20270115P42
EWG Jan 15 2027 42.00 Put (EWG270115P00042000)
option OPRA

EOD

Oct 1, 2026

2.10+13.514%(+0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.1000	2.1000	2.1000	2.1000	+13.514%	2	1,250	0.000%
2026-09-30	1.8500	1.8500	1.8500	1.8500	+22.517%	1	1,250	+13.514%
2026-09-29	1.5100	1.5100	1.5100	1.5100	-1.948%	3	1,250	+39.073%
2026-09-28	1.5100	1.5600	1.5000	1.5400	+4.762%	17	1,253	+36.364%
2026-09-25	1.4700	1.4700	1.4700	1.4700	-10.909%	1	1,249	+42.857%
2026-09-24	1.6500	1.6500	1.6500	1.6500	+6.452%	358	1,248	+27.273%
2026-09-23	1.5500	1.5500	1.5500	1.5500	+19.231%	1	900	+35.484%
2026-09-21	1.3000	1.3000	1.3000	1.3000	-13.333%	300	899	+61.538%
2026-09-18	1.6500	1.6500	1.5000	1.5000	+15.385%	500	1,137	+40.000%
2026-09-17	1.3000	1.3000	1.3000	1.3000	+3.175%	3	764	+61.538%
2026-09-01	1.2200	1.2600	1.2200	1.2600	+14.545%	11	761	+66.667%
2026-08-31	1.1000	1.1000	1.1000	1.1000	-0.901%	250	756	+90.909%
2026-08-25	1.1100	1.1100	1.1100	1.1100	-7.500%	3	595	+89.189%
2026-08-17	1.2000	1.2000	1.2000	1.2000	-18.919%	1	595	+75.000%
2026-08-03	1.4800	1.4800	1.4800	1.4800	-44.151%	1	595	+41.892%
2026-06-25	2.6500	2.6500	2.6500	2.6500	-5.357%	19	595	-20.755%
2026-06-24	2.8000	2.8000	2.8000	2.8000	+11.111%	4	576	-25.000%
2026-06-12	2.7000	2.7000	2.5200	2.5200	-17.105%	30	580	-16.667%
2026-06-10	3.0400	3.0400	3.0400	3.0400	+14.717%	2	560	-30.921%
2026-06-05	2.6000	2.6500	2.6000	2.6500	+17.778%	18	560	-20.755%
2026-06-02	2.2500	2.2500	2.2500	2.2500	-4.255%	56	546	-6.667%
2026-06-01	2.3500	2.3500	2.3500	2.3500	-6.000%	32	506	-10.638%
2026-05-22	2.5000	2.5000	2.5000	2.5000	+2.041%	161	480	-16.000%
2026-05-21	2.5500	2.5500	2.4500	2.4500	-14.634%	15	480	-14.286%
2026-05-19	2.8700	2.8700	2.8700	2.8700	+6.296%	3	480	-26.829%
2026-05-11	2.7000	2.7000	2.7000	2.7000	-18.182%	20	477	-22.222%
2026-05-04	3.3000	3.3000	3.3000	3.3000	0.000%	2	457	-36.364%
2026-04-29	3.3000	3.3000	3.3000	3.3000	+14.187%	25	455	-36.364%
2026-04-23	2.8900	2.8900	2.8900	2.8900	+22.979%	25	455	-27.336%
2026-04-17	2.3500	2.3500	2.3500	2.3500	-28.135%	14	430	-10.638%
2026-04-10	3.2700	3.2700	3.2700	3.2700	-22.143%	4	416	-35.780%
2026-04-01	4.2000	4.2000	4.2000	4.2000	-8.696%	1	414	-50.000%
2026-03-31	4.6000	4.6000	4.6000	4.6000	+12.195%	6	413	-54.348%
2026-03-18	4.1000	4.1000	4.1000	4.1000	+17.143%	6	413	-48.780%
2026-03-10	3.5000	3.5000	3.5000	3.5000	-7.895%	7	408	-40.000%
2026-03-06	3.9000	3.9000	3.8000	3.8000	+22.581%	6	401	-44.737%
2026-03-04	3.1000	3.1000	3.1000	3.1000	-10.920%	20	400	-32.258%
2026-03-03	3.7100	3.9000	3.4800	3.4800	+24.286%	198	380	-39.655%
2026-03-02	2.8000	2.8000	2.8000	2.8000	+15.226%	1	402	-25.000%
2026-02-12	2.4300	2.4300	2.4300	2.4300	+5.652%	5	402	-13.580%
2026-02-09	2.3000	2.3000	2.3000	2.3000	-13.208%	30	397	-8.696%
2026-02-04	2.6500	2.6500	2.6500	2.6500	+6.000%	1	387	-20.755%
2026-02-03	2.5000	2.5000	2.5000	2.5000	-15.254%	1	386	-16.000%
2026-01-21	2.9500	2.9500	2.9500	2.9500	+13.462%	1	385	-28.814%
2026-01-14	2.5500	2.6000	2.5500	2.6000	+4.839%	2	385	-19.231%
2026-01-13	2.4800	2.4800	2.4800	2.4800	-2.745%	1	385	-15.323%
2026-01-09	2.5500	2.5500	2.5500	2.5500	-1.923%	1	384	-17.647%
2026-01-06	2.6000	2.6000	2.6000	2.6000	-1.887%	2	383	-19.231%
2026-01-05	2.6500	2.6500	2.6500	2.6500	-5.357%	6	380	-20.755%
2026-01-02	2.7500	2.8000	2.7500	2.8000	0.000%	5	380	-25.000%
2025-12-31	2.8000	2.8000	2.8000	2.8000	-1.754%	1	374	-25.000%
2025-12-29	2.8000	2.8500	2.8000	2.8500	+3.636%	3	374	-26.316%
2025-12-26	2.7500	2.7500	2.7500	2.7500	-5.172%	1	371	-23.636%
2025-12-23	2.9000	2.9000	2.9000	2.9000	-0.685%	1	370	-27.586%
2025-12-22	2.9200	2.9200	2.9200	2.9200	-1.017%	6	369	-28.082%
2025-12-19	2.9500	2.9500	2.9500	2.9500	-4.839%	2	363	-28.814%
2025-12-18	3.1000	3.1000	3.1000	3.1000	-6.061%	1	361	-32.258%
2025-12-17	3.2000	3.3000	3.2000	3.3000	+3.125%	5	360	-36.364%
2025-12-16	3.2000	3.2000	3.1000	3.2000	0.000%	32	357	-34.375%
2025-12-12	3.2000	3.2000	3.2000	3.2000	+3.226%	30	356	-34.375%
2025-12-11	3.1300	3.1300	3.1000	3.1000	-6.061%	2	326	-32.258%
2025-12-10	3.3000	3.3000	3.3000	3.3000	-5.714%	1	325	-36.364%
2025-12-08	3.5000	3.5000	3.5000	3.5000	-7.895%	19	325	-40.000%
2025-12-03	3.8000	3.8000	3.8000	3.8000	+5.556%	26	325	-44.737%
2025-12-02	3.6000	3.6000	3.6000	3.6000	-23.404%	2	325	-41.667%
2025-11-21	4.7000	4.7000	4.7000	4.7000	+9.302%	12	323	-55.319%
2025-11-17	4.4000	4.5000	4.0600	4.3000	+11.688%	4	323	-51.163%
2025-11-13	3.8000	4.6000	3.7000	3.8500	+8.451%	4	321	-45.455%
2025-11-11	3.6000	3.6000	3.5500	3.5500	-15.476%	750	371	-40.845%
2025-11-07	4.2000	4.2000	4.2000	4.2000	+5.000%	1	981	-50.000%
2025-11-06	4.0000	4.0000	4.0000	4.0000	0.000%	1	981	-47.500%
2025-11-05	4.0000	4.0000	4.0000	4.0000	+2.564%	2	982	-47.500%
2025-10-31	3.9000	3.9000	3.9000	3.9000	+8.333%	1	984	-46.154%
2025-10-29	3.5000	3.6000	3.5000	3.6000	+5.882%	2	984	-41.667%
2025-10-27	3.4000	3.4000	3.4000	3.4000	-5.556%	1	984	-38.235%
2025-10-24	3.6000	3.6000	3.6000	3.6000	0.000%	4	984	-41.667%
2025-10-22	3.6000	3.6000	3.6000	3.6000	-5.263%	14	980	-41.667%
2025-10-17	3.7000	3.8000	3.7000	3.8000	+5.556%	2	966	-44.737%
2025-10-16	3.7000	3.7000	3.6000	3.6000	-2.703%	5	968	-41.667%
2025-10-15	3.7000	3.7000	3.7000	3.7000	0.000%	1	965	-43.243%
2025-10-13	3.6000	3.7000	3.6000	3.7000	+12.121%	7	965	-43.243%
2025-10-06	3.3000	3.3000	3.3000	3.3000	+2.167%	5	961	-36.364%
2025-10-02	3.2300	3.2300	3.2300	3.2300	-5.000%	10	956	-34.985%
2025-10-01	3.5000	3.5000	3.4000	3.4000	-2.857%	4	946	-38.235%
2025-09-30	3.7000	3.7000	3.5000	3.5000	-2.778%	3	942	-40.000%
2025-09-26	3.7000	3.7000	3.6000	3.6000	-2.703%	20	939	-41.667%
2025-09-23	3.7000	3.7000	3.7000	3.7000	0.000%	3	919	-43.243%
2025-09-22	3.8700	3.9000	3.7000	3.7000	0.000%	17	916	-43.243%
2025-09-19	3.7000	3.7000	3.7000	3.7000	+2.778%	1	899	-43.243%
2025-09-18	3.7000	3.7000	3.6000	3.6000	-5.512%	3	899	-41.667%
2025-09-17	3.8000	3.8100	3.8000	3.8100	+0.263%	19	899	-44.882%
2025-09-16	3.8000	3.8000	3.8000	3.8000	+5.556%	1	880	-44.737%
2025-09-15	3.7000	3.7000	3.6000	3.6000	-2.703%	10	880	-41.667%
2025-09-11	3.6500	3.7000	3.5700	3.7000	-2.632%	41	872	-43.243%
2025-09-10	3.8000	3.8000	3.8000	3.8000	+5.556%	1	831	-44.737%
2025-09-08	3.7000	3.7000	3.6000	3.6000	-5.263%	26	831	-41.667%
2025-09-05	3.7000	3.8000	3.7000	3.8000	-1.299%	23	837	-44.737%
2025-09-04	3.8500	3.8500	3.8500	3.8500	-3.750%	1	816	-45.455%
2025-09-03	3.9000	4.0000	3.9000	4.0000	+2.564%	250	815	-47.500%
2025-09-02	3.9000	3.9000	3.9000	3.9000	+8.333%	3	565	-46.154%
2025-08-27	3.6000	3.6000	3.6000	3.6000	+9.091%	528	562	-41.667%
2025-08-19	3.3000	3.3000	3.3000	3.3000	0.000%	2	34	-36.364%
2025-08-18	3.3000	3.3000	3.3000	3.3000	+3.125%	6	34	-36.364%
2025-08-15	3.2000	3.2000	3.2000	3.2000	0.000%	1	34	-34.375%
2025-08-14	3.2000	3.2000	3.2000	3.2000	-5.882%	1	34	-34.375%
2025-08-12	3.5000	3.5000	3.4000	3.4000	-2.857%	2	34	-38.235%
2025-08-11	3.5000	3.5000	3.5000	3.5000	-2.778%	1	34	-40.000%
2025-08-06	3.6000	3.6000	3.6000	3.6000	-2.703%	1	35	-41.667%
2025-08-05	3.7000	3.7000	3.7000	3.7000	-9.756%	1	36	-43.243%
2025-08-01	4.0000	4.1000	4.0000	4.1000	+10.811%	4	37	-48.780%
2025-07-31	3.6000	3.7000	3.6000	3.7000	+5.714%	2	39	-43.243%
2025-07-30	3.5000	3.5000	3.5000	3.5000	+2.941%	3	41	-40.000%
2025-07-29	3.5000	3.5000	3.4000	3.4000	-2.857%	2	43	-38.235%
2025-07-28	3.5000	3.5000	3.5000	3.5000	+2.941%	1	45	-40.000%
2025-07-21	3.4000	3.4000	3.4000	3.4000	0.000%	4	51	-38.235%
2025-07-17	3.5000	3.5000	3.4000	3.4000	-5.292%	2	51	-38.235%
2025-07-16	3.5900	3.5900	3.5900	3.5900	+2.571%	2	56	-41.504%
2025-07-14	3.6000	3.6000	3.5000	3.5000	+6.061%	5	58	-40.000%
2025-07-10	3.3000	3.3000	3.3000	3.3000	-1.198%	10	59	-36.364%
2025-07-08	3.3400	3.3400	3.3400	3.3400	-7.222%	15	77	-37.126%
2025-07-07	3.6000	3.6000	3.6000	3.6000	+2.857%	15	77	-41.667%
2025-06-27	3.5000	3.5000	3.5000	3.5000	-13.793%	2	62	-40.000%
2025-06-25	4.0600	4.0600	4.0600	4.0600	-9.778%	20	62	-48.276%
2025-06-18	4.5000	4.5000	4.5000	4.5000	+15.385%	1	81	-53.333%
2025-06-16	3.9000	3.9100	3.9000	3.9000	-4.177%	90	81	-46.154%
2025-06-13	4.0700	4.0700	4.0700	4.0700	+1.750%	10	132	-48.403%
2025-06-10	4.0000	4.0000	3.9700	4.0000	-0.498%	110	137	-47.500%
2025-06-03	4.0200	4.0200	4.0200	4.0200	+0.500%	5	34	-47.761%
2025-06-02	4.0000	4.0000	4.0000	4.0000	-2.439%	18	29	-47.500%
2025-05-21	4.0200	4.1000	4.0200	4.1000	-12.766%	19	30	-48.780%
2025-05-14	4.7000	4.7000	4.7000	4.7000	-23.577%	1	12	-55.319%
2025-05-05	5.3000	6.1500	5.3000	6.1500	+30.851%	2	11	-65.854%
2025-05-02	5.8000	5.8000	4.7000	4.7000	-25.397%	4	11	-55.319%
2025-04-28	5.9000	6.3000	5.9000	6.3000	+7.509%	2	11	-66.667%
2025-04-25	5.8600	5.8600	5.8600	5.8600	-33.485%	2	11	-64.164%
2025-04-04	8.8100	8.8100	8.8100	8.8100	+35.123%	2	10	-76.163%
2025-03-03	6.5200	6.5200	6.5200	6.5200	-6.857%	1	10	-67.791%
2025-02-20	7.0000	7.0000	7.0000	7.0000	+1.449%	1	9	-70.000%
2025-02-14	6.9000	6.9000	6.9000	6.9000	-14.815%	2	7	-69.565%
2025-02-05	8.1000	8.1000	8.1000	8.1000	-6.897%	1	7	-74.074%
2025-02-03	8.6000	8.7000	8.6000	8.7000	+6.098%	2	6	-75.862%
2025-01-23	8.4000	8.4000	8.2000	8.2000	-3.529%	2	4	-74.390%
2025-01-22	8.5000	8.5000	8.5000	8.5000	0.000%	2	2	-75.294%