Dark

EWY20270115C145
EWY Jan 15 2027 145.00 Call (EWY270115C00145000)
option OPRA

EOD

Aug 5, 2026

41.76-2.884%(-1.24)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	41.3500	41.7600	41.3500	41.7600	-2.884%	7	628	0.000%
2026-08-04	43.0000	43.0000	43.0000	43.0000	+24.277%	3	629	-2.884%
2026-08-03	34.6000	34.6000	34.6000	34.6000	+2.671%	2	629	+20.694%
2026-07-30	33.7000	33.7000	33.7000	33.7000	+27.410%	40	644	+23.917%
2026-07-29	26.8800	26.8800	24.3000	26.4500	-14.123%	62	644	+57.883%
2026-07-28	29.2000	31.0000	29.2000	30.8000	-12.748%	3	635	+35.584%
2026-07-27	37.0000	37.5800	35.3000	35.3000	-9.021%	9	634	+18.300%
2026-07-24	39.2000	39.2000	38.8000	38.8000	-15.247%	2	632	+7.629%
2026-07-23	45.7800	45.7800	45.7800	45.7800	+4.045%	1	631	-8.781%
2026-07-21	44.0000	44.0000	44.0000	44.0000	+5.516%	1	632	-5.091%
2026-07-15	48.0000	48.0000	41.7000	41.7000	-10.515%	2	632	+0.144%
2026-07-13	46.6000	46.6000	46.6000	46.6000	-11.407%	1	632	-10.386%
2026-07-08	53.4100	53.4100	52.5000	52.6000	-3.041%	4	632	-20.608%
2026-07-02	54.2500	54.2500	54.2500	54.2500	-25.685%	42	671	-23.023%
2026-06-30	73.0000	73.0000	73.0000	73.0000	-1.351%	1	673	-42.795%
2026-06-26	74.0000	74.0000	74.0000	74.0000	+7.045%	1	673	-43.568%
2026-06-24	69.1300	69.1300	69.1300	69.1300	-0.818%	1	673	-39.592%
2026-06-23	69.7000	69.7000	69.7000	69.7000	-22.383%	1	672	-40.086%
2026-06-22	89.8000	89.8000	89.8000	89.8000	+10.455%	1	672	-53.497%
2026-06-17	81.3000	81.3000	81.3000	81.3000	-2.670%	6	678	-48.635%
2026-06-16	83.5300	83.5300	83.5300	83.5300	+48.050%	1	678	-50.006%
2026-06-10	56.4200	56.4200	56.4200	56.4200	-31.778%	1	678	-25.984%
2026-06-02	82.7000	82.7000	82.7000	82.7000	+9.973%	1	678	-49.504%
2026-05-28	74.1400	75.2000	74.1400	75.2000	+11.095%	2	679	-44.468%
2026-05-26	67.6900	67.6900	67.6900	67.6900	+21.113%	10	680	-38.307%
2026-05-21	55.8900	55.8900	55.8900	55.8900	+16.925%	1	685	-25.282%
2026-05-19	47.8000	47.8000	47.8000	47.8000	+3.598%	3	686	-12.636%
2026-05-18	48.8700	48.8700	45.5000	46.1400	-23.100%	6	686	-9.493%
2026-05-14	60.0000	60.0000	60.0000	60.0000	+27.389%	2	686	-30.400%
2026-05-12	47.1000	47.1000	47.1000	47.1000	-23.946%	2	686	-11.338%
2026-05-11	60.2000	62.8700	60.2000	61.9300	+5.144%	12	686	-32.569%
2026-05-08	55.1000	58.9000	55.1000	58.9000	+23.222%	6	685	-29.100%
2026-05-07	50.5000	50.5000	47.8000	47.8000	-7.454%	3	683	-12.636%
2026-05-06	49.6000	51.6500	49.6000	51.6500	+20.228%	9	684	-19.148%
2026-05-05	40.0800	42.9600	40.0800	42.9600	+18.674%	15	683	-2.793%
2026-05-04	38.6400	39.3500	35.4000	36.2000	+2.260%	21	687	+15.359%
2026-05-01	35.1000	35.4000	35.1000	35.4000	+13.099%	2	681	+17.966%
2026-04-29	31.5500	31.5500	31.3000	31.3000	+7.192%	12	681	+33.419%
2026-04-28	29.2000	29.2000	29.2000	29.2000	-10.867%	1	680	+43.014%
2026-04-27	32.1000	32.7600	32.0000	32.7600	+6.364%	3	680	+27.473%
2026-04-24	29.9500	30.8000	29.9500	30.8000	+14.541%	15	680	+35.584%
2026-04-23	29.9000	29.9000	26.8900	26.8900	-13.814%	12	683	+55.299%
2026-04-22	29.6000	31.2000	29.6000	31.2000	+18.182%	3	680	+33.846%
2026-04-21	26.4000	26.4000	26.4000	26.4000	-5.036%	2	681	+58.182%
2026-04-20	27.8000	27.8000	27.8000	27.8000	-4.336%	11	681	+50.216%
2026-04-17	28.7900	30.3000	28.7900	29.0600	+11.001%	41	681	+43.703%
2026-04-16	26.1400	26.1800	26.1400	26.1800	+9.540%	10	689	+59.511%
2026-04-15	24.6000	24.6000	23.9000	23.9000	-6.275%	47	684	+74.728%
2026-04-14	25.0000	25.5000	24.5800	25.5000	+11.842%	32	684	+63.765%
2026-04-13	22.8000	22.8000	22.8000	22.8000	+7.801%	5	674	+83.158%
2026-04-10	22.0100	22.0100	20.5000	21.1500	-3.425%	32	672	+97.447%
2026-04-09	21.4900	21.9000	21.4900	21.9000	-3.183%	4	664	+90.685%
2026-04-08	22.0500	22.6200	21.5000	22.6200	+50.800%	32	665	+84.615%
2026-04-07	15.1700	15.1700	15.0000	15.0000	+0.334%	3	668	+178.400%
2026-04-02	13.0000	14.9500	13.0000	14.9500	-7.716%	7	673	+179.331%
2026-04-01	16.2000	16.2000	16.2000	16.2000	+7.570%	1	673	+157.778%
2026-03-31	12.8000	15.0600	11.6900	15.0600	+11.556%	519	673	+177.291%
2026-03-30	13.0000	13.5000	13.0000	13.5000	-9.335%	19	326	+209.333%
2026-03-27	14.0000	14.8900	14.0000	14.8900	+4.859%	2	345	+180.457%
2026-03-26	15.9000	15.9000	14.2000	14.2000	-23.656%	69	346	+194.085%
2026-03-24	18.9000	18.9000	18.6000	18.6000	-9.268%	2	370	+124.516%
2026-03-23	19.8400	20.5000	18.5700	20.5000	+16.477%	80	370	+103.707%
2026-03-20	19.9000	19.9000	17.0000	17.6000	-18.894%	12	373	+137.273%
2026-03-19	21.7000	21.7000	21.7000	21.7000	+0.930%	2	362	+92.442%
2026-03-18	21.6000	21.6000	21.5000	21.5000	+0.327%	6	360	+94.233%
2026-03-17	21.3300	21.4300	21.3300	21.4300	+5.567%	2	354	+94.867%
2026-03-16	19.7000	21.1000	19.7000	20.3000	+20.761%	13	356	+105.714%
2026-03-13	17.4000	17.6000	16.8100	16.8100	-1.696%	20	353	+148.424%
2026-03-12	19.0000	19.0000	17.1000	17.1000	-21.379%	18	371	+144.211%
2026-03-11	21.7500	21.7500	21.7500	21.7500	-5.435%	1	372	+92.000%
2026-03-10	22.2000	23.0000	22.2000	23.0000	+2.633%	13	371	+81.565%
2026-03-09	14.5000	22.4100	14.5000	22.4100	+27.330%	21	360	+86.345%
2026-03-06	16.7000	19.1900	16.7000	17.6000	-7.368%	57	356	+137.273%
2026-03-05	21.0000	21.0000	18.0000	19.0000	-17.391%	38	406	+119.789%
2026-03-04	20.8000	26.0000	20.8000	23.0000	+0.305%	60	421	+81.565%
2026-03-03	20.7800	22.9300	17.5000	22.9300	-23.668%	109	382	+82.119%
2026-03-02	29.3500	31.3100	28.3000	30.0400	-7.569%	107	362	+39.015%
2026-02-27	31.8200	32.5000	31.2200	32.5000	+0.838%	10	293	+28.492%
2026-02-26	34.4000	34.4000	30.5800	32.2300	+3.934%	97	297	+29.569%
2026-02-25	30.7500	31.2600	30.3000	31.0100	+10.395%	41	283	+34.666%
2026-02-24	27.2000	29.0300	27.0400	28.0900	+12.811%	102	283	+48.665%
2026-02-23	24.6300	27.7000	24.6300	24.9000	+0.810%	62	204	+67.711%
2026-02-20	22.0500	24.7000	21.9000	24.7000	+33.514%	137	173	+69.069%
2026-02-18	17.3100	18.5000	17.3100	18.5000	+6.322%	2	106	+125.730%
2026-02-17	15.3000	17.4000	15.3000	17.4000	+15.923%	16	106	+140.000%
2026-02-13	15.0100	15.0100	15.0100	15.0100	+0.067%	1	90	+178.215%
2026-02-12	16.5000	16.5000	14.4000	15.0000	+8.382%	39	90	+178.400%
2026-02-11	13.8400	13.8400	13.8400	13.8400	+13.443%	1	93	+201.734%
2026-02-10	12.2000	12.2000	12.2000	12.2000	-4.688%	1	92	+242.295%
2026-02-09	12.2000	13.1000	12.0900	12.8000	+19.070%	40	91	+226.250%
2026-02-04	11.9000	11.9000	10.7500	10.7500	-14.000%	11	53	+288.465%
2026-02-03	12.5000	12.7000	12.5000	12.5000	+25.000%	25	42	+234.080%
2026-02-02	10.0000	10.0000	9.9700	10.0000	-5.660%	16	27	+317.600%
2026-01-30	10.6000	10.6000	10.6000	10.6000	-6.608%	1	15	+293.962%
2026-01-29	12.7700	12.7700	11.3000	11.3500	-9.200%	12	14	+267.930%
2026-01-28	12.5000	12.5000	12.5000	12.5000	+78.571%	1	4	+234.080%
2026-01-21	7.0000	7.0000	7.0000	7.0000	+130.263%	1	3	+496.571%
2026-01-05	3.0400	3.0400	3.0400	3.0400	-5.590%	1	0	+1,273.684%
2025-11-03	3.2200	3.2200	3.2200	3.2200	0.000%	1	0	+1,196.894%