Dark

EWY20270115C130
EWY Jan 15 2027 130.00 Call (EWY270115C00130000)
option OPRA

EOD

Aug 3, 2026

41.20-3.918%(-1.68)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	40.8400	41.2000	40.8400	41.2000	-3.918%	2	2,355	0.000%
2026-07-30	41.2000	43.3000	41.1800	42.8800	+12.398%	43	2,365	-3.918%
2026-07-28	35.1000	38.1500	35.1000	38.1500	-29.846%	178	2,327	+7.995%
2026-07-22	54.3800	54.3800	54.3800	54.3800	+10.980%	1	2,306	-24.237%
2026-07-20	49.0000	49.0000	49.0000	49.0000	-1.329%	15	2,306	-15.918%
2026-07-17	47.8600	50.0000	47.7500	49.6600	+1.347%	7	2,321	-17.036%
2026-07-16	49.0000	49.0000	49.0000	49.0000	-6.826%	15	2,315	-15.918%
2026-07-15	54.4000	54.4000	52.3500	52.5900	-6.089%	16	2,300	-21.658%
2026-07-13	55.4800	56.0000	55.4800	56.0000	-15.789%	3	2,290	-26.429%
2026-07-10	66.6500	66.6500	66.5000	66.5000	+6.417%	5	2,288	-38.045%
2026-07-08	62.4200	62.6700	62.2000	62.4900	-5.030%	21	2,284	-34.069%
2026-07-02	65.8000	65.8000	65.8000	65.8000	-19.264%	5	2,286	-37.386%
2026-06-30	81.5000	81.5000	81.5000	81.5000	-4.466%	5	2,286	-49.448%
2026-06-25	85.3100	85.3100	85.3100	85.3100	-15.535%	11	2,286	-51.706%
2026-06-22	101.0000	101.0000	101.0000	101.0000	+1.000%	1	2,286	-59.208%
2026-06-18	100.0000	100.0000	100.0000	100.0000	+56.250%	1	2,287	-58.800%
2026-06-09	64.8000	64.8000	64.0000	64.0000	+0.676%	12	2,287	-35.625%
2026-06-05	71.9200	72.4000	63.0000	63.5700	-21.519%	6	2,287	-35.190%
2026-06-04	81.0000	81.0000	81.0000	81.0000	-16.667%	1	2,287	-49.136%
2026-06-01	94.1000	97.2000	94.1000	97.2000	+11.086%	4	2,287	-57.613%
2026-05-28	83.3000	87.5000	83.2400	87.5000	+7.494%	6	2,287	-52.914%
2026-05-27	80.9000	81.4300	79.5700	81.4000	-0.732%	1,875	2,500	-49.386%
2026-05-26	75.0000	82.0000	75.0000	82.0000	+27.527%	14	1,741	-49.756%
2026-05-22	65.5000	67.0600	64.3000	64.3000	+6.988%	7	1,753	-35.925%
2026-05-20	60.0000	60.1000	60.0000	60.1000	+3.853%	3	1,753	-31.448%
2026-05-19	57.0000	57.8700	57.0000	57.8700	-0.035%	2	1,773	-28.806%
2026-05-18	63.7500	63.7500	57.8900	57.8900	-6.478%	20	1,773	-28.831%
2026-05-15	59.8000	61.9000	59.8000	61.9000	-11.571%	4	1,773	-33.441%
2026-05-14	70.3000	70.9600	70.0000	70.0000	+1.200%	14	1,771	-41.143%
2026-05-13	68.0000	70.4000	68.0000	69.1700	+14.085%	1,002	1,485	-40.437%
2026-05-12	64.2000	64.2000	56.4000	60.6300	-17.183%	10	1,485	-32.047%
2026-05-11	73.0000	73.2100	71.4000	73.2100	+4.586%	17	1,485	-43.724%
2026-05-08	65.0000	70.0000	65.0000	70.0000	+19.863%	17	1,490	-41.143%
2026-05-07	61.0000	61.1000	58.0000	58.4000	-6.260%	8	1,502	-29.452%
2026-05-06	60.0000	62.3000	60.0000	62.3000	+13.273%	6	1,501	-33.868%
2026-05-05	50.0000	55.0000	50.0000	55.0000	+19.306%	75	1,505	-25.091%
2026-05-04	48.4200	48.8300	45.0600	46.1000	+0.875%	211	1,556	-10.629%
2026-05-01	45.2800	46.6000	45.2800	45.7000	+6.279%	11	1,642	-9.847%
2026-04-30	41.5000	43.0000	41.5000	43.0000	+10.540%	6	1,642	-4.186%
2026-04-29	40.7900	40.7900	38.9000	38.9000	+2.153%	3	1,640	+5.913%
2026-04-28	40.0000	40.0000	38.0800	38.0800	-7.573%	11	1,637	+8.193%
2026-04-27	40.9000	41.8000	40.9000	41.2000	+13.499%	24	1,643	0.000%
2026-04-23	38.8000	39.1000	36.3000	36.3000	-9.476%	28	1,644	+13.499%
2026-04-22	37.3200	40.1000	37.3200	40.1000	+14.278%	63	1,639	+2.743%
2026-04-21	35.0900	35.0900	35.0900	35.0900	-3.066%	2	1,623	+17.412%
2026-04-20	36.7600	36.7600	35.4500	36.2000	-4.233%	5	1,623	+13.812%
2026-04-17	37.0000	39.5000	37.0000	37.8000	+8.000%	20	1,622	+8.995%
2026-04-16	33.6000	35.0000	33.6000	35.0000	+6.870%	14	1,633	+17.714%
2026-04-15	32.5000	32.7500	32.4000	32.7500	-2.239%	9	1,647	+25.802%
2026-04-14	31.5000	33.5000	31.5000	33.5000	+13.559%	5	1,645	+22.985%
2026-04-13	26.9500	29.5000	26.9500	29.5000	+5.925%	10	1,648	+39.661%
2026-04-10	27.9300	27.9400	27.8500	27.8500	-2.962%	5	1,645	+47.935%
2026-04-09	27.3000	28.7000	27.3000	28.7000	-0.174%	3	1,650	+43.554%
2026-04-08	28.9100	29.5000	27.9000	28.7500	+33.040%	517	1,654	+43.304%
2026-04-07	21.6100	21.6100	21.6100	21.6100	+0.512%	1	1,677	+90.652%
2026-04-06	22.0000	22.0000	21.1000	21.5000	+7.339%	35	1,678	+91.628%
2026-04-02	16.0000	20.9900	16.0000	20.0300	-14.693%	560	1,690	+105.691%
2026-04-01	22.0000	24.0000	22.0000	23.4800	+14.537%	39	1,690	+75.468%
2026-03-31	16.5000	20.5000	16.5000	20.5000	+24.242%	9	1,658	+100.976%
2026-03-30	18.6700	18.6700	16.5000	16.5000	-13.249%	26	1,649	+149.697%
2026-03-27	19.8000	20.1500	19.0200	19.0200	-3.206%	11	1,655	+116.614%
2026-03-26	20.9000	21.5000	19.4000	19.6500	-17.089%	125	1,658	+109.669%
2026-03-25	23.5000	24.8200	23.5000	23.7000	-4.242%	9	1,691	+73.840%
2026-03-24	23.7100	25.0000	23.0200	24.7500	-7.373%	328	1,684	+66.465%
2026-03-23	25.9000	27.8000	24.6700	26.7200	+16.174%	64	1,368	+54.192%
2026-03-20	24.0000	24.3700	22.8000	23.0000	-18.179%	31	1,380	+79.130%
2026-03-19	23.6000	28.1100	23.6000	28.1100	+1.115%	26	1,359	+46.567%
2026-03-18	28.0000	28.0000	27.5000	27.8000	-0.785%	7	1,361	+48.201%
2026-03-17	27.9700	28.3000	27.5000	28.0200	+6.865%	9	1,359	+47.038%
2026-03-16	26.7000	26.7000	26.2200	26.2200	+19.182%	9	1,360	+57.132%
2026-03-13	24.1000	26.6000	22.0000	22.0000	0.000%	53	1,358	+87.273%
2026-03-12	24.3000	24.3000	22.0000	22.0000	-20.000%	15	1,316	+87.273%
2026-03-11	29.0000	29.0000	26.7000	27.5000	0.000%	11	1,343	+49.818%
2026-03-10	28.1000	31.0000	27.5000	27.5000	-2.135%	26	1,337	+49.818%
2026-03-09	20.9000	28.3000	20.9000	28.1000	+17.869%	81	1,337	+46.619%
2026-03-06	22.1900	25.2000	22.1900	23.8400	-3.987%	108	1,405	+72.819%
2026-03-05	27.5000	28.0000	22.0000	24.8300	-21.175%	260	1,413	+65.928%
2026-03-04	28.8000	32.0000	26.7000	31.5000	+10.526%	173	1,248	+30.794%
2026-03-03	27.1000	29.5500	23.6300	28.5000	-25.295%	1,056	1,136	+44.561%
2026-03-02	38.8000	38.8000	36.3000	38.1500	-4.625%	14	688	+7.995%
2026-02-27	38.6000	41.0400	38.6000	40.0000	+1.523%	7	694	+3.000%
2026-02-26	42.3000	43.0000	37.5400	39.4000	+2.604%	67	697	+4.569%
2026-02-25	38.3000	38.8000	38.1000	38.4000	+8.505%	24	686	+7.292%
2026-02-24	33.4000	36.5500	33.4000	35.3900	+11.289%	35	686	+16.417%
2026-02-23	32.0000	32.7500	31.6000	31.8000	-1.242%	278	694	+29.560%
2026-02-20	27.6700	32.2000	27.1000	32.2000	+24.806%	195	609	+27.950%
2026-02-19	26.5000	26.5000	25.3900	25.8000	+5.478%	63	739	+59.690%
2026-02-18	23.2000	25.6000	23.2000	24.4600	+6.348%	9	745	+68.438%
2026-02-17	22.6000	23.7000	21.2000	23.0000	-4.167%	32	740	+79.130%
2026-02-13	22.1000	25.0000	20.2600	24.0000	+9.091%	170	618	+71.667%
2026-02-12	22.2000	22.2000	22.0000	22.0000	+4.762%	3	618	+87.273%
2026-02-11	19.2000	21.2000	19.0000	21.0000	+20.000%	219	619	+96.190%
2026-02-10	17.5000	17.5000	17.5000	17.5000	-5.354%	2	444	+135.429%
2026-02-09	18.4000	19.0000	17.2000	18.4900	+2.722%	98	442	+122.823%
2026-02-06	16.4800	18.0000	16.4800	18.0000	+10.429%	14	356	+128.889%
2026-02-05	15.2500	16.3000	15.0500	16.3000	-0.610%	5	350	+152.761%
2026-02-04	19.0000	19.0000	14.9000	16.4000	-8.889%	37	349	+151.220%
2026-02-03	17.6600	18.0000	17.2600	18.0000	+13.065%	132	374	+128.889%
2026-01-30	17.5000	18.0000	15.9200	15.9200	-8.136%	5	243	+158.794%
2026-01-29	15.9800	17.3300	15.9800	17.3300	-1.813%	24	238	+137.738%
2026-01-28	17.5000	18.1800	16.7500	17.6500	+16.887%	92	218	+133.428%
2026-01-27	15.5000	15.5000	15.1000	15.1000	+23.770%	9	166	+172.848%
2026-01-26	12.4800	12.5000	12.2000	12.2000	+5.172%	22	157	+237.705%
2026-01-21	10.0000	13.0000	10.0000	11.6000	+27.473%	19	135	+255.172%
2026-01-20	10.0000	10.0000	9.1000	9.1000	-2.151%	36	122	+352.747%
2026-01-15	9.0000	9.7500	9.0000	9.3000	+14.673%	5	88	+343.011%
2026-01-14	8.3500	8.3500	8.1100	8.1100	+3.841%	40	86	+408.015%
2026-01-13	8.0800	8.0800	7.6000	7.8100	+0.128%	45	46	+427.529%
2026-01-12	9.0000	9.0000	7.3000	7.8000	+20.743%	10	15	+428.205%
2026-01-06	6.3900	6.5700	6.3900	6.4600	+9.492%	20	7	+537.771%
2026-01-05	5.9000	5.9000	5.9000	5.9000	+13.462%	2	27	+598.305%
2026-01-02	5.2000	5.2000	5.2000	5.2000	+79.310%	1	27	+692.308%
2025-12-31	2.7500	2.9000	2.6400	2.9000	-0.344%	20	7	+1,320.690%
2025-12-29	2.9100	2.9100	2.9100	2.9100	+92.715%	105	7	+1,315.808%
2025-11-21	2.6300	2.7000	1.5100	1.5100	-39.600%	5	107	+2,628.477%
2025-11-19	2.5000	2.5000	2.5000	2.5000	-36.387%	1	107	+1,548.000%
2025-11-11	3.9300	3.9300	3.9300	3.9300	+13.256%	5	103	+948.346%
2025-11-10	3.4700	3.4700	3.4700	3.4700	+15.667%	40	103	+1,087.320%
2025-11-07	3.0000	3.0000	3.0000	3.0000	-18.919%	55	63	+1,273.333%
2025-11-06	3.7000	3.7000	3.7000	3.7000	-32.110%	2	8	+1,013.514%
2025-11-03	4.0000	5.4500	4.0000	5.4500	0.000%	11	0	+655.963%