Dark

EWY20261016P150
EWY Oct 16 2026 150.00 Put (EWY261016P00150000)
option OPRA

EOD

Aug 6, 2026

10.80-1.818%(-0.20)455

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	11.8200	12.0000	10.7100	10.8000	-1.818%	455	19,674	0.000%
2026-08-05	11.5300	11.5300	10.5000	11.0000	+0.917%	35	19,641	-1.818%
2026-08-04	12.4000	12.4000	10.7000	10.9000	-24.879%	2,525	20,215	-0.917%
2026-08-03	16.2900	18.0000	14.3000	14.5100	-8.454%	7,701	18,639	-25.569%
2026-07-31	13.6000	16.6000	12.8100	15.8500	+10.839%	28	11,757	-31.861%
2026-07-30	17.7100	17.7100	14.3000	14.3000	-35.000%	7,572	11,768	-24.476%
2026-07-29	20.0000	22.0000	17.3000	22.0000	+18.598%	102	4,553	-50.909%
2026-07-28	18.1300	19.6000	16.6000	18.5500	+20.065%	263	4,617	-41.779%
2026-07-27	13.5400	16.4000	13.3000	15.4500	+8.803%	42	4,693	-30.097%
2026-07-24	13.2500	14.2000	12.3000	14.2000	+18.136%	28	4,700	-23.944%
2026-07-23	13.7000	13.7000	11.8000	12.0200	-12.135%	46	4,710	-10.150%
2026-07-22	13.9000	14.0000	13.3000	13.6800	+2.395%	75	4,697	-21.053%
2026-07-21	15.2900	15.2900	13.3600	13.3600	-19.712%	48	4,688	-19.162%
2026-07-20	16.5000	16.6400	15.5800	16.6400	-1.597%	113	4,663	-35.096%
2026-07-17	19.3000	19.7000	15.8000	16.9100	-1.686%	83	4,679	-36.132%
2026-07-16	15.6800	17.2000	15.5000	17.2000	+13.158%	1,044	4,721	-37.209%
2026-07-15	13.3500	15.7500	13.3500	15.2000	+14.804%	92	5,728	-28.947%
2026-07-14	14.6000	14.6000	13.2400	13.2400	-18.272%	159	5,706	-18.429%
2026-07-13	16.0000	16.4500	15.4000	16.2000	+28.063%	90	5,821	-33.333%
2026-07-10	13.5000	13.5000	12.6500	12.6500	-2.317%	6	5,860	-14.625%
2026-07-09	13.5700	13.6000	12.9000	12.9500	-11.301%	198	5,862	-16.602%
2026-07-08	16.3000	16.3000	14.5000	14.6000	-3.567%	289	5,894	-26.027%
2026-07-07	13.5000	15.6400	13.5000	15.1400	+17.364%	38	5,847	-28.666%
2026-07-06	13.6000	13.6000	12.9000	12.9000	-19.876%	48	5,861	-16.279%
2026-07-02	14.5600	17.0500	14.3000	16.1000	+14.023%	142	5,790	-32.919%
2026-07-01	13.8300	14.2000	13.2000	14.1200	+22.783%	76	5,790	-23.513%
2026-06-30	12.6000	12.7000	11.4000	11.5000	-10.714%	80	5,833	-6.087%
2026-06-29	13.1500	14.2500	12.1000	12.8800	-0.155%	96	5,831	-16.149%
2026-06-26	14.1000	14.1000	12.5000	12.9000	+2.789%	118	5,823	-16.279%
2026-06-25	13.3000	13.3000	12.1000	12.5500	-15.772%	81	5,749	-13.944%
2026-06-24	14.3000	15.3000	13.8000	14.9000	-1.974%	135	5,723	-27.517%
2026-06-23	14.0000	15.7300	14.0000	15.2000	+38.182%	241	5,663	-28.947%
2026-06-22	10.9000	11.0000	10.4100	11.0000	+4.068%	154	5,686	-1.818%
2026-06-18	10.4100	10.8000	10.0000	10.5700	-6.872%	210	5,613	+2.176%
2026-06-17	10.9600	11.3500	10.8000	11.3500	-3.814%	207	5,613	-4.846%
2026-06-16	10.8000	11.8000	10.8000	11.8000	+3.509%	72	5,613	-8.475%
2026-06-15	12.3000	13.1000	11.3900	11.4000	-20.335%	232	5,606	-5.263%
2026-06-12	14.5000	15.5800	14.1000	14.3100	-2.719%	171	5,630	-24.528%
2026-06-11	16.3600	17.1000	14.4000	14.7100	-18.004%	1,287	5,645	-26.581%
2026-06-10	17.0000	18.0000	16.3000	17.9400	+3.103%	555	4,640	-39.799%
2026-06-09	15.9000	19.0000	14.6000	17.4000	+8.209%	135	4,221	-37.931%
2026-06-08	15.4000	16.2500	15.2000	16.0800	-8.114%	449	4,227	-32.836%
2026-06-05	14.9000	18.2500	13.9000	17.5000	+44.628%	950	4,010	-38.286%
2026-06-04	13.2000	13.5000	11.7000	12.1000	+8.715%	96	3,573	-10.744%
2026-06-03	10.9000	11.4000	10.6000	11.1300	+4.019%	396	3,697	-2.965%
2026-06-02	11.1000	11.3000	10.6000	10.7000	+1.422%	36	3,616	+0.935%
2026-06-01	11.0500	11.6000	10.3500	10.5500	-9.052%	46	3,630	+2.370%
2026-05-29	11.2000	11.9000	11.0300	11.6000	+2.837%	40	3,631	-6.897%
2026-05-28	12.0000	12.0000	10.6000	11.2800	-5.448%	197	3,626	-4.255%
2026-05-27	11.0000	12.4000	11.0000	11.9300	+7.477%	63	3,475	-9.472%
2026-05-26	10.3000	11.4000	10.0000	11.1000	-9.016%	48	3,497	-2.703%
2026-05-22	11.3000	12.2000	11.0000	12.2000	+11.010%	37	3,521	-11.475%
2026-05-21	11.4400	12.1000	10.4000	10.9900	-11.727%	106	3,527	-1.729%
2026-05-20	13.2900	13.5000	12.4100	12.4500	-7.778%	101	3,527	-13.253%
2026-05-19	15.1000	15.1000	12.9000	13.5000	+3.053%	175	3,526	-20.000%
2026-05-18	12.1000	13.5000	11.7000	13.1000	+2.344%	221	3,526	-17.557%
2026-05-15	12.3400	12.8900	12.1500	12.8000	+30.612%	181	3,526	-15.625%
2026-05-14	10.2900	10.4000	9.8000	9.8000	-3.066%	143	3,647	+10.204%
2026-05-13	10.1800	10.9000	9.8000	10.1100	-18.795%	165	3,514	+6.825%
2026-05-12	10.6000	13.2000	10.6000	12.4500	+33.155%	410	3,514	-13.253%
2026-05-11	10.0000	10.5000	9.2000	9.3500	-6.500%	335	3,514	+15.508%
2026-05-08	9.8000	10.5000	9.4000	10.0000	-9.091%	503	3,357	+8.000%
2026-05-07	10.5000	11.5000	10.2500	11.0000	+5.062%	3,162	2,996	-1.818%
2026-05-06	10.1600	10.7500	10.1000	10.4700	-9.115%	216	748	+3.152%
2026-05-05	11.9000	11.9000	11.0000	11.5200	-12.395%	53	740	-6.250%
2026-05-04	12.5000	13.1500	12.4000	13.1500	-5.464%	55	698	-17.871%
2026-05-01	14.0000	14.1000	13.5600	13.9100	-7.697%	40	646	-22.358%
2026-04-30	15.9200	15.9200	15.0700	15.0700	-11.457%	3	646	-28.334%
2026-04-29	16.3000	17.0200	16.3000	17.0200	+1.916%	4	645	-36.545%
2026-04-28	17.1000	17.1000	16.7000	16.7000	+5.696%	4	647	-35.329%
2026-04-27	16.1000	16.1000	15.7000	15.8000	-6.509%	5	643	-31.646%
2026-04-24	17.3500	17.4000	16.7000	16.9000	+1.807%	175	643	-36.095%
2026-04-22	17.7000	17.7000	16.6000	16.6000	-9.783%	7	468	-34.940%
2026-04-21	18.3000	18.6000	18.2000	18.4000	-1.604%	11	452	-41.304%
2026-04-20	17.9900	18.7000	17.9900	18.7000	+7.471%	278	452	-42.246%
2026-04-17	17.8000	17.8000	17.2600	17.4000	-13.861%	5	215	-37.931%
2026-04-16	20.2000	20.2000	20.2000	20.2000	-5.607%	1	217	-46.535%
2026-04-15	21.7000	21.7000	21.4000	21.4000	0.000%	11	216	-49.533%
2026-04-14	22.0000	22.0000	21.4000	21.4000	-14.056%	15	216	-49.533%
2026-04-13	24.9000	24.9000	24.9000	24.9000	0.000%	2	201	-56.627%
2026-04-10	24.9000	24.9000	24.9000	24.9000	+1.220%	3	201	-56.627%
2026-04-09	24.6000	24.6000	24.6000	24.6000	-37.405%	2	201	-56.098%
2026-03-31	39.3000	39.3000	39.3000	39.3000	-0.707%	1	206	-72.519%
2026-03-30	39.5100	39.5800	39.5000	39.5800	+12.443%	20	205	-72.713%
2026-03-27	35.2000	35.2000	35.2000	35.2000	+13.183%	1	220	-69.318%
2026-03-24	31.1000	31.1000	31.1000	31.1000	+7.241%	1	220	-65.273%
2026-03-17	29.0000	29.0000	29.0000	29.0000	-2.225%	1	220	-62.759%
2026-03-16	30.5900	31.0000	29.5000	29.6600	-14.178%	61	219	-63.587%
2026-03-13	34.3500	34.5800	34.2700	34.5600	+4.096%	127	244	-68.750%
2026-03-09	33.2000	33.2000	33.2000	33.2000	-3.348%	5	278	-67.470%
2026-03-06	34.3500	34.3500	34.3500	34.3500	-5.372%	5	278	-68.559%
2026-03-05	36.1000	36.3000	36.1000	36.3000	+13.084%	2	273	-70.248%
2026-03-04	32.1000	32.1000	32.1000	32.1000	+7.000%	5	273	-66.355%
2026-03-03	31.7000	32.9000	30.0000	30.0000	+31.579%	89	268	-64.000%
2026-03-02	23.9000	23.9500	22.3600	22.8000	+2.703%	38	283	-52.632%
2026-02-27	22.6000	22.6000	21.8400	22.2000	-0.180%	31	284	-51.351%
2026-02-26	21.0000	23.4000	21.0000	22.2400	+1.091%	116	254	-51.439%
2026-02-25	22.1300	22.2000	21.7000	22.0000	-16.824%	155	94	-50.909%
2026-02-23	26.4900	26.5800	26.4500	26.4500	+14.850%	4	94	-59.168%
2026-02-20	23.2000	23.3700	23.0300	23.0300	0.000%	180	94	-53.105%