Dark

EWY20261016P125
EWY Oct 16 2026 125.00 Put (EWY261016P00125000)
option OPRA

EOD

Aug 5, 2026

4.10-9.692%(-0.44)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.5600	4.5600	4.1000	4.1000	-9.692%	4	2,362	0.000%
2026-08-04	4.5400	4.5400	4.5400	4.5400	-21.724%	1	2,359	-9.692%
2026-08-03	7.3700	7.4200	5.8000	5.8000	-3.333%	148	2,357	-29.310%
2026-07-30	7.5200	7.5200	6.0000	6.0000	-27.971%	2,609	3,291	-31.667%
2026-07-29	8.3500	10.0000	8.1800	8.3300	+4.648%	293	1,875	-50.780%
2026-07-28	8.4300	8.9000	7.8900	7.9600	+18.806%	198	1,760	-48.492%
2026-07-27	6.7000	6.7000	6.7000	6.7000	+4.688%	1	1,827	-38.806%
2026-07-24	5.8000	6.4000	5.8000	6.4000	-20.988%	11	1,827	-35.938%
2026-07-20	8.1000	8.1000	8.1000	8.1000	+30.645%	5	1,837	-49.383%
2026-07-14	6.4000	6.4000	6.2000	6.2000	-21.220%	4	1,832	-33.871%
2026-07-13	7.9600	8.1000	7.8700	7.8700	+19.242%	26	1,833	-47.903%
2026-07-10	6.8000	6.8000	6.6000	6.6000	+1.538%	6	1,833	-37.879%
2026-07-09	6.5000	6.5000	6.5000	6.5000	-12.162%	1	1,831	-36.923%
2026-07-08	7.4000	7.4000	7.4000	7.4000	-5.128%	2	1,831	-44.595%
2026-07-07	8.0000	8.6000	7.3000	7.8000	+6.849%	12	1,885	-47.436%
2026-07-06	7.3000	7.3000	7.3000	7.3000	-18.527%	2	1,887	-43.836%
2026-07-02	7.6100	8.9600	7.5700	8.9600	+22.237%	115	2,026	-54.241%
2026-07-01	7.9000	7.9000	7.2900	7.3300	+11.061%	150	2,026	-44.065%
2026-06-30	6.6000	6.6000	6.6000	6.6000	-14.063%	1	1,948	-37.879%
2026-06-29	7.6300	7.6800	7.6300	7.6800	+12.117%	23	1,948	-46.615%
2026-06-25	6.6600	6.8500	6.6600	6.8500	-18.452%	8	1,942	-40.146%
2026-06-24	8.4000	8.4000	8.4000	8.4000	-1.293%	2	1,938	-51.190%
2026-06-23	8.2000	8.5900	8.2000	8.5100	+43.025%	252	1,936	-51.821%
2026-06-18	5.9500	5.9500	5.9500	5.9500	-0.998%	5	1,686	-31.092%
2026-06-17	6.0000	6.0100	6.0000	6.0100	+0.167%	2	1,686	-31.780%
2026-06-16	6.0000	6.0000	6.0000	6.0000	-5.213%	1	1,686	-31.667%
2026-06-15	6.3300	6.3300	6.3300	6.3300	-19.873%	7	1,685	-35.229%
2026-06-12	8.6500	8.6500	7.9000	7.9000	-11.236%	12	1,685	-48.101%
2026-06-11	8.9100	8.9100	8.8900	8.9000	+3.488%	10	1,690	-53.933%
2026-06-08	8.6000	8.6000	8.6000	8.6000	+22.857%	1	1,690	-52.326%
2026-06-04	7.0000	7.0000	7.0000	7.0000	+12.903%	1	1,691	-41.429%
2026-06-01	6.2000	6.2000	6.2000	6.2000	-3.125%	3	1,691	-33.871%
2026-05-29	6.1000	6.4000	5.8300	6.4000	+8.475%	11	1,691	-35.938%
2026-05-28	6.5000	6.5000	5.8200	5.9000	-5.600%	12	1,692	-30.508%
2026-05-27	6.2500	6.2500	6.2500	6.2500	+4.866%	1	1,686	-34.400%
2026-05-26	5.3000	5.9600	5.3000	5.9600	+6.429%	10	1,685	-31.208%
2026-05-22	5.6000	5.6000	5.6000	5.6000	-8.347%	10	1,668	-26.786%
2026-05-20	6.1100	6.1100	6.1100	6.1100	-7.424%	10	1,668	-32.897%
2026-05-19	7.2000	7.2000	6.6000	6.6000	+9.453%	4	1,680	-37.879%
2026-05-18	6.0300	6.0300	6.0300	6.0300	+2.203%	1	1,680	-32.007%
2026-05-15	5.9000	5.9000	5.9000	5.9000	+25.532%	1	1,680	-30.508%
2026-05-14	4.7000	4.7000	4.7000	4.7000	-0.424%	20	1,680	-12.766%
2026-05-13	4.7200	4.7200	4.7200	4.7200	-19.728%	10	2,412	-13.136%
2026-05-12	5.3100	6.3000	5.1000	5.8800	+34.554%	1,754	2,412	-30.272%
2026-05-11	4.5500	4.5500	3.9500	4.3700	-2.889%	505	2,412	-6.178%
2026-05-08	4.6700	4.6700	3.7000	4.5000	-2.597%	1,540	1,911	-8.889%
2026-05-07	4.3900	4.9500	4.3900	4.6200	+2.895%	379	721	-11.255%
2026-05-06	4.1700	4.6000	4.1700	4.4900	-9.293%	752	827	-8.686%
2026-05-05	4.9500	4.9500	4.9500	4.9500	-10.000%	1	163	-17.172%
2026-05-04	5.5000	5.5000	5.5000	5.5000	-9.836%	5	162	-25.455%
2026-05-01	6.1500	6.5500	6.1000	6.1000	-5.132%	5	153	-32.787%
2026-04-30	6.4300	6.4300	6.4300	6.4300	-18.608%	1	153	-36.236%
2026-04-28	7.7000	7.9000	7.6500	7.9000	+1.282%	3	153	-48.101%
2026-04-24	7.8000	7.8000	7.8000	7.8000	+0.386%	1	151	-47.436%
2026-04-23	8.3000	8.3000	7.7500	7.7700	-2.875%	7	150	-47.233%
2026-04-22	8.0000	8.0000	8.0000	8.0000	-2.439%	1	152	-48.750%
2026-04-17	8.5000	8.5000	8.2000	8.2000	-12.859%	5	151	-50.000%
2026-04-16	9.7000	9.7000	9.4100	9.4100	-7.745%	49	148	-56.429%
2026-04-15	10.2900	10.2900	10.1000	10.2000	+2.000%	4	112	-59.804%
2026-04-14	10.7500	10.7500	10.0000	10.0000	-11.504%	15	109	-59.000%
2026-04-13	11.3000	11.3000	11.3000	11.3000	-9.600%	1	94	-63.717%
2026-04-08	12.5000	12.5000	12.5000	12.5000	-28.571%	2	94	-67.200%
2026-04-07	16.9500	18.5000	16.9500	17.5000	-5.405%	75	95	-76.571%
2026-04-06	18.5000	18.5000	18.5000	18.5000	-5.128%	3	66	-77.838%
2026-04-02	19.5000	19.5000	19.5000	19.5000	+11.429%	5	61	-78.974%
2026-04-01	17.5000	17.5000	17.5000	17.5000	-5.508%	1	61	-76.571%
2026-03-26	18.5200	18.5200	18.5200	18.5200	+15.750%	1	60	-77.862%
2026-03-23	16.0000	16.0000	16.0000	16.0000	-8.046%	1	59	-74.375%
2026-03-20	17.4000	17.4000	17.4000	17.4000	+10.899%	1	59	-76.437%
2026-03-19	16.1000	16.1000	15.6900	15.6900	-1.938%	4	59	-73.869%
2026-03-18	16.0000	16.0000	16.0000	16.0000	-1.840%	3	58	-74.375%
2026-03-16	16.3000	16.3000	16.3000	16.3000	-8.939%	2	58	-74.847%
2026-03-13	17.9000	17.9000	17.9000	17.9000	-1.648%	1	56	-77.095%
2026-03-10	18.2000	18.2000	18.2000	18.2000	+0.552%	55	57	-77.473%
2026-03-09	18.1000	18.1000	18.1000	18.1000	-17.162%	55	82	-77.348%
2026-03-06	22.0000	22.2000	21.8500	21.8500	-0.046%	14	57	-81.236%
2026-03-05	19.2000	21.9000	19.2000	21.8600	+37.484%	4	62	-81.244%
2026-03-04	18.2000	18.2000	15.9000	15.9000	+37.543%	67	62	-74.214%
2026-02-27	11.5600	11.5600	11.5600	11.5600	-4.542%	1	3	-64.533%
2026-02-26	12.1100	12.1100	12.1100	12.1100	-9.627%	1	2	-66.144%
2026-02-23	13.4000	13.4000	13.4000	13.4000	0.000%	1	1	-69.403%