Dark

EWY20270115C120
EWY Jan 15 2027 120.00 Call (EWY270115C00120000)
option OPRA

EOD

Aug 3, 2026

49.80+0.606%(+0.30)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	50.4000	50.4000	49.6000	49.8000	+0.606%	86	598	0.000%
2026-07-31	49.5000	49.5000	49.5000	49.5000	+0.815%	1	591	+0.606%
2026-07-30	48.5000	49.1000	48.5000	49.1000	+22.750%	5	592	+1.426%
2026-07-29	40.0000	40.0000	40.0000	40.0000	-18.848%	2	596	+24.500%
2026-07-27	47.4000	49.2900	47.4000	49.2900	-8.041%	7	594	+1.035%
2026-07-24	53.6000	53.6000	53.6000	53.6000	-4.728%	1	601	-7.090%
2026-07-20	56.2600	56.2600	56.2600	56.2600	+2.459%	1	602	-11.482%
2026-07-17	50.4900	54.9100	50.4900	54.9100	-11.134%	2	602	-9.306%
2026-07-15	61.7900	61.7900	61.7900	61.7900	-6.237%	1	603	-19.404%
2026-07-14	66.0000	66.1000	65.9000	65.9000	+5.609%	7	605	-24.431%
2026-07-13	62.4000	62.4000	62.4000	62.4000	-14.521%	1	609	-20.192%
2026-07-07	73.0000	73.0000	73.0000	73.0000	-16.762%	2	609	-31.781%
2026-06-29	87.7000	87.7000	87.7000	87.7000	-0.971%	3	609	-43.216%
2026-06-24	90.0000	90.0000	88.5600	88.5600	+0.294%	2	607	-43.767%
2026-06-23	91.9900	91.9900	88.3000	88.3000	-19.727%	10	613	-43.601%
2026-06-18	110.0000	110.0000	110.0000	110.0000	+8.696%	1	619	-54.727%
2026-06-17	100.0000	102.0000	100.0000	101.2000	+6.080%	3	619	-50.791%
2026-06-16	95.4000	95.4000	95.4000	95.4000	-5.526%	4	619	-47.799%
2026-06-15	100.9800	100.9800	100.9800	100.9800	+12.588%	5	623	-50.683%
2026-06-12	89.6900	89.6900	89.6900	89.6900	+21.531%	2	623	-44.475%
2026-06-10	73.8000	73.8000	73.8000	73.8000	-4.031%	2	625	-32.520%
2026-06-09	76.7000	76.9000	76.7000	76.9000	-3.875%	3	627	-35.241%
2026-06-05	80.0000	80.0000	80.0000	80.0000	-21.569%	1	630	-37.750%
2026-06-02	102.0000	102.0000	102.0000	102.0000	-3.226%	1	629	-51.176%
2026-06-01	105.5000	105.5000	105.4000	105.4000	+10.482%	2	630	-52.751%
2026-05-29	96.0000	96.0000	95.4000	95.4000	+0.633%	3	632	-47.799%
2026-05-28	86.5200	94.8000	86.5200	94.8000	+10.348%	4	636	-47.468%
2026-05-27	89.3300	89.3300	85.6000	85.9100	-0.739%	237	699	-42.032%
2026-05-26	84.5000	86.5500	84.5000	86.5500	+15.400%	11	693	-42.461%
2026-05-21	71.6000	75.0000	71.6000	75.0000	+10.930%	14	684	-33.600%
2026-05-20	67.1000	67.6100	67.1000	67.6100	+1.547%	4	688	-26.342%
2026-05-18	69.9900	69.9900	66.5800	66.5800	-4.077%	8	700	-25.203%
2026-05-15	66.0000	69.4100	66.0000	69.4100	-9.834%	3	700	-28.252%
2026-05-13	76.9800	76.9800	76.9800	76.9800	+14.383%	1	703	-35.308%
2026-05-12	72.4200	72.4200	64.0100	67.3000	-16.200%	101	715	-26.003%
2026-05-11	80.1100	80.3100	80.1100	80.3100	+4.775%	13	715	-37.990%
2026-05-08	74.1100	76.6500	74.1100	76.6500	+11.898%	13	722	-35.029%
2026-05-07	68.0000	68.8000	68.0000	68.5000	-0.868%	6	714	-27.299%
2026-05-06	68.0000	69.1000	66.2700	69.1000	+11.272%	78	715	-27.931%
2026-05-05	59.0700	63.6800	59.0700	62.1000	+17.480%	31	741	-19.807%
2026-05-04	56.1300	56.4500	52.8600	52.8600	+0.019%	4	743	-5.789%
2026-05-01	53.7900	53.7900	52.8500	52.8500	+9.194%	2	743	-5.771%
2026-04-30	48.4000	48.4000	48.4000	48.4000	+3.863%	1	743	+2.893%
2026-04-28	46.6000	46.6000	46.6000	46.6000	-3.119%	6	744	+6.867%
2026-04-27	48.1000	48.1000	48.1000	48.1000	+6.889%	4	747	+3.534%
2026-04-23	45.0000	45.0000	45.0000	45.0000	-2.913%	1	749	+10.667%
2026-04-22	46.5000	46.8100	45.5000	46.3500	+11.045%	6	752	+7.443%
2026-04-21	44.3000	44.3000	41.7400	41.7400	-1.811%	4	758	+19.310%
2026-04-20	43.0000	43.0000	42.4500	42.5100	-6.159%	22	758	+17.149%
2026-04-17	46.6000	46.6000	45.3000	45.3000	+11.029%	7	768	+9.934%
2026-04-16	39.6900	41.6000	39.5000	40.8000	+5.837%	16	773	+22.059%
2026-04-15	38.0000	38.8000	38.0000	38.5500	-3.865%	10	785	+29.183%
2026-04-14	38.0000	40.1000	38.0000	40.1000	+14.083%	9	781	+24.190%
2026-04-13	35.1500	35.1500	35.1500	35.1500	+3.079%	1	787	+41.679%
2026-04-10	34.1000	34.1000	34.1000	34.1000	+5.085%	4	787	+46.041%
2026-04-09	32.4500	32.4500	32.4500	32.4500	-7.020%	5	789	+53.467%
2026-04-08	33.7000	35.2000	33.5000	34.9000	+33.716%	15	794	+42.693%
2026-04-07	26.1000	26.1000	26.1000	26.1000	+0.385%	4	806	+90.805%
2026-04-06	25.8000	26.0000	25.8000	26.0000	+6.557%	4	810	+91.538%
2026-04-02	21.0000	24.4000	21.0000	24.4000	-10.294%	29	811	+104.098%
2026-04-01	26.3000	28.9000	26.3000	27.2000	+16.738%	38	811	+83.088%
2026-03-31	20.6400	24.0000	20.6400	23.3000	+10.952%	43	823	+113.734%
2026-03-30	21.6500	22.5100	21.0000	21.0000	-12.134%	5	786	+137.143%
2026-03-27	24.4000	24.4500	23.5000	23.9000	+3.017%	39	787	+108.368%
2026-03-26	25.6800	26.2900	23.2000	23.2000	-18.310%	308	815	+114.655%
2026-03-25	27.5000	28.7000	27.5000	28.4000	-2.136%	76	889	+75.352%
2026-03-24	29.0300	29.1500	29.0200	29.0200	-9.313%	5	912	+71.606%
2026-03-23	30.5000	32.2000	30.5000	32.0000	+10.383%	16	907	+55.625%
2026-03-20	31.7500	31.7500	28.9900	28.9900	-13.463%	2	921	+71.783%
2026-03-19	31.7000	33.5000	31.2000	33.5000	+4.688%	18	921	+48.657%
2026-03-18	32.5000	33.1000	32.0000	32.0000	-4.192%	8	941	+55.625%
2026-03-17	33.2500	33.4000	33.2500	33.4000	+3.278%	8	946	+49.102%
2026-03-16	31.2700	32.3400	31.2700	32.3400	+21.124%	6	948	+53.989%
2026-03-13	29.0400	29.8300	26.7000	26.7000	-1.111%	28	952	+86.517%
2026-03-12	30.9000	30.9000	27.0000	27.0000	-16.123%	52	925	+84.444%
2026-03-11	32.3000	33.3100	32.1900	32.1900	-0.954%	347	928	+54.706%
2026-03-10	32.1400	35.8500	32.1400	32.5000	-4.412%	42	1,214	+53.231%
2026-03-09	27.5000	34.0000	26.7400	34.0000	+12.769%	56	1,186	+46.471%
2026-03-06	28.1000	30.1500	28.1000	30.1500	+1.107%	359	1,174	+65.174%
2026-03-05	32.6000	33.1000	26.5800	29.8200	-14.800%	66	875	+67.002%
2026-03-04	31.9000	39.0000	31.0000	35.0000	+4.634%	98	875	+42.286%
2026-03-03	26.8000	34.4800	26.8000	33.4500	-20.300%	105	795	+48.879%
2026-03-02	43.6900	43.6900	41.9700	41.9700	-9.352%	11	763	+18.656%
2026-02-27	45.8100	46.3000	44.9000	46.3000	+1.758%	3	755	+7.559%
2026-02-26	47.9500	49.5000	44.1200	45.5000	+2.018%	14	756	+9.451%
2026-02-25	44.7000	44.8800	43.9100	44.6000	+8.780%	24	767	+11.659%
2026-02-24	40.4400	41.8800	40.4400	41.0000	+8.466%	35	767	+21.463%
2026-02-23	37.4000	38.5000	36.8300	37.8000	-1.434%	48	768	+31.746%
2026-02-20	35.6100	38.3500	35.6100	38.3500	+22.056%	6	740	+29.857%
2026-02-19	30.6300	31.6400	30.6300	31.4200	+4.733%	31	739	+58.498%
2026-02-18	27.6500	30.4000	27.6500	30.0000	+7.914%	39	726	+66.000%
2026-02-17	28.4500	28.4500	26.5000	27.8000	-5.281%	8	709	+79.137%
2026-02-13	24.7700	29.3500	24.7700	29.3500	+12.885%	16	691	+69.676%
2026-02-12	29.0000	29.0000	26.0000	26.0000	0.000%	17	691	+91.538%
2026-02-11	24.4200	26.0000	24.3500	26.0000	+17.647%	8	699	+91.538%
2026-02-10	23.0000	23.0000	20.2000	22.1000	-5.957%	14	699	+125.339%
2026-02-09	22.8000	24.7000	22.8000	23.5000	+4.911%	27	694	+111.915%
2026-02-06	21.2600	22.5000	21.0000	22.4000	+12.000%	10	691	+122.321%
2026-02-05	19.6000	20.7000	19.0000	20.0000	+2.041%	15	687	+149.000%
2026-02-04	23.0500	23.5000	19.6000	19.6000	-12.500%	12	675	+154.082%
2026-02-03	23.2300	23.2300	22.4000	22.4000	+13.706%	5	675	+122.321%
2026-02-02	18.8000	19.9000	18.8000	19.7000	-6.190%	111	676	+152.792%
2026-01-30	22.9000	23.1100	20.0300	21.0000	-0.048%	212	647	+137.143%
2026-01-29	21.3500	21.5000	20.3100	21.0100	-4.500%	17	800	+137.030%
2026-01-28	22.5000	23.0300	21.1000	22.0000	+6.796%	64	791	+126.364%
2026-01-27	18.5000	21.0000	18.0000	20.6000	+26.925%	267	754	+141.748%
2026-01-26	17.0000	17.0000	16.2300	16.2300	+8.200%	38	656	+206.839%
2026-01-23	15.0000	15.0000	15.0000	15.0000	-2.280%	1	620	+232.000%
2026-01-22	15.4000	15.5200	15.1100	15.3500	+2.061%	8	619	+224.430%
2026-01-21	14.6400	15.5000	14.6400	15.0400	+9.781%	6	613	+231.117%
2026-01-20	12.2400	13.7000	12.1400	13.7000	+9.600%	140	611	+263.504%
2026-01-15	12.8000	12.8000	12.5000	12.5000	+16.822%	103	747	+298.400%
2026-01-14	11.5000	11.5000	10.7000	10.7000	0.000%	13	644	+365.421%
2026-01-13	11.5000	11.5000	10.7000	10.7000	-0.650%	19	635	+365.421%
2026-01-12	10.3000	10.8000	10.3000	10.7700	-2.091%	201	616	+362.396%
2026-01-09	10.7100	11.0000	10.7000	11.0000	+9.235%	53	813	+352.727%
2026-01-08	10.7000	10.7000	10.0700	10.0700	-3.636%	2	764	+394.538%
2026-01-07	10.4500	10.4500	10.4500	10.4500	-0.476%	50	762	+376.555%
2026-01-06	9.4000	10.5000	9.3000	10.5000	+22.807%	22	712	+374.286%
2026-01-05	8.9000	8.9000	8.5500	8.5500	+26.292%	171	522	+482.456%
2026-01-02	6.7700	6.7700	6.7700	6.7700	+27.736%	4	522	+635.598%
2025-12-29	5.3000	5.3000	5.3000	5.3000	-10.169%	2	522	+839.623%
2025-12-09	5.9000	5.9000	5.9000	5.9000	+41.487%	1	520	+744.068%
2025-12-08	4.1700	4.1700	4.1700	4.1700	+60.385%	1	519	+1,094.245%
2025-12-04	2.6000	2.6000	2.6000	2.6000	-23.529%	1	520	+1,815.385%
2025-11-25	3.0000	3.4000	3.0000	3.4000	-10.526%	142	519	+1,364.706%
2025-11-20	3.8000	3.8000	3.8000	3.8000	+0.264%	30	378	+1,210.526%
2025-11-19	3.8000	3.8000	3.7900	3.7900	-8.894%	75	348	+1,213.984%
2025-11-18	4.1000	4.1600	4.1000	4.1600	+8.052%	75	273	+1,097.115%
2025-11-07	3.8000	3.8500	3.8000	3.8500	-24.510%	60	198	+1,193.506%
2025-11-06	5.1000	5.1000	5.1000	5.1000	-5.028%	20	138	+876.471%
2025-11-05	5.3700	5.3700	5.3700	5.3700	-10.201%	50	118	+827.374%
2025-11-04	6.0900	6.0900	5.9800	5.9800	0.000%	69	68	+732.776%