Dark

EWY20261016P160
EWY Oct 16 2026 160.00 Put (EWY261016P00160000)
option OPRA

EOD

Aug 5, 2026

14.88-0.201%(-0.03)842

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	15.0000	15.2000	14.8800	14.8800	-0.201%	842	5,446	0.000%
2026-08-04	16.5000	16.5000	14.9100	14.9100	-22.786%	12	4,722	-0.201%
2026-08-03	23.4000	23.4000	19.3000	19.3100	-5.805%	2,507	4,517	-22.941%
2026-07-31	20.1000	20.5000	19.9000	20.5000	+4.273%	60	3,977	-27.415%
2026-07-30	20.3700	20.6000	19.4700	19.6600	-20.405%	612	4,103	-24.313%
2026-07-29	25.1000	27.1900	24.5000	24.7000	+6.282%	25	3,718	-39.757%
2026-07-28	24.8500	24.8500	23.0000	23.2400	+17.374%	42	3,720	-35.972%
2026-07-27	18.3000	21.2100	18.3000	19.8000	+2.538%	1,426	3,730	-24.848%
2026-07-24	19.3400	19.3500	19.0000	19.3100	+22.915%	25	2,839	-22.941%
2026-07-23	17.1700	17.1700	15.7100	15.7100	-10.739%	54	2,816	-5.283%
2026-07-22	17.4300	18.3400	17.4300	17.6000	-5.376%	8	2,782	-15.455%
2026-07-21	18.3000	18.6000	18.3000	18.6000	-12.264%	101	2,937	-20.000%
2026-07-20	20.7300	21.3000	19.7000	21.2000	-3.636%	2,218	2,937	-29.811%
2026-07-17	24.4000	24.4000	20.9900	22.0000	0.000%	23	1,075	-32.364%
2026-07-16	20.2000	22.0000	20.1100	22.0000	+17.021%	4	1,085	-32.364%
2026-07-15	18.2400	19.2500	18.2400	18.8000	+8.671%	29	1,088	-20.851%
2026-07-14	18.4000	18.4000	17.3000	17.3000	-15.610%	5	1,067	-13.988%
2026-07-13	20.4000	20.8000	19.6000	20.5000	+26.543%	15	1,066	-27.415%
2026-07-10	16.2000	16.2000	16.2000	16.2000	-4.706%	1	1,061	-8.148%
2026-07-09	17.3000	17.3000	16.8000	17.0000	-5.028%	13	1,060	-12.471%
2026-07-08	20.0500	20.1000	17.9000	17.9000	-4.787%	13	1,054	-16.872%
2026-07-07	19.0000	19.8000	18.1700	18.8000	+13.939%	281	1,127	-20.851%
2026-07-06	17.1000	17.1000	16.3000	16.5000	-20.097%	17	1,003	-9.818%
2026-07-02	19.0000	20.6500	19.0000	20.6500	+21.471%	3	986	-27.942%
2026-07-01	17.0000	17.0000	17.0000	17.0000	+17.241%	1	986	-12.471%
2026-06-30	16.0000	16.0000	14.5000	14.5000	-10.494%	9	988	+2.621%
2026-06-29	17.3000	17.3000	16.2000	16.2000	+2.532%	3	987	-8.148%
2026-06-26	16.6000	16.6000	15.8000	15.8000	+3.268%	5	985	-5.823%
2026-06-25	16.2000	16.2000	15.3000	15.3000	-16.393%	5	983	-2.745%
2026-06-24	17.4200	18.3000	17.4200	18.3000	+1.667%	117	980	-18.689%
2026-06-23	17.0000	18.3000	17.0000	18.0000	+36.364%	9	982	-17.333%
2026-06-22	12.9300	13.2000	12.9300	13.2000	+0.610%	257	978	+12.727%
2026-06-18	13.0000	13.2000	12.9000	13.1200	-3.529%	23	1,036	+13.415%
2026-06-17	13.9000	13.9000	13.6000	13.6000	-4.895%	9	1,036	+9.412%
2026-06-16	13.9600	14.3000	13.9600	14.3000	+1.418%	34	1,036	+4.056%
2026-06-15	14.3000	14.3000	14.1000	14.1000	-19.886%	9	944	+5.532%
2026-06-12	17.7300	17.7800	17.4700	17.6000	-9.744%	111	944	-15.455%
2026-06-11	20.1000	20.5500	19.5000	19.5000	-3.465%	149	844	-23.692%
2026-06-10	20.2000	20.2000	20.2000	20.2000	-5.652%	3	772	-26.337%
2026-06-09	17.9600	23.4000	17.9600	21.4100	+8.680%	14	769	-30.500%
2026-06-08	19.9000	19.9000	19.7000	19.7000	-7.512%	155	772	-24.467%
2026-06-05	18.6000	22.5000	18.6000	21.3000	+34.810%	18	659	-30.141%
2026-06-04	16.3000	16.4000	15.8000	15.8000	+16.176%	107	654	-5.823%
2026-06-03	13.1300	13.6900	13.1300	13.6000	+12.304%	104	549	+9.412%
2026-06-01	13.8500	13.8500	12.1100	12.1100	-6.846%	4	445	+22.874%
2026-05-29	13.9500	14.2400	13.0000	13.0000	-11.984%	11	442	+14.462%
2026-05-27	14.7700	14.7700	14.7700	14.7700	+6.259%	1	440	+0.745%
2026-05-26	13.3000	14.2000	12.8000	13.9000	-12.579%	32	440	+7.050%
2026-05-22	15.4000	15.9000	14.6600	15.9000	-4.790%	4	449	-6.415%
2026-05-20	17.0000	17.0000	16.7000	16.7000	-1.765%	7	449	-10.898%
2026-05-19	20.0000	20.0000	17.0000	17.0000	-0.585%	14	450	-12.471%
2026-05-18	17.0000	17.1000	16.6800	17.1000	+4.908%	107	450	-12.982%
2026-05-15	15.9400	16.3000	15.9400	16.3000	+22.926%	3	450	-8.712%
2026-05-14	13.4600	13.4600	13.1900	13.2600	+0.837%	14	452	+12.217%
2026-05-13	13.4600	13.5000	13.1500	13.1500	-17.813%	11	557	+13.156%
2026-05-12	15.1000	16.5000	15.0400	16.0000	+27.796%	53	557	-7.000%
2026-05-11	13.5100	13.5100	12.5000	12.5200	-5.080%	421	557	+18.850%
2026-05-08	12.8000	13.1900	12.5000	13.1900	-10.394%	282	360	+12.813%
2026-05-07	13.8700	14.9000	13.7900	14.7200	+6.667%	29	141	+1.087%
2026-05-06	13.4800	13.9000	13.4800	13.8000	-8.609%	145	119	+7.826%
2026-05-05	15.1500	15.5000	15.1000	15.1000	-14.448%	4	69	-1.457%
2026-05-04	17.0000	17.6500	17.0000	17.6500	-22.247%	12	72	-15.694%
2026-04-23	22.5000	22.7000	22.5000	22.7000	+6.224%	2	60	-34.449%
2026-04-22	22.6300	22.6300	21.3700	21.3700	-9.411%	4	56	-30.370%
2026-04-20	23.5900	23.5900	23.5900	23.5900	+4.844%	1	52	-36.922%
2026-04-17	22.5000	22.5000	22.5000	22.5000	-12.791%	2	53	-33.867%
2026-04-16	25.8000	25.8000	25.8000	25.8000	-6.859%	1	51	-42.326%
2026-04-15	27.7000	27.7000	27.7000	27.7000	-0.360%	1	50	-46.282%
2026-04-14	27.8000	27.8000	27.8000	27.8000	-11.746%	1	50	-46.475%
2026-04-10	31.5000	31.5000	31.5000	31.5000	+1.613%	1	49	-52.762%
2026-04-09	31.0000	31.0000	31.0000	31.0000	-28.373%	1	48	-52.000%
2026-03-31	43.2800	43.2800	43.2800	43.2800	+8.092%	1	48	-65.619%
2026-03-20	40.0400	40.0400	40.0400	40.0400	-5.722%	1	48	-62.837%
2026-03-06	42.4700	42.4700	42.4700	42.4700	+20.312%	1	48	-64.964%
2026-03-04	35.3000	35.3000	35.3000	35.3000	+22.061%	3	48	-57.847%
2026-03-02	29.2700	29.2700	28.9200	28.9200	+0.696%	2	45	-48.548%
2026-02-27	28.8200	28.8200	28.7200	28.7200	-3.300%	2	45	-48.189%
2026-02-24	29.7000	30.0000	29.7000	29.7000	-0.269%	44	44	-49.899%
2026-02-20	29.7800	29.7800	29.7800	29.7800	0.000%	1	1	-50.034%