Dark

EWJ20260918C95
EWJ Sep 18 2026 95.00 Call (EWJ260918C00095000)
option OPRA

EOD

Aug 6, 2026

3.49+12.581%(+0.39)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.8400	3.8400	3.4900	3.4900	+12.581%	2	2,054	0.000%
2026-08-04	2.5000	3.1000	2.5000	3.1000	+34.783%	25	2,053	+12.581%
2026-08-03	2.3000	2.3000	2.3000	2.3000	+6.977%	9	2,061	+51.739%
2026-07-31	2.1500	2.1500	2.1500	2.1500	-14.000%	2	2,052	+62.326%
2026-07-30	2.5000	2.5000	2.5000	2.5000	+72.414%	1	2,051	+39.600%
2026-07-29	1.4000	1.4500	1.4000	1.4500	-3.333%	2	2,051	+140.690%
2026-07-28	1.4500	1.5000	1.4500	1.5000	-20.213%	69	2,051	+132.667%
2026-07-24	1.8800	1.8800	1.8800	1.8800	-3.590%	1	2,111	+85.638%
2026-07-23	1.9500	1.9500	1.9500	1.9500	-23.529%	1	2,111	+78.974%
2026-07-21	2.4500	2.5500	2.4500	2.5500	+48.256%	4	2,111	+36.863%
2026-07-17	1.7100	1.7200	1.7100	1.7200	-50.857%	21	2,111	+102.907%
2026-07-14	3.6000	3.6000	3.5000	3.5000	+15.512%	3	2,110	-0.286%
2026-07-13	3.3000	3.3000	3.0300	3.0300	+16.988%	2	2,107	+15.182%
2026-07-08	2.8000	2.8800	2.5900	2.5900	-15.909%	52	2,106	+34.749%
2026-07-07	3.3000	3.3000	3.0800	3.0800	-29.195%	18	2,062	+13.312%
2026-07-06	4.3500	4.3500	4.3500	4.3500	+29.851%	1	2,048	-19.770%
2026-07-02	3.3500	3.3500	3.3500	3.3500	-9.459%	5	2,069	+4.179%
2026-07-01	3.9800	4.0200	3.7000	3.7000	-7.500%	895	2,069	-5.676%
2026-06-30	3.5000	4.0000	3.5000	4.0000	+8.108%	131	1,618	-12.750%
2026-06-26	3.7000	3.7000	3.7000	3.7000	-10.412%	7	1,620	-5.676%
2026-06-25	5.0000	5.0000	4.1300	4.1300	+33.226%	7	1,613	-15.496%
2026-06-24	3.5000	3.7000	3.1000	3.1000	-27.059%	15	1,606	+12.581%
2026-06-23	4.5000	4.5000	4.2500	4.2500	-34.615%	14	1,625	-17.882%
2026-06-22	6.1000	6.5000	6.0200	6.5000	+8.333%	48	1,611	-46.308%
2026-06-18	6.0000	6.0000	6.0000	6.0000	+25.000%	1	1,579	-41.833%
2026-06-17	5.1800	5.1800	4.8000	4.8000	+12.941%	25	1,579	-27.292%
2026-06-16	4.3500	4.3500	3.0000	4.2500	+9.819%	29	1,579	-17.882%
2026-06-15	3.9000	4.5000	3.8700	3.8700	+20.938%	12	1,593	-9.819%
2026-06-11	2.5000	3.2200	2.5000	3.2000	+10.345%	3	1,583	+9.063%
2026-06-10	2.9000	2.9000	2.9000	2.9000	-3.333%	2	1,584	+20.345%
2026-06-09	2.8000	3.0400	2.8000	3.0000	-14.286%	51	1,584	+16.333%
2026-06-08	3.5000	3.5000	3.5000	3.5000	+6.061%	12	1,584	-0.286%
2026-06-05	4.3000	4.3000	3.3000	3.3000	-23.256%	22	1,572	+5.758%
2026-06-03	4.3000	4.3000	4.3000	4.3000	+7.500%	2	1,557	-18.837%
2026-06-02	4.0000	4.0000	4.0000	4.0000	+2.564%	40	1,568	-12.750%
2026-06-01	3.7300	3.9000	3.7300	3.9000	-5.340%	93	1,528	-10.513%
2026-05-29	4.2500	4.2500	4.0500	4.1200	+0.733%	4	1,458	-15.291%
2026-05-26	4.4000	4.4000	4.0900	4.0900	+13.611%	7	1,455	-14.670%
2026-05-22	3.1000	3.6000	3.1000	3.6000	+18.033%	17	1,451	-3.056%
2026-05-21	3.0500	3.0500	3.0500	3.0500	+4.811%	3	1,452	+14.426%
2026-05-20	2.9100	2.9100	2.9100	2.9100	-9.063%	1	1,452	+19.931%
2026-05-19	2.9700	3.3000	2.9700	3.2000	-1.538%	14	1,457	+9.063%
2026-05-18	3.2500	3.2500	3.2500	3.2500	-30.704%	2	1,457	+7.385%
2026-05-13	4.6900	4.6900	4.6900	4.6900	+23.421%	2	1,457	-25.586%
2026-05-12	3.6800	3.8000	3.6800	3.8000	-11.628%	6	1,463	-8.158%
2026-05-08	4.0800	4.3000	4.0600	4.3000	+16.216%	182	1,463	-18.837%
2026-05-07	4.0000	4.0000	3.7000	3.7000	+1.093%	4	1,641	-5.676%
2026-05-06	3.0000	4.0500	3.0000	3.6600	+23.232%	187	1,641	-4.645%
2026-05-05	3.0000	3.0000	2.9700	2.9700	+1.712%	2	1,464	+17.508%
2026-04-30	2.8500	2.9200	2.8500	2.9200	-3.630%	2	1,465	+19.521%
2026-04-22	3.0000	3.0300	3.0000	3.0300	-16.758%	2	1,465	+15.182%
2026-04-17	3.6400	3.6400	3.6400	3.6400	+4.000%	5	1,466	-4.121%
2026-04-16	3.5000	3.5000	3.5000	3.5000	+16.667%	20	1,473	-0.286%
2026-04-13	3.0000	3.0000	3.0000	3.0000	-3.226%	1	1,466	+16.333%
2026-04-10	3.1000	3.1000	3.1000	3.1000	+8.392%	1	1,465	+12.581%
2026-04-06	2.8600	2.8600	2.8600	2.8600	+13.492%	1	1,471	+22.028%
2026-04-02	2.5000	2.5200	2.5000	2.5200	+12.000%	20	1,463	+38.492%
2026-03-27	2.2500	2.2500	2.2500	2.2500	+4.651%	2	1,463	+55.111%
2026-03-26	2.1500	2.1500	2.1500	2.1500	+2.381%	35	1,463	+62.326%
2026-03-19	2.1000	2.1000	2.1000	2.1000	-38.235%	1	1,474	+66.190%
2026-03-10	3.7000	3.7000	3.1600	3.4000	+42.857%	703	1,474	+2.647%
2026-03-09	2.2000	2.3800	2.2000	2.3800	-19.322%	210	914	+46.639%
2026-03-05	2.9500	2.9500	2.9500	2.9500	-26.250%	1	983	+18.305%
2026-03-04	3.8500	4.0000	3.5000	4.0000	+37.931%	107	984	-12.750%
2026-03-03	2.5000	2.9000	2.5000	2.9000	-36.957%	2	877	+20.345%
2026-03-02	3.9500	4.6000	3.9500	4.6000	-19.298%	128	876	-24.130%
2026-02-26	5.6900	5.7000	5.6800	5.7000	+2.334%	33	753	-38.772%
2026-02-25	5.5100	5.5700	5.5100	5.5700	+10.297%	7	713	-37.343%
2026-02-24	5.0700	5.2000	5.0500	5.0500	-2.885%	3	713	-30.891%
2026-02-23	5.2000	5.2000	5.2000	5.2000	+15.556%	8	710	-32.885%
2026-02-20	4.7700	4.7700	4.5000	4.5000	-17.127%	9	710	-22.444%
2026-02-18	5.4300	5.4300	5.4300	5.4300	+1.685%	1	710	-35.727%
2026-02-17	5.3500	5.3500	5.3400	5.3400	-15.506%	2	710	-34.644%
2026-02-13	6.1500	6.3200	6.1500	6.3200	-4.962%	8	718	-44.778%
2026-02-12	6.7000	6.8000	6.6200	6.6500	+2.308%	677	718	-47.519%
2026-02-11	6.1500	6.5000	6.1500	6.5000	+18.182%	10	18	-46.308%
2026-02-10	5.5000	5.5000	5.5000	5.5000	+21.681%	1	9	-36.545%
2026-02-09	3.9100	4.5200	3.9100	4.5200	+10.244%	7	8	-22.788%
2026-02-06	4.1500	4.1500	4.1000	4.1000	0.000%	2	2	-14.878%