Dark

EWY20270115C100
EWY Jan 15 2027 100.00 Call (EWY270115C00100000)
option OPRA

EOD

Aug 5, 2026

74.00-1.700%(-1.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	74.0000	74.0000	74.0000	74.0000	-1.700%	1	521	0.000%
2026-08-04	75.2800	75.2800	75.2800	75.2800	+14.756%	1	521	-1.700%
2026-07-30	62.5000	65.6000	62.5000	65.6000	+23.308%	3	521	+12.805%
2026-07-29	53.2000	53.2000	53.2000	53.2000	-32.316%	1	523	+39.098%
2026-07-21	78.6000	78.6000	78.6000	78.6000	+24.171%	1	523	-5.852%
2026-07-17	63.3000	63.3000	63.3000	63.3000	-9.442%	3	523	+16.904%
2026-07-16	69.9000	69.9000	69.9000	69.9000	-9.806%	1	523	+5.866%
2026-07-13	77.5000	77.5000	77.5000	77.5000	-14.553%	1	523	-4.516%
2026-07-09	90.7000	90.7000	90.7000	90.7000	+6.706%	1	523	-18.412%
2026-07-02	84.5000	85.0000	84.5000	85.0000	-12.217%	2	523	-12.941%
2026-07-01	96.8300	96.8300	96.8300	96.8300	-1.194%	1	523	-23.577%
2026-06-29	98.0000	98.0000	98.0000	98.0000	-9.343%	1	523	-24.490%
2026-06-26	105.4000	108.1000	105.4000	108.1000	-6.971%	4	523	-31.545%
2026-06-25	116.2000	116.2000	116.2000	116.2000	+12.859%	5	523	-36.317%
2026-06-23	104.7500	104.7500	102.9600	102.9600	-18.188%	6	518	-28.127%
2026-06-18	124.8600	125.9500	124.8600	125.8500	+19.857%	7	513	-41.200%
2026-06-12	105.0000	105.0000	105.0000	105.0000	+13.391%	1	513	-29.524%
2026-06-05	92.6000	92.6000	92.6000	92.6000	-19.716%	1	513	-20.086%
2026-06-03	118.9000	118.9000	115.3400	115.3400	-2.741%	355	514	-35.842%
2026-06-02	117.5000	118.5900	117.5000	118.5900	-0.294%	2	552	-37.600%
2026-06-01	118.9400	118.9400	118.9400	118.9400	+6.673%	2	553	-37.784%
2026-05-29	111.5500	111.6000	111.5000	111.5000	+0.450%	203	551	-33.632%
2026-05-28	107.3000	111.1000	106.8000	111.0000	+5.977%	219	351	-33.333%
2026-05-27	106.6000	106.6000	104.7400	104.7400	+0.566%	40	187	-29.349%
2026-05-26	100.0000	104.1500	100.0000	104.1500	+18.137%	12	147	-28.949%
2026-05-22	88.1600	88.1600	88.1600	88.1600	-4.070%	1	146	-16.062%
2026-05-21	91.9000	91.9000	91.9000	91.9000	+9.797%	1	146	-19.478%
2026-05-20	83.7000	83.7000	83.7000	83.7000	+3.911%	1	146	-11.589%
2026-05-18	80.5500	80.5500	80.5500	80.5500	-2.952%	1	146	-8.132%
2026-05-15	83.0000	83.0000	83.0000	83.0000	-13.025%	1	146	-10.843%
2026-05-14	95.7600	95.7600	95.3000	95.4300	+1.521%	19	146	-22.456%
2026-05-13	94.0000	94.0000	94.0000	94.0000	-4.501%	6	164	-21.277%
2026-05-11	96.6800	98.4300	96.6800	98.4300	+4.435%	2	164	-24.820%
2026-05-08	91.1900	94.2500	91.1900	94.2500	+9.746%	5	164	-21.485%
2026-05-07	86.3800	86.3800	85.8800	85.8800	+8.025%	2	169	-13.833%
2026-05-05	79.5000	79.5000	79.5000	79.5000	+15.051%	2	172	-6.918%
2026-05-04	72.7400	72.7400	69.0400	69.1000	+9.683%	3	172	+7.091%
2026-04-30	63.0000	63.0000	63.0000	63.0000	+4.651%	1	172	+17.460%
2026-04-28	59.6000	60.2000	59.6000	60.2000	-4.822%	33	171	+22.924%
2026-04-27	63.2700	63.2700	63.2500	63.2500	+3.232%	3	171	+16.996%
2026-04-24	60.4500	61.2700	60.4500	61.2700	+2.168%	4	172	+20.777%
2026-04-23	61.0000	61.0000	59.9700	59.9700	-3.274%	3	174	+23.395%
2026-04-22	61.2000	62.0000	61.2000	62.0000	+8.772%	14	176	+19.355%
2026-04-21	57.0000	57.0000	57.0000	57.0000	+0.176%	1	191	+29.825%
2026-04-20	57.8000	57.9000	56.9000	56.9000	-6.660%	6	191	+30.053%
2026-04-17	58.1100	61.5900	58.1100	60.9600	+16.114%	17	192	+21.391%
2026-04-15	52.5000	52.5000	52.5000	52.5000	+1.646%	1	209	+40.952%
2026-04-14	51.6500	51.6500	51.6500	51.6500	+2.277%	1	211	+43.272%
2026-04-13	46.1000	50.6000	46.1000	50.5000	+4.317%	49	212	+46.535%
2026-04-09	46.6000	48.7800	46.6000	48.4100	-0.165%	16	237	+52.861%
2026-04-08	49.7300	49.7300	46.5000	48.4900	+31.766%	43	255	+52.609%
2026-04-07	37.9500	37.9500	36.8000	36.8000	-3.158%	2	280	+101.087%
2026-04-06	38.0000	38.0000	37.7000	38.0000	+4.972%	35	279	+94.737%
2026-04-02	36.8000	36.8000	36.2000	36.2000	+7.418%	4	279	+104.420%
2026-03-31	33.7000	33.7000	33.7000	33.7000	+12.333%	5	279	+119.585%
2026-03-30	32.7300	32.8800	30.0000	30.0000	-12.638%	21	274	+146.667%
2026-03-27	34.3400	34.3400	34.3400	34.3400	-1.605%	3	279	+115.492%
2026-03-26	37.2100	37.2100	34.3000	34.9000	-15.496%	6	279	+112.034%
2026-03-24	41.4700	41.4700	41.1500	41.3000	-7.565%	14	284	+79.177%
2026-03-23	42.9000	45.0000	42.5000	44.6800	+8.710%	46	274	+65.622%
2026-03-20	41.0000	41.1300	40.7000	41.1000	-4.640%	7	293	+80.049%
2026-03-19	43.0000	43.1000	43.0000	43.1000	-1.598%	2	290	+71.694%
2026-03-18	45.4000	45.4000	43.8000	43.8000	-5.092%	8	292	+68.950%
2026-03-17	46.9000	46.9000	45.8800	46.1500	+2.328%	4	297	+60.347%
2026-03-16	43.5500	45.1000	43.5500	45.1000	+17.143%	3	299	+64.080%
2026-03-12	38.7500	39.9500	38.5000	38.5000	-13.483%	5	298	+92.208%
2026-03-11	45.6000	45.6000	44.5000	44.5000	-2.198%	4	295	+66.292%
2026-03-10	44.4000	47.6200	44.4000	45.5000	+8.153%	7	295	+62.637%
2026-03-09	38.6000	42.0700	37.4800	42.0700	+6.912%	27	290	+75.897%
2026-03-06	36.5000	40.8200	36.5000	39.3500	-2.719%	24	296	+88.056%
2026-03-05	43.9000	45.4000	38.0000	40.4500	-14.373%	24	315	+82.942%
2026-03-04	45.1000	51.6200	43.4200	47.2400	+3.392%	87	296	+56.647%
2026-03-03	42.5000	46.5500	40.0000	45.6900	-18.411%	136	241	+61.961%
2026-03-02	57.8400	57.8400	56.0000	56.0000	-7.849%	7	202	+32.143%
2026-02-27	59.0000	60.9800	59.0000	60.7700	+3.703%	4	195	+21.771%
2026-02-26	60.7500	60.7500	58.6000	58.6000	-0.509%	21	191	+26.280%
2026-02-25	58.9000	58.9000	58.9000	58.9000	+8.471%	1	205	+25.637%
2026-02-24	51.5000	55.5000	51.5000	54.3000	+8.103%	33	205	+36.280%
2026-02-23	50.7000	51.1200	50.2300	50.2300	-0.927%	23	178	+47.322%
2026-02-20	49.3200	51.0000	48.7000	50.7000	+14.576%	22	175	+45.957%
2026-02-19	43.8000	44.9000	43.8000	44.2500	+2.907%	9	173	+67.232%
2026-02-18	43.0700	44.5000	42.4000	43.0000	+4.597%	14	167	+72.093%
2026-02-17	40.5000	41.1100	40.2000	41.1100	+4.712%	11	156	+80.005%
2026-02-13	39.2600	39.2600	39.2600	39.2600	-1.108%	2	156	+88.487%
2026-02-12	43.7000	43.7000	39.7000	39.7000	+2.057%	9	156	+86.398%
2026-02-11	35.9000	38.9000	35.9000	38.9000	+12.754%	2	155	+90.231%
2026-02-10	34.5000	34.5000	34.5000	34.5000	-5.738%	3	156	+114.493%
2026-02-09	35.7500	36.6000	35.7500	36.6000	+6.706%	3	154	+102.186%
2026-02-06	34.3000	34.3000	34.3000	34.3000	+12.459%	2	152	+115.743%
2026-02-05	30.8800	30.8800	30.5000	30.5000	-4.688%	2	152	+142.623%
2026-02-04	31.2000	32.0000	31.2000	32.0000	-8.571%	51	151	+131.250%
2026-02-03	34.7000	35.0000	34.7000	35.0000	+13.232%	3	201	+111.429%
2026-02-02	31.0000	33.0000	30.9000	30.9100	-10.535%	25	201	+139.405%
2026-01-30	34.5500	34.5500	34.5500	34.5500	+1.677%	4	193	+114.182%
2026-01-29	33.8000	33.9800	33.8000	33.9800	-0.730%	2	196	+117.775%
2026-01-28	34.5000	34.5000	34.2300	34.2300	+4.519%	7	194	+116.185%
2026-01-27	33.5000	33.5000	32.4200	32.7500	+15.970%	3	187	+125.954%
2026-01-26	28.2400	28.2400	28.2400	28.2400	-3.453%	1	184	+162.040%
2026-01-23	28.0400	29.2500	28.0400	29.2500	+11.855%	12	183	+152.991%
2026-01-21	25.6800	26.1500	25.6800	26.1500	+9.186%	9	185	+182.983%
2026-01-20	23.9500	23.9500	23.9500	23.9500	+6.161%	10	178	+208.977%
2026-01-16	22.5600	22.5600	22.5600	22.5600	-4.000%	6	174	+228.014%
2026-01-15	23.0600	23.5000	23.0000	23.5000	+12.981%	28	174	+214.894%
2026-01-14	20.8000	20.8000	20.8000	20.8000	+2.970%	1	149	+255.769%
2026-01-13	20.5000	21.0000	19.9600	20.2000	-2.885%	31	150	+266.337%
2026-01-12	20.3300	21.1000	20.3100	20.8000	+0.678%	28	128	+255.769%
2026-01-09	20.0500	20.6600	20.0500	20.6600	+5.732%	2	100	+258.180%
2026-01-07	19.9500	19.9500	19.5400	19.5400	+2.842%	8	100	+278.710%
2026-01-06	18.0000	19.0000	18.0000	19.0000	+10.658%	5	92	+289.474%
2026-01-05	17.4700	17.4700	15.8000	17.1700	+13.709%	64	90	+330.984%
2026-01-02	15.1000	15.1000	15.1000	15.1000	+28.620%	1	120	+390.066%
2025-12-31	12.3000	12.5000	11.7400	11.7400	-7.994%	41	80	+530.324%
2025-12-30	12.7600	12.7600	12.7600	12.7600	+1.998%	4	80	+479.937%
2025-12-29	11.3000	12.5100	11.3000	12.5100	+20.636%	38	76	+491.527%
2025-12-26	10.3700	10.3700	10.3700	10.3700	+3.700%	4	47	+613.597%
2025-12-12	10.0000	10.0000	10.0000	10.0000	-2.913%	1	43	+640.000%
2025-12-09	10.3000	10.3000	10.3000	10.3000	+2.692%	2	43	+618.447%
2025-12-08	10.0300	10.0300	10.0300	10.0300	+22.317%	1	41	+637.787%
2025-12-01	8.2000	8.2000	8.2000	8.2000	+7.895%	1	41	+802.439%
2025-11-24	7.6000	7.6000	7.6000	7.6000	+9.039%	9	40	+873.684%
2025-11-21	7.0300	7.1300	6.9700	6.9700	-18.000%	20	49	+961.693%
2025-11-19	9.1500	9.1500	8.5000	8.5000	-10.526%	6	59	+770.588%
2025-11-18	9.5000	9.5000	9.5000	9.5000	-12.037%	1	53	+678.947%
2025-11-13	10.8000	10.8000	10.8000	10.8000	-14.286%	1	53	+585.185%
2025-11-11	10.9000	12.6000	10.9000	12.6000	+3.704%	5	50	+487.302%
2025-11-10	12.1500	12.1500	12.1500	12.1500	+39.655%	6	50	+509.053%
2025-11-07	8.7000	8.7000	8.7000	8.7000	-32.558%	1	50	+750.575%
2025-11-05	11.5500	12.9000	11.5500	12.9000	+17.273%	21	51	+473.643%
2025-11-04	11.0000	11.0000	11.0000	11.0000	-29.936%	1	35	+572.727%
2025-11-03	14.0000	15.7000	14.0000	15.7000	+36.522%	7	32	+371.338%
2025-10-31	11.5000	11.5000	11.5000	11.5000	+0.349%	1	32	+543.478%
2025-10-29	11.4600	11.4600	11.4600	11.4600	+12.906%	1	33	+545.724%
2025-10-28	9.6200	10.1500	9.6200	10.1500	+30.128%	4	32	+629.064%
2025-10-24	7.8000	7.8000	7.8000	7.8000	+7.586%	10	30	+848.718%
2025-10-23	7.2500	7.2500	7.2500	7.2500	+3.571%	1	20	+920.690%
2025-10-21	7.0000	7.0000	7.0000	7.0000	-6.667%	1	19	+957.143%
2025-10-20	7.1000	7.5000	7.1000	7.5000	+56.250%	13	19	+886.667%
2025-10-03	4.8000	4.8000	4.8000	4.8000	+4.348%	1	10	+1,441.667%
2025-10-02	4.1000	4.6000	4.1000	4.6000	0.000%	9	9	+1,508.696%