Dark

EWY20270115C140
EWY Jan 15 2027 140.00 Call (EWY270115C00140000)
option OPRA

EOD

Aug 3, 2026

37.00+1.370%(+0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	37.0000	37.0000	37.0000	37.0000	+1.370%	1	1,294	0.000%
2026-07-30	36.4300	36.5000	36.4300	36.5000	+37.840%	26	1,294	+1.370%
2026-07-29	26.5500	26.5500	26.4800	26.4800	-17.250%	38	1,293	+39.728%
2026-07-28	32.1200	32.1200	32.0000	32.0000	-13.043%	36	1,257	+15.625%
2026-07-27	37.2000	37.2000	36.8000	36.8000	-25.506%	37	1,292	+0.543%
2026-07-21	49.4000	49.4000	49.4000	49.4000	+15.098%	2	1,257	-25.101%
2026-07-17	42.9200	42.9200	42.9200	42.9200	-4.622%	1	1,259	-13.793%
2026-07-15	51.1500	51.1500	45.0000	45.0000	-5.303%	2	1,259	-17.778%
2026-07-13	48.1600	48.1600	47.5200	47.5200	-23.094%	17	1,260	-22.138%
2026-07-09	61.7900	61.7900	61.7900	61.7900	+13.168%	3	1,250	-40.120%
2026-07-08	54.6000	54.6000	54.6000	54.6000	-11.793%	1	1,250	-32.234%
2026-07-02	61.9000	61.9000	61.9000	61.9000	-8.065%	3	1,250	-40.226%
2026-07-01	67.3300	67.3300	67.3300	67.3300	-14.502%	1	1,250	-45.047%
2026-06-25	78.7500	78.7500	78.7500	78.7500	+4.236%	1	1,249	-53.016%
2026-06-23	75.5500	75.5500	75.5500	75.5500	-19.628%	1	1,254	-51.026%
2026-06-18	87.2000	94.0000	87.2000	94.0000	+26.005%	5	1,253	-60.638%
2026-06-11	74.6000	74.6000	74.6000	74.6000	+27.500%	6	1,253	-50.402%
2026-06-10	58.8000	58.8000	58.5100	58.5100	-2.483%	9	1,261	-36.763%
2026-06-09	59.0000	60.0000	59.0000	60.0000	-0.876%	3	1,263	-38.333%
2026-06-05	60.9000	60.9000	60.4000	60.5300	-19.487%	6	1,266	-38.873%
2026-06-04	75.1800	75.1800	75.1800	75.1800	-12.008%	1	1,270	-50.785%
2026-06-03	85.4400	85.4400	85.4400	85.4400	-1.453%	1	1,271	-56.695%
2026-06-02	86.7000	86.7000	86.7000	86.7000	-2.111%	1	1,272	-57.324%
2026-06-01	88.5000	88.7000	88.3500	88.5700	+10.713%	6	1,272	-58.225%
2026-05-29	80.0000	80.0000	80.0000	80.0000	+0.845%	53	1,272	-53.750%
2026-05-28	76.5000	79.3300	76.5000	79.3300	+8.671%	27	1,350	-53.359%
2026-05-27	73.9300	73.9800	73.0000	73.0000	+0.096%	18	1,354	-49.315%
2026-05-26	73.0000	73.0000	72.9300	72.9300	+25.741%	2	1,360	-49.266%
2026-05-22	58.0000	58.0000	58.0000	58.0000	+1.363%	2	1,362	-36.207%
2026-05-21	57.2200	57.2200	57.2200	57.2200	+10.038%	1	1,362	-35.337%
2026-05-20	52.0000	52.0000	52.0000	52.0000	+0.775%	1	1,362	-28.846%
2026-05-18	52.5000	52.5000	50.7000	51.6000	-2.087%	26	1,376	-28.295%
2026-05-15	54.0000	54.0000	52.7000	52.7000	-16.942%	2	1,376	-29.791%
2026-05-14	61.9000	63.4500	61.9000	63.4500	+4.016%	19	1,377	-41.686%
2026-05-13	59.2000	61.0000	59.2000	61.0000	+13.362%	6	1,424	-39.344%
2026-05-12	56.9000	56.9000	51.2000	53.8100	-18.346%	44	1,424	-31.240%
2026-05-11	65.3000	66.0000	63.7500	65.9000	+4.686%	202	1,424	-43.854%
2026-05-08	59.3000	62.9500	58.7100	62.9500	+21.996%	8	1,444	-41.223%
2026-05-07	51.0000	51.7000	51.0000	51.6000	-4.533%	52	1,450	-28.295%
2026-05-06	52.9500	54.0500	51.2000	54.0500	+12.604%	46	1,448	-31.545%
2026-05-05	45.0000	48.0000	45.0000	48.0000	+23.711%	29	1,451	-22.917%
2026-05-04	42.1900	42.1900	38.8000	38.8000	+0.310%	15	1,437	-4.639%
2026-05-01	39.0100	39.0100	38.5000	38.6800	+6.703%	17	1,416	-4.343%
2026-04-30	32.9000	36.2500	32.9000	36.2500	+12.578%	4	1,416	+2.069%
2026-04-28	33.6000	33.6000	32.2000	32.2000	-3.012%	4	1,418	+14.907%
2026-04-24	33.5000	33.5000	33.1000	33.2000	+7.792%	7	1,419	+11.446%
2026-04-23	32.9000	33.1000	30.8000	30.8000	-9.412%	20	1,422	+20.130%
2026-04-22	32.1000	34.0000	32.1000	34.0000	+21.169%	17	1,431	+8.824%
2026-04-21	30.3000	31.7200	28.0600	28.0600	-5.839%	25	1,440	+31.860%
2026-04-20	28.9000	29.8000	28.9000	29.8000	-6.112%	3	1,440	+24.161%
2026-04-17	30.3000	33.1100	30.3000	31.7400	+10.785%	127	1,442	+16.572%
2026-04-16	27.8000	29.3000	27.8000	28.6500	+6.903%	59	1,531	+29.145%
2026-04-15	26.8700	26.8700	26.1100	26.8000	-5.965%	7	1,546	+38.060%
2026-04-14	25.7000	28.5000	25.7000	28.5000	+18.750%	40	1,545	+29.825%
2026-04-13	22.0100	24.0000	22.0000	24.0000	+3.226%	147	1,577	+54.167%
2026-04-10	22.8800	23.3000	22.8800	23.2500	+4.494%	16	1,593	+59.140%
2026-04-09	24.1000	24.1000	22.2500	22.2500	-9.109%	8	1,595	+66.292%
2026-04-08	25.2900	25.2900	22.1000	24.4800	+35.249%	98	1,593	+51.144%
2026-04-07	17.0200	18.1000	17.0200	18.1000	+4.083%	26	1,552	+104.420%
2026-04-06	17.3200	17.3900	17.3200	17.3900	+5.394%	22	1,527	+112.766%
2026-04-02	16.5000	16.5000	16.5000	16.5000	-12.000%	1	1,509	+124.242%
2026-04-01	18.5000	19.0600	18.5000	18.7500	+15.812%	18	1,509	+97.333%
2026-03-31	13.3500	16.1900	13.3500	16.1900	+14.741%	48	1,518	+128.536%
2026-03-30	15.0000	15.0000	13.7000	14.1100	-15.509%	52	1,476	+162.225%
2026-03-27	16.9000	16.9000	15.8000	16.7000	+6.302%	9	1,443	+121.557%
2026-03-26	17.5000	17.5200	15.6000	15.7100	-20.254%	146	1,439	+135.519%
2026-03-25	19.7000	19.7000	19.7000	19.7000	-2.764%	2	1,419	+87.817%
2026-03-24	19.5600	20.5000	18.8000	20.2600	-6.204%	151	1,417	+82.626%
2026-03-23	22.0000	22.5000	21.0000	21.6000	+16.757%	12	1,521	+71.296%
2026-03-20	20.4800	20.4800	18.5000	18.5000	-22.105%	8	1,530	+100.000%
2026-03-19	20.0000	23.9000	17.7000	23.7500	+4.167%	261	1,525	+55.789%
2026-03-18	23.1000	24.0000	22.1000	22.8000	-5.785%	323	1,626	+62.281%
2026-03-17	24.2000	24.2900	23.4100	24.2000	+9.651%	11	1,307	+52.893%
2026-03-16	23.0000	23.1000	21.6300	22.0700	+15.671%	41	1,301	+67.648%
2026-03-13	21.0000	21.0000	19.0000	19.0800	-6.471%	189	1,290	+93.920%
2026-03-12	20.0000	20.4000	19.5000	20.4000	-12.145%	18	1,120	+81.373%
2026-03-11	24.1000	24.1000	22.9900	23.2200	-2.437%	19	1,115	+59.345%
2026-03-10	24.0000	26.4800	23.5000	23.8000	-0.833%	20	1,113	+55.462%
2026-03-09	16.5000	24.2800	16.5000	24.0000	+19.166%	177	1,106	+54.167%
2026-03-06	19.0000	21.0000	18.9800	20.1400	-4.550%	45	1,191	+83.714%
2026-03-05	24.8000	24.8000	17.1000	21.1000	-16.929%	462	1,190	+75.355%
2026-03-04	22.8000	27.7200	22.0000	25.4000	+5.833%	467	1,248	+45.669%
2026-03-03	21.6000	25.2100	20.1000	24.0000	-28.571%	101	803	+54.167%
2026-03-02	29.6000	33.6000	29.6000	33.6000	-4.816%	20	832	+10.119%
2026-02-27	33.7000	35.5000	32.8800	35.3000	+1.146%	66	829	+4.816%
2026-02-26	36.0000	37.2100	33.1000	34.9000	+4.931%	93	825	+6.017%
2026-02-25	33.4600	33.8000	32.3000	33.2600	+9.228%	37	824	+11.245%
2026-02-24	29.5800	31.0000	27.8000	30.4500	+12.778%	95	824	+21.511%
2026-02-23	26.7000	28.2000	26.5000	27.0000	-0.808%	101	781	+37.037%
2026-02-20	23.6000	27.4000	23.6000	27.2200	+29.619%	151	705	+35.929%
2026-02-19	21.0200	21.5400	20.7400	21.0000	+8.247%	307	572	+76.190%
2026-02-18	19.0000	20.6500	19.0000	19.4000	+2.918%	56	584	+90.722%
2026-02-17	18.8000	18.8500	17.3000	18.8500	-5.750%	214	535	+96.286%
2026-02-13	20.0000	20.0000	19.7000	20.0000	+17.647%	14	333	+85.000%
2026-02-12	19.1000	19.1000	16.2800	17.0000	+13.333%	155	333	+117.647%
2026-02-11	15.0000	15.0000	14.8800	15.0000	+8.382%	16	239	+146.667%
2026-02-10	13.8400	13.8400	13.8400	13.8400	-3.217%	2	233	+167.341%
2026-02-09	13.7400	14.3000	13.7400	14.3000	+2.730%	10	231	+158.741%
2026-02-06	14.0000	14.0500	13.9200	13.9200	+16.000%	30	221	+165.805%
2026-02-05	12.0000	12.4000	12.0000	12.0000	-4.000%	74	191	+208.333%
2026-02-04	15.0000	15.0000	12.5000	12.5000	-10.394%	41	187	+196.000%
2026-02-03	14.2000	14.2000	13.6000	13.9500	+18.220%	26	206	+165.233%
2026-02-02	11.7000	11.8800	11.4000	11.8000	-3.040%	31	180	+213.559%
2026-01-30	12.1700	12.1700	12.1700	12.1700	-7.873%	1	170	+204.026%
2026-01-29	13.0000	13.2100	12.5700	13.2100	-6.312%	19	170	+180.091%
2026-01-28	12.8500	15.5000	12.8500	14.1000	+19.796%	16	153	+162.411%
2026-01-27	10.8400	11.7700	10.8400	11.7700	+26.969%	8	160	+214.359%
2026-01-26	9.2700	9.2700	9.2700	9.2700	+0.216%	1	164	+299.137%
2026-01-23	9.5600	9.5600	9.2500	9.2500	+8.824%	5	163	+300.000%
2026-01-22	8.5000	8.8000	8.5000	8.5000	+1.190%	14	158	+335.294%
2026-01-21	8.4000	8.4000	8.4000	8.4000	+18.310%	25	144	+340.476%
2026-01-20	7.1000	7.1000	7.1000	7.1000	+3.650%	10	119	+421.127%
2026-01-15	7.3000	7.3000	6.8500	6.8500	+71.250%	97	109	+440.146%
2026-01-05	3.3700	4.0000	3.3700	4.0000	+122.222%	52	20	+825.000%
2025-12-29	1.8000	1.8000	1.8000	1.8000	-19.283%	105	20	+1,955.556%
2025-11-17	2.2300	2.2300	2.2300	2.2300	-19.784%	10	105	+1,559.193%
2025-11-11	2.7800	2.7800	2.7800	2.7800	+22.467%	5	100	+1,230.935%
2025-11-10	2.2700	2.2700	2.2700	2.2700	+13.500%	40	100	+1,529.956%
2025-11-07	2.0000	2.0000	2.0000	2.0000	-20.000%	55	60	+1,750.000%
2025-11-03	2.5000	2.5000	2.5000	2.5000	0.000%	5	0	+1,380.000%