Dark

EWJ20270115C99.84
EWJ Jan 15 2027 99.84 Call (EWJ270115C00099840)
option OPRA

EOD

Aug 6, 2026

3.95+6.757%(+0.25)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	4.2000	4.2000	3.9500	3.9500	+6.757%	22	5,060	0.000%
2026-08-04	4.2000	4.2000	3.7000	3.7000	+18.211%	6	5,515	+6.757%
2026-08-03	3.0000	3.1300	3.0000	3.1300	-2.188%	23	5,514	+26.198%
2026-07-31	3.1800	3.2000	3.1000	3.2000	-15.789%	2,343	5,536	+23.438%
2026-07-30	3.2000	3.9200	3.2000	3.8000	+49.020%	1,451	6,306	+3.947%
2026-07-29	2.7000	2.8000	2.5500	2.5500	+11.354%	3,336	4,859	+54.902%
2026-07-28	2.5500	2.5500	2.2900	2.2900	-23.667%	41	2,798	+72.489%
2026-07-24	2.9000	3.0000	2.8000	3.0000	-14.286%	52	2,759	+31.667%
2026-07-21	3.5000	3.5000	3.5000	3.5000	+22.807%	4	2,811	+12.857%
2026-07-20	3.2500	3.2500	2.8500	2.8500	-7.166%	21	2,815	+38.596%
2026-07-16	3.5600	3.5600	3.0700	3.0700	-17.694%	11	2,804	+28.664%
2026-07-15	3.7300	3.7300	3.7300	3.7300	-21.474%	1	2,803	+5.898%
2026-07-10	4.6000	4.7500	4.6000	4.7500	+15.854%	13	2,803	-16.842%
2026-07-09	4.0800	4.1000	4.0800	4.1000	+2.500%	44	2,790	-3.659%
2026-07-07	4.0000	4.1000	4.0000	4.0000	-14.894%	45	2,818	-1.250%
2026-07-06	4.7000	4.7000	4.7000	4.7000	+8.295%	15	2,823	-15.957%
2026-07-02	4.3400	4.3400	4.3400	4.3400	+4.077%	20	2,830	-8.986%
2026-07-01	4.5000	4.7000	4.0500	4.1700	-5.227%	30	2,830	-5.276%
2026-06-30	4.7000	4.7000	4.4000	4.4000	+6.024%	4	2,816	-10.227%
2026-06-29	3.7000	4.1500	3.7000	4.1500	-8.186%	3	2,813	-4.819%
2026-06-26	4.3600	4.5200	4.3600	4.5200	-11.373%	63	2,816	-12.611%
2026-06-25	5.1000	5.1000	5.1000	5.1000	+11.597%	6	2,785	-22.549%
2026-06-24	4.4100	4.5700	4.4100	4.5700	+3.864%	20	2,779	-13.567%
2026-06-23	4.4500	4.4500	4.4000	4.4000	-21.288%	5	2,760	-10.227%
2026-06-22	5.8000	5.8000	5.5900	5.5900	+2.007%	8	2,758	-29.338%
2026-06-18	6.1000	6.1000	5.4800	5.4800	+14.167%	17	2,743	-27.920%
2026-06-17	4.7500	5.1200	4.7500	4.8000	+23.077%	4	2,743	-17.708%
2026-06-16	4.4000	4.4000	3.7000	3.9000	-15.217%	3	2,743	+1.282%
2026-06-15	4.7500	4.7500	4.5000	4.6000	+43.750%	402	2,744	-14.130%
2026-06-11	3.1400	3.2000	3.1400	3.2000	-3.030%	2	2,342	+23.438%
2026-06-10	3.3000	3.3000	3.3000	3.3000	0.000%	3	2,340	+19.697%
2026-06-09	4.0000	4.0000	3.0000	3.3000	-5.714%	614	2,406	+19.697%
2026-06-08	3.5000	3.5000	3.5000	3.5000	-19.540%	10	2,659	+12.857%
2026-06-04	4.3000	4.3500	4.3000	4.3500	+10.127%	15	2,669	-9.195%
2026-06-02	4.3500	4.3500	3.9500	3.9500	-3.659%	8	2,674	0.000%
2026-06-01	4.2700	4.6000	4.1000	4.1000	+2.500%	990	2,667	-3.659%
2026-05-29	4.0000	4.0000	4.0000	4.0000	+2.564%	13	3,188	-1.250%
2026-05-28	3.7500	3.9000	3.7500	3.9000	+4.000%	3	3,189	+1.282%
2026-05-27	3.7500	3.9000	3.7500	3.7500	-7.178%	68	3,191	+5.333%
2026-05-26	4.0400	4.0400	4.0400	4.0400	+26.250%	1	3,249	-2.228%
2026-05-21	3.2500	3.2500	3.2000	3.2000	-5.882%	100	3,348	+23.438%
2026-05-19	3.2000	3.4000	3.2000	3.4000	0.000%	32	3,349	+16.176%
2026-05-18	3.4000	3.4000	3.4000	3.4000	-8.108%	4	3,365	+16.176%
2026-05-15	4.0000	4.0000	3.6000	3.7000	-13.953%	14	3,365	+6.757%
2026-05-14	4.1000	4.3000	4.1000	4.3000	+1.176%	12	3,378	-8.140%
2026-05-13	4.5000	4.6500	4.2500	4.2500	+6.250%	13	3,374	-7.059%
2026-05-11	4.1000	4.1000	4.0000	4.0000	-6.977%	3	3,374	-1.250%
2026-05-08	3.9500	4.3000	3.9500	4.3000	+9.974%	464	3,373	-8.140%
2026-05-07	3.9000	3.9100	3.7000	3.9100	-0.509%	653	2,973	+1.023%
2026-05-06	3.7500	3.9300	3.7500	3.9300	+25.559%	40	2,366	+0.509%
2026-05-05	3.0800	3.1300	3.0800	3.1300	+11.786%	5	2,385	+26.198%
2026-05-04	2.9000	2.9000	2.8000	2.8000	-4.437%	10	2,380	+41.071%
2026-05-01	3.3400	3.3400	2.8500	2.9300	-16.286%	128	2,353	+34.812%
2026-04-30	3.0500	3.5000	3.0500	3.5000	+25.448%	4	2,353	+12.857%
2026-04-29	2.7000	2.7900	2.7000	2.7900	-0.357%	16	2,350	+41.577%
2026-04-28	3.0000	3.0000	2.8000	2.8000	-9.677%	21	2,334	+41.071%
2026-04-27	3.1500	3.1500	2.9000	3.1000	-3.125%	35	2,355	+27.419%
2026-04-24	3.0100	3.2000	2.8100	3.2000	+6.667%	185	2,330	+23.438%
2026-04-23	2.9000	3.1000	2.9000	3.0000	0.000%	100	2,337	+31.667%
2026-04-22	3.0000	3.0000	3.0000	3.0000	-0.662%	6	2,298	+31.667%
2026-04-21	3.2000	3.2000	2.9500	3.0200	-11.176%	102	2,279	+30.795%
2026-04-20	3.4000	3.4000	3.2500	3.4000	-5.556%	58	2,279	+16.176%
2026-04-17	3.6900	3.8000	3.6000	3.6000	+0.279%	24	2,330	+9.722%
2026-04-16	3.5000	3.5900	3.5000	3.5900	+5.588%	6	2,332	+10.028%
2026-04-15	3.4200	3.6000	3.4000	3.4000	-5.556%	7	2,336	+16.176%
2026-04-14	3.5000	3.7000	3.5000	3.6000	+18.033%	114	2,339	+9.722%
2026-04-13	2.9500	3.0500	2.9500	3.0500	-6.728%	12	2,331	+29.508%
2026-04-10	3.1200	3.2700	3.1000	3.2700	-11.622%	50	2,345	+20.795%
2026-04-08	4.4000	4.4000	3.5000	3.7000	+32.143%	215	2,338	+6.757%
2026-04-07	2.8000	2.8000	2.8000	2.8000	-1.754%	2	2,147	+41.071%
2026-04-06	2.8500	2.9900	2.8100	2.8500	-0.350%	18	2,147	+38.596%
2026-04-02	2.5300	2.8600	2.5300	2.8600	-13.333%	13	2,178	+38.112%
2026-04-01	3.1000	3.6400	3.1000	3.3000	+27.907%	78	2,178	+19.697%
2026-03-31	2.2400	2.7000	2.2000	2.5800	+25.854%	11	2,183	+53.101%
2026-03-30	2.2000	2.2000	2.0500	2.0500	-2.381%	3	2,183	+92.683%
2026-03-27	2.3000	2.3000	2.1000	2.1000	-12.500%	10	2,185	+88.095%
2026-03-26	2.6000	2.6000	2.4000	2.4000	-9.434%	18	2,189	+64.583%
2026-03-25	2.8000	2.9300	2.6200	2.6500	+8.607%	281	2,181	+49.057%
2026-03-24	2.4400	2.4400	2.4400	2.4400	-0.408%	60	2,104	+61.885%
2026-03-23	2.6000	2.6000	2.3500	2.4500	+26.943%	29	2,104	+61.224%
2026-03-20	2.2000	2.2000	1.9000	1.9300	-21.862%	433	2,107	+104.663%
2026-03-19	2.1000	2.5000	2.1000	2.4700	+0.816%	18	2,107	+59.919%
2026-03-18	2.4200	2.4500	2.4200	2.4500	-2.000%	10	2,099	+61.224%
2026-03-17	2.4000	2.5000	2.3500	2.5000	+4.167%	14	2,094	+58.000%
2026-03-16	2.4000	2.5500	2.4000	2.4000	+8.597%	62	2,088	+64.583%
2026-03-13	2.4800	2.6000	2.2100	2.2100	-15.000%	32	2,030	+78.733%
2026-03-11	3.1400	3.1400	2.5000	2.6000	-7.143%	96	2,032	+51.923%
2026-03-10	2.6300	3.1000	2.6300	2.8000	+7.692%	66	2,016	+41.071%
2026-03-09	2.5000	2.6500	2.5000	2.6000	+4.000%	35	2,016	+51.923%
2026-03-06	2.5500	2.7000	2.5000	2.5000	-15.254%	75	1,997	+58.000%
2026-03-05	3.1400	3.1400	2.8000	2.9500	-20.270%	24	1,979	+33.898%
2026-03-04	3.4000	3.7500	3.4000	3.7000	+25.424%	12	1,972	+6.757%
2026-03-03	2.5000	2.9500	2.3000	2.9500	-32.028%	35	1,963	+33.898%
2026-03-02	3.5000	4.6000	3.5000	4.3400	-13.200%	278	1,959	-8.986%
2026-02-27	5.3000	5.4000	4.8400	5.0000	-5.660%	282	1,720	-21.000%
2026-02-26	5.5000	5.5000	4.9000	5.3000	+8.830%	133	1,590	-25.472%
2026-02-25	5.0000	5.8000	4.7000	4.8700	+1.458%	673	1,046	-18.891%
2026-02-24	4.5000	5.0000	4.2900	4.8000	+2.128%	406	1,046	-17.708%
2026-02-23	4.9000	5.1800	4.5600	4.7000	+4.444%	307	843	-15.957%
2026-02-20	4.3800	4.9000	4.3800	4.5000	+1.124%	340	685	-12.222%
2026-02-19	4.4000	4.9000	4.1000	4.4500	-1.766%	254	516	-11.236%
2026-02-18	4.9000	5.2300	4.4000	4.5300	-9.400%	235	393	-12.804%
2026-02-17	4.3000	5.1800	4.3000	5.0000	-16.667%	198	278	-21.000%
2026-02-13	5.9800	6.0000	5.9800	6.0000	+5.263%	6	225	-34.167%
2026-02-12	5.7000	5.9400	5.1500	5.7000	-8.065%	63	225	-30.702%
2026-02-11	5.5000	6.4800	5.5000	6.2000	+14.603%	109	232	-36.290%
2026-02-10	4.8700	5.6000	4.8700	5.4100	+54.571%	74	166	-26.987%
2026-02-09	3.5000	3.5000	3.5000	3.5000	-12.500%	1	110	+12.857%
2026-02-06	3.3700	4.0000	3.3700	4.0000	+35.593%	11	111	-1.250%
2026-02-04	2.6500	2.9500	2.6500	2.9500	+13.027%	7	106	+33.898%
2026-01-29	2.6100	2.6100	2.6100	2.6100	+18.636%	8	111	+51.341%
2026-01-28	2.2000	2.2000	2.2000	2.2000	+7.317%	11	103	+79.545%
2026-01-27	2.0000	2.0500	2.0000	2.0500	+24.242%	3	93	+92.683%
2026-01-20	1.6500	1.6500	1.6500	1.6500	-10.811%	1	91	+139.394%
2026-01-09	1.8500	1.8500	1.8500	1.8500	+19.355%	1	90	+113.514%
2026-01-05	1.5700	1.5700	1.5500	1.5500	+55.000%	22	70	+154.839%
2025-12-29	1.0000	1.0000	1.0000	1.0000	-27.536%	1	70	+295.000%
2025-12-23	1.3800	1.3800	1.3800	1.3800	+6.154%	1	71	+186.232%
2025-12-19	1.3000	1.3000	1.3000	1.3000	+13.043%	2	70	+203.846%
2025-12-17	1.1500	1.1500	1.1500	1.1500	0.000%	6	68	+243.478%