Dark

EWY20261016P120
EWY Oct 16 2026 120.00 Put (EWY261016P00120000)
option OPRA

EOD

Aug 6, 2026

3.50+2.941%(+0.10)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	4.0000	4.0000	3.5000	3.5000	+2.941%	9	11,584	0.000%
2026-08-05	3.8200	3.8200	3.3000	3.4000	-5.556%	78	11,581	+2.941%
2026-08-04	4.0000	4.0000	3.6000	3.6000	-26.680%	639	13,591	-2.778%
2026-08-03	6.5400	6.5400	4.8300	4.9100	-11.051%	6,006	13,265	-28.717%
2026-07-31	4.3200	5.5200	4.3200	5.5200	+11.515%	880	7,263	-36.594%
2026-07-30	6.0600	6.0600	4.9500	4.9500	-37.342%	823	7,272	-29.293%
2026-07-29	7.0000	8.2000	6.2000	7.9000	+19.697%	120	6,995	-55.696%
2026-07-28	6.0000	7.2000	6.0000	6.6000	+20.658%	3,594	10,350	-46.970%
2026-07-27	4.7500	5.4700	4.5000	5.4700	+2.243%	343	7,174	-36.015%
2026-07-24	4.6700	5.3500	4.6200	5.3500	+30.170%	7,002	7,111	-34.579%
2026-07-23	4.8000	4.9500	4.0700	4.1100	-20.962%	1,260	8,402	-14.842%
2026-07-22	5.2700	5.6000	4.9300	5.2000	-1.328%	598	8,082	-32.692%
2026-07-21	5.6000	5.6000	5.2000	5.2700	-21.108%	87	7,824	-33.586%
2026-07-20	6.6000	6.6800	6.6000	6.6800	-6.573%	3	7,786	-47.605%
2026-07-17	8.2900	8.2900	6.6000	7.1500	+6.716%	74	7,786	-51.049%
2026-07-16	6.3800	6.8000	6.1100	6.7000	+15.318%	256	7,755	-47.761%
2026-07-15	5.3300	6.3000	5.1900	5.8100	+12.816%	927	8,077	-39.759%
2026-07-14	5.9000	5.9000	5.1500	5.1500	-23.134%	662	8,219	-32.039%
2026-07-13	6.8000	6.9000	6.7000	6.7000	+22.040%	447	8,144	-47.761%
2026-07-10	5.4900	5.4900	5.4900	5.4900	-4.021%	2	7,620	-36.248%
2026-07-09	5.8500	5.8500	5.7200	5.7200	-13.333%	4	7,620	-38.811%
2026-07-08	7.3200	7.4600	6.5000	6.6000	-2.941%	309	7,618	-46.970%
2026-07-07	6.8400	7.2000	6.7000	6.8000	+13.333%	710	7,843	-48.529%
2026-07-06	6.0800	6.0800	5.9200	6.0000	-20.000%	270	7,516	-41.667%
2026-07-02	6.8000	7.7000	6.2800	7.5000	+13.636%	290	7,309	-53.333%
2026-07-01	6.3000	6.6000	6.2000	6.6000	+24.060%	717	7,309	-46.970%
2026-06-30	5.8000	5.8300	5.3200	5.3200	-14.194%	114	7,202	-34.211%
2026-06-29	6.7000	6.8000	6.2000	6.2000	-1.587%	22	7,204	-43.548%
2026-06-26	6.5000	6.5000	6.2000	6.3000	+18.868%	509	7,198	-44.444%
2026-06-25	5.3000	5.3000	5.3000	5.3000	-22.059%	1	6,817	-33.962%
2026-06-24	7.3000	7.5000	6.8000	6.8000	-12.258%	9	6,817	-48.529%
2026-06-23	7.7000	7.8000	6.9500	7.7500	+50.194%	392	6,831	-54.839%
2026-06-22	5.1000	5.1600	5.0500	5.1600	+2.381%	5	7,119	-32.171%
2026-06-18	5.4000	5.4000	4.8000	5.0400	-4.726%	5	7,142	-30.556%
2026-06-17	5.2900	5.2900	5.2900	5.2900	-2.037%	1	7,142	-33.837%
2026-06-16	5.3000	5.5000	5.3000	5.4000	-2.174%	11	7,142	-35.185%
2026-06-15	5.8100	5.8100	5.5200	5.5200	-21.143%	3	7,141	-36.594%
2026-06-12	7.6000	7.6400	6.9000	7.0000	-1.408%	142	7,142	-50.000%
2026-06-11	7.9700	8.2500	7.1000	7.1000	-19.318%	280	7,227	-50.704%
2026-06-10	8.1300	8.8000	7.8000	8.8000	+11.392%	726	7,052	-60.227%
2026-06-09	7.1100	8.9400	7.1000	7.9000	+4.359%	1,346	6,826	-55.696%
2026-06-08	7.9500	7.9500	7.5700	7.5700	-8.242%	2	6,281	-53.765%
2026-06-05	6.9700	8.2500	6.9700	8.2500	+35.914%	15	6,280	-57.576%
2026-06-04	6.0700	6.0700	6.0700	6.0700	+8.977%	2	6,277	-42.339%
2026-06-03	5.5700	5.5700	5.5700	5.5700	+9.216%	2	6,275	-37.163%
2026-06-01	5.3000	5.3900	5.0000	5.1000	-7.273%	6,023	6,273	-31.373%
2026-05-27	5.5000	5.5000	5.5000	5.5000	+2.612%	2	347	-36.364%
2026-05-22	4.9200	5.4100	4.9200	5.3600	+2.486%	9	347	-34.701%
2026-05-21	5.2300	5.2300	5.2300	5.2300	-12.688%	1	346	-33.078%
2026-05-19	5.6000	5.9900	5.6000	5.9900	+13.019%	6	346	-41.569%
2026-05-18	5.3000	5.3000	5.3000	5.3000	+4.743%	2	343	-33.962%
2026-05-15	5.1500	5.1500	5.0400	5.0600	+18.779%	8	343	-30.830%
2026-05-13	4.2600	4.2600	4.2600	4.2600	-12.526%	2	345	-17.840%
2026-05-12	4.8400	5.2200	4.8400	4.8700	+34.530%	19	344	-28.131%
2026-05-11	3.9000	3.9000	3.6200	3.6200	-2.162%	7	344	-3.315%
2026-05-08	3.6900	3.7000	3.5700	3.7000	-7.500%	32	350	-5.405%
2026-05-07	3.6800	4.0000	3.6800	4.0000	+6.383%	5	324	-12.500%
2026-05-06	3.5200	3.7600	3.4100	3.7600	-11.529%	28	323	-6.915%
2026-05-05	4.3000	4.3000	4.1600	4.2500	-10.338%	111	296	-17.647%
2026-05-04	4.5500	4.7400	4.5500	4.7400	-10.397%	12	199	-26.160%
2026-05-01	5.2900	5.2900	5.2900	5.2900	-18.740%	9	193	-33.837%
2026-04-29	6.4000	6.5100	6.4000	6.5100	-7.000%	7	193	-46.237%
2026-04-23	7.0000	7.0000	7.0000	7.0000	+6.545%	5	192	-50.000%
2026-04-22	6.8000	6.8000	6.5700	6.5700	-7.725%	2	192	-46.728%
2026-04-20	7.3700	7.3700	7.1200	7.1200	-12.531%	4	193	-50.843%
2026-04-16	8.3800	8.3800	8.1400	8.1400	-10.941%	12	192	-57.002%
2026-04-15	9.1400	9.1400	9.1400	9.1400	+2.123%	1	189	-61.707%
2026-04-14	9.0000	9.0000	8.9500	8.9500	-6.771%	14	189	-60.894%
2026-04-13	11.0000	11.0000	9.6000	9.6000	-14.056%	5	202	-63.542%
2026-04-09	11.4600	11.4600	11.1700	11.1700	+8.447%	2	200	-68.666%
2026-04-08	11.0000	11.0000	10.3000	10.3000	-32.680%	4	199	-66.019%
2026-04-07	14.6700	15.3000	14.6700	15.3000	0.000%	3	199	-77.124%
2026-04-06	15.3000	15.3000	15.3000	15.3000	-6.707%	1	198	-77.124%
2026-04-02	15.9000	16.8000	15.9000	16.4000	+7.190%	26	175	-78.659%
2026-04-01	14.8000	15.4000	14.8000	15.3000	-15.000%	102	175	-77.124%
2026-03-31	19.8600	19.8600	17.3900	18.0000	-10.891%	12	78	-80.556%
2026-03-30	17.8200	20.2000	17.8200	20.2000	+13.803%	5	83	-82.673%
2026-03-27	17.7500	17.7500	17.7500	17.7500	+0.852%	2	81	-80.282%
2026-03-26	16.2000	17.6000	15.8100	17.6000	+25.714%	55	79	-80.114%
2026-03-25	14.0000	14.0900	14.0000	14.0000	-2.439%	9	108	-75.000%
2026-03-24	14.2000	14.3500	14.2000	14.3500	+8.712%	2	102	-75.610%
2026-03-23	13.2000	13.6700	12.9000	13.2000	-11.231%	27	101	-73.485%
2026-03-20	14.1400	14.8700	14.1400	14.8700	+13.080%	3	76	-76.463%
2026-03-19	14.7800	14.7800	13.1500	13.1500	+0.382%	2	75	-73.384%
2026-03-18	13.0300	13.1000	13.0300	13.1000	+1.080%	2	73	-73.282%
2026-03-17	12.9600	12.9600	12.9600	12.9600	-10.682%	10	72	-72.994%
2026-03-16	16.4000	16.4000	14.3500	14.5100	+2.762%	14	67	-75.879%
2026-03-10	14.4100	14.4100	14.1200	14.1200	-22.418%	3	54	-75.212%
2026-03-09	18.3200	18.3200	18.2000	18.2000	+3.292%	6	51	-80.769%
2026-03-06	19.1000	19.1000	17.4000	17.6200	-6.575%	6	48	-80.136%
2026-03-05	16.4000	18.8800	16.4000	18.8600	+43.969%	21	51	-81.442%
2026-03-04	15.0000	15.5000	13.1000	13.1000	-7.092%	15	46	-73.282%
2026-03-03	15.0200	15.0200	14.1000	14.1000	+37.561%	5	36	-75.177%
2026-02-26	9.9400	10.3000	9.9400	10.2500	+1.586%	12	36	-65.854%
2026-02-25	9.6300	10.0900	9.6300	10.0900	-6.574%	2	18	-65.312%
2026-02-24	10.8800	11.1500	10.8000	10.8000	+8.000%	9	18	-67.593%
2026-02-20	10.1500	10.2000	9.5000	10.0000	0.000%	21	14	-65.000%