Dark

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

EOD

Aug 3, 2026

1.48-44.151%(-1.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.4800	1.4800	1.4800	1.4800	-44.151%	1	595	0.000%
2026-06-25	2.6500	2.6500	2.6500	2.6500	-5.357%	19	595	-44.151%
2026-06-24	2.8000	2.8000	2.8000	2.8000	+11.111%	4	576	-47.143%
2026-06-12	2.7000	2.7000	2.5200	2.5200	-17.105%	30	580	-41.270%
2026-06-10	3.0400	3.0400	3.0400	3.0400	+14.717%	2	560	-51.316%
2026-06-05	2.6000	2.6500	2.6000	2.6500	+17.778%	18	560	-44.151%
2026-06-02	2.2500	2.2500	2.2500	2.2500	-4.255%	56	546	-34.222%
2026-06-01	2.3500	2.3500	2.3500	2.3500	-6.000%	32	506	-37.021%
2026-05-22	2.5000	2.5000	2.5000	2.5000	+2.041%	161	480	-40.800%
2026-05-21	2.5500	2.5500	2.4500	2.4500	-14.634%	15	480	-39.592%
2026-05-19	2.8700	2.8700	2.8700	2.8700	+6.296%	3	480	-48.432%
2026-05-11	2.7000	2.7000	2.7000	2.7000	-18.182%	20	477	-45.185%
2026-05-04	3.3000	3.3000	3.3000	3.3000	0.000%	2	457	-55.152%
2026-04-29	3.3000	3.3000	3.3000	3.3000	+14.187%	25	455	-55.152%
2026-04-23	2.8900	2.8900	2.8900	2.8900	+22.979%	25	455	-48.789%
2026-04-17	2.3500	2.3500	2.3500	2.3500	-28.135%	14	430	-37.021%
2026-04-10	3.2700	3.2700	3.2700	3.2700	-22.143%	4	416	-54.740%
2026-04-01	4.2000	4.2000	4.2000	4.2000	-8.696%	1	414	-64.762%
2026-03-31	4.6000	4.6000	4.6000	4.6000	+12.195%	6	413	-67.826%
2026-03-18	4.1000	4.1000	4.1000	4.1000	+17.143%	6	413	-63.902%
2026-03-10	3.5000	3.5000	3.5000	3.5000	-7.895%	7	408	-57.714%
2026-03-06	3.9000	3.9000	3.8000	3.8000	+22.581%	6	401	-61.053%
2026-03-04	3.1000	3.1000	3.1000	3.1000	-10.920%	20	400	-52.258%
2026-03-03	3.7100	3.9000	3.4800	3.4800	+24.286%	198	380	-57.471%
2026-03-02	2.8000	2.8000	2.8000	2.8000	+15.226%	1	402	-47.143%
2026-02-12	2.4300	2.4300	2.4300	2.4300	+5.652%	5	402	-39.095%
2026-02-09	2.3000	2.3000	2.3000	2.3000	-13.208%	30	397	-35.652%
2026-02-04	2.6500	2.6500	2.6500	2.6500	+6.000%	1	387	-44.151%
2026-02-03	2.5000	2.5000	2.5000	2.5000	-15.254%	1	386	-40.800%
2026-01-21	2.9500	2.9500	2.9500	2.9500	+13.462%	1	385	-49.831%
2026-01-14	2.5500	2.6000	2.5500	2.6000	+4.839%	2	385	-43.077%
2026-01-13	2.4800	2.4800	2.4800	2.4800	-2.745%	1	385	-40.323%
2026-01-09	2.5500	2.5500	2.5500	2.5500	-1.923%	1	384	-41.961%
2026-01-06	2.6000	2.6000	2.6000	2.6000	-1.887%	2	383	-43.077%
2026-01-05	2.6500	2.6500	2.6500	2.6500	-5.357%	6	380	-44.151%
2026-01-02	2.7500	2.8000	2.7500	2.8000	0.000%	5	380	-47.143%
2025-12-31	2.8000	2.8000	2.8000	2.8000	-1.754%	1	374	-47.143%
2025-12-29	2.8000	2.8500	2.8000	2.8500	+3.636%	3	374	-48.070%
2025-12-26	2.7500	2.7500	2.7500	2.7500	-5.172%	1	371	-46.182%
2025-12-23	2.9000	2.9000	2.9000	2.9000	-0.685%	1	370	-48.966%
2025-12-22	2.9200	2.9200	2.9200	2.9200	-1.017%	6	369	-49.315%
2025-12-19	2.9500	2.9500	2.9500	2.9500	-4.839%	2	363	-49.831%
2025-12-18	3.1000	3.1000	3.1000	3.1000	-6.061%	1	361	-52.258%
2025-12-17	3.2000	3.3000	3.2000	3.3000	+3.125%	5	360	-55.152%
2025-12-16	3.2000	3.2000	3.1000	3.2000	0.000%	32	357	-53.750%
2025-12-12	3.2000	3.2000	3.2000	3.2000	+3.226%	30	356	-53.750%
2025-12-11	3.1300	3.1300	3.1000	3.1000	-6.061%	2	326	-52.258%
2025-12-10	3.3000	3.3000	3.3000	3.3000	-5.714%	1	325	-55.152%
2025-12-08	3.5000	3.5000	3.5000	3.5000	-7.895%	19	325	-57.714%
2025-12-03	3.8000	3.8000	3.8000	3.8000	+5.556%	26	325	-61.053%
2025-12-02	3.6000	3.6000	3.6000	3.6000	-23.404%	2	325	-58.889%
2025-11-21	4.7000	4.7000	4.7000	4.7000	+9.302%	12	323	-68.511%
2025-11-17	4.4000	4.5000	4.0600	4.3000	+11.688%	4	323	-65.581%
2025-11-13	3.8000	4.6000	3.7000	3.8500	+8.451%	4	321	-61.558%
2025-11-11	3.6000	3.6000	3.5500	3.5500	-15.476%	750	371	-58.310%
2025-11-07	4.2000	4.2000	4.2000	4.2000	+5.000%	1	981	-64.762%
2025-11-06	4.0000	4.0000	4.0000	4.0000	0.000%	1	981	-63.000%
2025-11-05	4.0000	4.0000	4.0000	4.0000	+2.564%	2	982	-63.000%
2025-10-31	3.9000	3.9000	3.9000	3.9000	+8.333%	1	984	-62.051%
2025-10-29	3.5000	3.6000	3.5000	3.6000	+5.882%	2	984	-58.889%
2025-10-27	3.4000	3.4000	3.4000	3.4000	-5.556%	1	984	-56.471%
2025-10-24	3.6000	3.6000	3.6000	3.6000	0.000%	4	984	-58.889%
2025-10-22	3.6000	3.6000	3.6000	3.6000	-5.263%	14	980	-58.889%
2025-10-17	3.7000	3.8000	3.7000	3.8000	+5.556%	2	966	-61.053%
2025-10-16	3.7000	3.7000	3.6000	3.6000	-2.703%	5	968	-58.889%
2025-10-15	3.7000	3.7000	3.7000	3.7000	0.000%	1	965	-60.000%
2025-10-13	3.6000	3.7000	3.6000	3.7000	+12.121%	7	965	-60.000%
2025-10-06	3.3000	3.3000	3.3000	3.3000	+2.167%	5	961	-55.152%
2025-10-02	3.2300	3.2300	3.2300	3.2300	-5.000%	10	956	-54.180%
2025-10-01	3.5000	3.5000	3.4000	3.4000	-2.857%	4	946	-56.471%
2025-09-30	3.7000	3.7000	3.5000	3.5000	-2.778%	3	942	-57.714%
2025-09-26	3.7000	3.7000	3.6000	3.6000	-2.703%	20	939	-58.889%
2025-09-23	3.7000	3.7000	3.7000	3.7000	0.000%	3	919	-60.000%
2025-09-22	3.8700	3.9000	3.7000	3.7000	0.000%	17	916	-60.000%
2025-09-19	3.7000	3.7000	3.7000	3.7000	+2.778%	1	899	-60.000%
2025-09-18	3.7000	3.7000	3.6000	3.6000	-5.512%	3	899	-58.889%
2025-09-17	3.8000	3.8100	3.8000	3.8100	+0.263%	19	899	-61.155%
2025-09-16	3.8000	3.8000	3.8000	3.8000	+5.556%	1	880	-61.053%
2025-09-15	3.7000	3.7000	3.6000	3.6000	-2.703%	10	880	-58.889%
2025-09-11	3.6500	3.7000	3.5700	3.7000	-2.632%	41	872	-60.000%
2025-09-10	3.8000	3.8000	3.8000	3.8000	+5.556%	1	831	-61.053%
2025-09-08	3.7000	3.7000	3.6000	3.6000	-5.263%	26	831	-58.889%
2025-09-05	3.7000	3.8000	3.7000	3.8000	-1.299%	23	837	-61.053%
2025-09-04	3.8500	3.8500	3.8500	3.8500	-3.750%	1	816	-61.558%
2025-09-03	3.9000	4.0000	3.9000	4.0000	+2.564%	250	815	-63.000%
2025-09-02	3.9000	3.9000	3.9000	3.9000	+8.333%	3	565	-62.051%
2025-08-27	3.6000	3.6000	3.6000	3.6000	+9.091%	528	562	-58.889%
2025-08-19	3.3000	3.3000	3.3000	3.3000	0.000%	2	34	-55.152%
2025-08-18	3.3000	3.3000	3.3000	3.3000	+3.125%	6	34	-55.152%
2025-08-15	3.2000	3.2000	3.2000	3.2000	0.000%	1	34	-53.750%
2025-08-14	3.2000	3.2000	3.2000	3.2000	-5.882%	1	34	-53.750%
2025-08-12	3.5000	3.5000	3.4000	3.4000	-2.857%	2	34	-56.471%
2025-08-11	3.5000	3.5000	3.5000	3.5000	-2.778%	1	34	-57.714%
2025-08-06	3.6000	3.6000	3.6000	3.6000	-2.703%	1	35	-58.889%
2025-08-05	3.7000	3.7000	3.7000	3.7000	-9.756%	1	36	-60.000%
2025-08-01	4.0000	4.1000	4.0000	4.1000	+10.811%	4	37	-63.902%
2025-07-31	3.6000	3.7000	3.6000	3.7000	+5.714%	2	39	-60.000%
2025-07-30	3.5000	3.5000	3.5000	3.5000	+2.941%	3	41	-57.714%
2025-07-29	3.5000	3.5000	3.4000	3.4000	-2.857%	2	43	-56.471%
2025-07-28	3.5000	3.5000	3.5000	3.5000	+2.941%	1	45	-57.714%
2025-07-21	3.4000	3.4000	3.4000	3.4000	0.000%	4	51	-56.471%
2025-07-17	3.5000	3.5000	3.4000	3.4000	-5.292%	2	51	-56.471%
2025-07-16	3.5900	3.5900	3.5900	3.5900	+2.571%	2	56	-58.774%
2025-07-14	3.6000	3.6000	3.5000	3.5000	+6.061%	5	58	-57.714%
2025-07-10	3.3000	3.3000	3.3000	3.3000	-1.198%	10	59	-55.152%
2025-07-08	3.3400	3.3400	3.3400	3.3400	-7.222%	15	77	-55.689%
2025-07-07	3.6000	3.6000	3.6000	3.6000	+2.857%	15	77	-58.889%
2025-06-27	3.5000	3.5000	3.5000	3.5000	-13.793%	2	62	-57.714%
2025-06-25	4.0600	4.0600	4.0600	4.0600	-9.778%	20	62	-63.547%
2025-06-18	4.5000	4.5000	4.5000	4.5000	+15.385%	1	81	-67.111%
2025-06-16	3.9000	3.9100	3.9000	3.9000	-4.177%	90	81	-62.051%
2025-06-13	4.0700	4.0700	4.0700	4.0700	+1.750%	10	132	-63.636%
2025-06-10	4.0000	4.0000	3.9700	4.0000	-0.498%	110	137	-63.000%
2025-06-03	4.0200	4.0200	4.0200	4.0200	+0.500%	5	34	-63.184%
2025-06-02	4.0000	4.0000	4.0000	4.0000	-2.439%	18	29	-63.000%
2025-05-21	4.0200	4.1000	4.0200	4.1000	-12.766%	19	30	-63.902%
2025-05-14	4.7000	4.7000	4.7000	4.7000	-23.577%	1	12	-68.511%
2025-05-05	5.3000	6.1500	5.3000	6.1500	+30.851%	2	11	-75.935%
2025-05-02	5.8000	5.8000	4.7000	4.7000	-25.397%	4	11	-68.511%
2025-04-28	5.9000	6.3000	5.9000	6.3000	+7.509%	2	11	-76.508%
2025-04-25	5.8600	5.8600	5.8600	5.8600	-33.485%	2	11	-74.744%
2025-04-04	8.8100	8.8100	8.8100	8.8100	+35.123%	2	10	-83.201%
2025-03-03	6.5200	6.5200	6.5200	6.5200	-6.857%	1	10	-77.301%
2025-02-20	7.0000	7.0000	7.0000	7.0000	+1.449%	1	9	-78.857%
2025-02-14	6.9000	6.9000	6.9000	6.9000	-14.815%	2	7	-78.551%
2025-02-05	8.1000	8.1000	8.1000	8.1000	-6.897%	1	7	-81.728%
2025-02-03	8.6000	8.7000	8.6000	8.7000	+6.098%	2	6	-82.989%
2025-01-23	8.4000	8.4000	8.2000	8.2000	-3.529%	2	4	-81.951%
2025-01-22	8.5000	8.5000	8.5000	8.5000	0.000%	2	2	-82.588%