Dark

EWY20261016P130
EWY Oct 16 2026 130.00 Put (EWY261016P00130000)
option OPRA

EOD

Aug 6, 2026

5.50+2.421%(+0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.5000	5.5000	5.5000	5.5000	+2.421%	1	30,749	0.000%
2026-08-05	5.9000	5.9000	5.3000	5.3700	-4.107%	69	30,748	+2.421%
2026-08-04	6.0800	6.0800	5.6000	5.6000	-26.797%	104	30,708	-1.786%
2026-08-03	8.8700	8.8700	7.4800	7.6500	-0.907%	257	30,810	-28.105%
2026-07-31	7.1500	8.0000	7.1500	7.7200	+5.753%	15	31,053	-28.756%
2026-07-30	9.3000	10.2000	7.3000	7.3000	-30.144%	10,650	31,047	-24.658%
2026-07-29	10.0800	11.6000	8.9600	10.4500	+9.769%	14,133	20,418	-47.368%
2026-07-28	9.5000	10.4600	9.1700	9.5200	+14.699%	17	6,795	-42.227%
2026-07-27	7.1400	8.3000	7.1400	8.3000	+13.699%	377	6,798	-33.735%
2026-07-24	6.7000	7.5000	6.3000	7.3000	+11.111%	456	6,559	-24.658%
2026-07-23	6.5700	6.5700	6.5700	6.5700	-11.930%	1	6,688	-16.286%
2026-07-22	7.5000	7.5000	7.4600	7.4600	+2.332%	4	6,688	-26.273%
2026-07-21	7.8500	7.8500	7.1900	7.2900	-18.365%	24	6,688	-24.554%
2026-07-20	8.9300	8.9300	8.9300	8.9300	-7.938%	1	6,685	-38.410%
2026-07-17	11.0000	11.0000	9.2000	9.7000	+5.780%	197	6,685	-43.299%
2026-07-16	8.5000	9.1700	8.5000	9.1700	+7.251%	14	6,583	-40.022%
2026-07-15	7.7800	8.5500	7.7800	8.5500	-8.065%	126	6,582	-35.673%
2026-07-13	9.5000	9.5500	9.1500	9.3000	+29.167%	807	6,483	-40.860%
2026-07-10	8.0000	8.0000	7.2000	7.2000	-5.512%	9	6,188	-23.611%
2026-07-09	7.8800	7.9000	7.5000	7.6200	-8.193%	9	6,187	-27.822%
2026-07-08	10.0000	10.0000	8.3000	8.3000	-6.846%	34	6,181	-33.735%
2026-07-07	9.5500	9.5500	8.9100	8.9100	-11.782%	101	6,173	-38.272%
2026-07-02	8.8000	10.1000	8.8000	10.1000	+30.323%	8	6,275	-45.545%
2026-06-30	7.7500	7.7500	7.7500	7.7500	-11.832%	1	6,275	-29.032%
2026-06-29	8.5200	8.7900	8.5200	8.7900	-8.246%	6	6,276	-37.429%
2026-06-24	9.2500	9.5800	9.2500	9.5800	+0.842%	42	6,275	-42.589%
2026-06-23	9.3000	9.5000	9.1600	9.5000	+39.296%	36	6,251	-42.105%
2026-06-22	6.7000	6.8200	6.7000	6.8200	+6.563%	21	6,218	-19.355%
2026-06-18	6.6000	6.7000	6.1000	6.4000	-4.762%	310	5,913	-14.063%
2026-06-17	6.7100	6.9300	6.7100	6.7200	-2.609%	10	5,913	-18.155%
2026-06-16	6.9300	7.1100	6.9000	6.9000	-4.167%	43	5,913	-20.290%
2026-06-15	8.0800	8.0800	7.2000	7.2000	-20.966%	210	5,908	-23.611%
2026-06-12	10.1200	10.1200	9.0400	9.1100	+2.360%	42	5,715	-39.627%
2026-06-11	10.4000	10.5500	8.6000	8.9000	-13.592%	623	5,709	-38.202%
2026-06-10	10.3000	10.3000	10.3000	10.3000	-6.364%	2	5,167	-46.602%
2026-06-09	9.4000	11.6000	9.4000	11.0000	+12.474%	497	5,167	-50.000%
2026-06-08	9.0100	10.0100	9.0100	9.7800	-14.957%	5	5,199	-43.763%
2026-06-05	9.3000	11.5000	8.9000	11.5000	+54.362%	960	5,199	-52.174%
2026-06-04	7.9000	8.4400	7.4000	7.4500	+9.882%	935	5,872	-26.174%
2026-06-03	6.8000	7.1000	6.7000	6.7800	-1.453%	246	5,721	-18.879%
2026-06-02	7.3400	7.3400	6.8800	6.8800	+2.687%	18	5,643	-20.058%
2026-06-01	6.8000	7.3000	6.7000	6.7000	-6.555%	388	5,640	-17.910%
2026-05-29	7.1000	7.4000	7.1000	7.1700	+4.825%	118	5,289	-23.291%
2026-05-28	7.2100	7.2100	6.7000	6.8400	-5.915%	61	5,339	-19.591%
2026-05-27	7.2000	7.4600	6.2000	7.2700	+10.319%	29	5,400	-24.347%
2026-05-26	5.9700	6.6800	5.9700	6.5900	-7.183%	23	5,403	-16.540%
2026-05-22	6.4900	7.1000	6.4500	7.1000	+10.938%	9	5,398	-22.535%
2026-05-21	6.2800	6.4000	6.2800	6.4000	-9.859%	126	5,274	-14.063%
2026-05-20	7.4000	7.4000	6.9000	7.1000	-9.669%	206	5,274	-22.535%
2026-05-19	7.9000	8.6000	7.2700	7.8600	+8.864%	1,128	5,081	-30.025%
2026-05-18	6.8000	7.5000	6.6000	7.2200	+1.690%	54	5,081	-23.823%
2026-05-15	7.0000	7.3200	6.7000	7.1000	+33.710%	463	5,081	-22.535%
2026-05-14	5.5800	6.1000	5.3100	5.3100	-7.005%	74	5,008	+3.578%
2026-05-13	5.6500	5.8000	5.5000	5.7100	-17.842%	99	4,947	-3.678%
2026-05-12	6.4200	7.3000	6.4200	6.9500	+26.364%	18	4,947	-20.863%
2026-05-11	5.5000	5.5000	5.5000	5.5000	-1.786%	10	4,947	0.000%
2026-05-08	5.2500	5.6000	5.2500	5.6000	-6.667%	145	4,947	-1.786%
2026-05-07	5.5000	6.0000	5.4200	6.0000	+13.208%	734	4,807	-8.333%
2026-05-06	5.3000	5.3000	5.3000	5.3000	-14.654%	1	4,391	+3.774%
2026-05-05	5.6000	6.2100	5.6000	6.2100	-10.000%	13	4,391	-11.433%
2026-05-04	6.2000	6.9000	6.2000	6.9000	-8.245%	8	4,381	-20.290%
2026-05-01	7.2500	7.5200	7.2500	7.5200	-14.642%	19	4,366	-26.862%
2026-04-30	8.8100	8.8100	8.8100	8.8100	-2.652%	473	4,366	-37.571%
2026-04-29	9.0500	9.0500	9.0500	9.0500	+1.685%	1	4,366	-39.227%
2026-04-28	8.7000	8.9000	8.7000	8.9000	+2.299%	2	4,366	-38.202%
2026-04-27	8.5900	8.7000	8.5900	8.7000	-8.421%	311	4,365	-36.782%
2026-04-23	9.5000	9.5000	9.5000	9.5000	+3.261%	2	4,354	-42.105%
2026-04-22	9.2000	9.2000	9.2000	9.2000	-8.640%	5	4,352	-40.217%
2026-04-20	9.8700	10.0700	9.8700	10.0700	+11.889%	4	4,352	-45.382%
2026-04-17	9.0000	9.0000	9.0000	9.0000	-26.829%	4	4,352	-38.889%
2026-04-15	12.3000	12.3000	12.3000	12.3000	-6.107%	2	4,356	-55.285%
2026-04-14	13.1500	13.1500	13.1000	13.1000	-6.429%	3	4,354	-58.015%
2026-04-10	14.0000	14.0000	14.0000	14.0000	-4.110%	400	4,354	-60.714%
2026-04-08	14.6000	14.6000	14.6000	14.6000	-28.431%	2	4,375	-62.329%
2026-04-07	20.7000	20.7000	20.4000	20.4000	+0.493%	30	4,377	-73.039%
2026-04-06	20.8000	20.8000	20.3000	20.3000	-6.881%	21	4,353	-72.906%
2026-04-02	21.8000	22.1000	21.8000	21.8000	+10.101%	32	4,327	-74.771%
2026-04-01	20.2000	20.2000	19.8000	19.8000	-13.913%	5	4,327	-72.222%
2026-03-31	24.2000	24.2000	23.0000	23.0000	-10.853%	14	4,322	-76.087%
2026-03-30	24.9000	25.9000	24.9000	25.8000	+12.664%	10	4,321	-78.682%
2026-03-27	22.9000	22.9000	22.9000	22.9000	-0.866%	4	4,320	-75.983%
2026-03-26	22.7000	23.1000	22.7000	23.1000	+22.222%	29	4,316	-76.190%
2026-03-25	19.2000	19.2000	18.9000	18.9000	-1.563%	7	4,301	-70.899%
2026-03-24	19.0400	19.3000	19.0400	19.2000	+3.226%	45	4,305	-71.354%
2026-03-23	19.6000	19.6000	18.6000	18.6000	-6.061%	8	4,290	-70.430%
2026-03-20	19.0000	19.8000	18.9700	19.8000	+7.143%	12	4,286	-72.222%
2026-03-19	19.3900	19.3900	18.4800	18.4800	+4.407%	3	4,278	-70.238%
2026-03-18	17.5000	17.7000	17.5000	17.7000	+2.076%	6	4,282	-68.927%
2026-03-17	17.5000	17.5000	17.3000	17.3400	-8.689%	11	4,276	-68.281%
2026-03-16	18.9900	18.9900	18.9900	18.9900	-12.890%	1	4,271	-71.037%
2026-03-13	21.8000	21.8000	21.8000	21.8000	-0.909%	2	4,270	-74.771%
2026-03-12	21.5000	22.4000	21.5000	22.0000	+12.821%	3,003	4,072	-75.000%
2026-03-10	18.8000	19.5000	18.8000	19.5000	-16.057%	8	1,284	-71.795%
2026-03-06	23.2300	23.2300	23.2300	23.2300	+13.317%	2	1,292	-76.324%
2026-03-05	20.1000	20.5000	20.1000	20.5000	+9.626%	4	1,291	-73.171%
2026-03-04	20.5100	20.5100	17.5000	18.7000	-2.094%	227	1,295	-70.588%
2026-03-03	19.1000	19.1000	19.1000	19.1000	+39.416%	1	1,103	-71.204%
2026-03-02	14.4000	14.4000	13.7000	13.7000	+0.735%	3	1,104	-59.854%
2026-02-27	13.5000	13.6000	13.3200	13.6000	+0.741%	1,021	1,105	-59.559%
2026-02-26	13.5000	13.5000	13.5000	13.5000	-4.930%	1	100	-59.259%
2026-02-25	14.2000	14.2000	14.2000	14.2000	+8.563%	5	94	-61.268%
2026-02-20	12.9900	13.0800	12.8500	13.0800	0.000%	180	94	-57.951%