Dark

EWY20270115C150
EWY Jan 15 2027 150.00 Call (EWY270115C00150000)
option OPRA

EOD

Aug 6, 2026

33.30-19.565%(-8.10)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	33.4000	34.0000	32.9000	33.3000	-19.565%	65	3,321	0.000%
2026-08-04	39.4000	41.4000	39.4000	41.4000	+26.220%	24	3,307	-19.565%
2026-08-03	28.9400	32.8000	28.9400	32.8000	+7.190%	3	3,294	+1.524%
2026-07-31	30.6000	30.6000	30.6000	30.6000	-4.015%	1	3,293	+8.824%
2026-07-30	27.7100	31.8800	27.7100	31.8800	+37.414%	62	3,312	+4.454%
2026-07-29	26.0000	26.5000	22.5000	23.2000	-17.730%	155	3,282	+43.534%
2026-07-28	26.3900	28.2000	26.3000	28.2000	-11.875%	56	3,209	+18.085%
2026-07-27	31.5500	32.8900	31.5500	32.0000	-14.048%	4	3,155	+4.062%
2026-07-24	36.1500	37.2300	36.1500	37.2300	-12.708%	16	3,156	-10.556%
2026-07-23	42.1500	43.6000	41.9000	42.6500	-3.638%	17	3,149	-21.923%
2026-07-21	41.2200	44.2600	41.2200	44.2600	+18.660%	2	3,163	-24.763%
2026-07-20	37.3000	37.3000	37.3000	37.3000	-0.824%	1	3,164	-10.724%
2026-07-17	32.1800	37.6100	32.1800	37.6100	+1.649%	24	3,163	-11.460%
2026-07-16	39.5000	39.7300	35.9000	37.0000	-14.073%	108	3,217	-10.000%
2026-07-15	43.0600	43.0600	43.0600	43.0600	-8.188%	1	3,198	-22.666%
2026-07-14	46.9000	46.9000	46.9000	46.9000	+11.746%	6	3,198	-28.998%
2026-07-13	43.5200	43.5200	41.9700	41.9700	-23.552%	8	3,198	-20.658%
2026-07-10	54.9000	54.9000	54.9000	54.9000	-0.561%	2	3,198	-39.344%
2026-07-09	55.2100	55.2100	55.2100	55.2100	+4.664%	3	3,198	-39.685%
2026-07-08	49.0000	52.7500	49.0000	52.7500	-1.032%	3	3,209	-36.872%
2026-07-07	54.0000	54.0000	53.3000	53.3000	-13.754%	6	3,200	-37.523%
2026-07-06	61.8000	61.8000	61.8000	61.8000	+25.355%	5	3,202	-46.117%
2026-07-02	57.5000	57.5000	49.3000	49.3000	-18.633%	10	3,209	-32.454%
2026-07-01	60.6000	60.6000	60.5900	60.5900	-14.662%	2	3,209	-45.040%
2026-06-30	70.6000	71.0000	70.6000	71.0000	+5.076%	2	3,215	-53.099%
2026-06-29	65.3000	67.5700	64.6000	67.5700	-1.930%	10	3,215	-50.718%
2026-06-26	66.5000	70.5000	66.5000	68.9000	-6.259%	33	3,215	-51.669%
2026-06-25	70.5500	73.5000	70.5500	73.5000	+9.375%	8	3,228	-54.694%
2026-06-24	68.5000	68.5000	67.2000	67.2000	+0.299%	3	3,230	-50.446%
2026-06-23	70.8000	70.8000	64.9000	67.0000	-22.319%	26	3,231	-50.299%
2026-06-22	86.2500	86.2500	86.2500	86.2500	-0.462%	3	3,222	-61.391%
2026-06-18	81.3500	86.8000	81.3500	86.6500	+12.489%	43	3,270	-61.570%
2026-06-17	77.0000	77.0300	77.0000	77.0300	-2.494%	5	3,270	-56.770%
2026-06-15	77.6400	79.1000	76.9800	79.0000	+13.833%	9	3,270	-57.848%
2026-06-12	66.3000	69.8000	66.3000	69.4000	+13.770%	7	3,271	-52.017%
2026-06-11	61.0000	61.0000	61.0000	61.0000	+15.728%	1	3,276	-45.410%
2026-06-10	53.2000	53.2000	52.7100	52.7100	-16.333%	6	3,280	-36.824%
2026-06-09	63.0000	63.0000	63.0000	63.0000	+8.602%	20	3,284	-47.143%
2026-06-08	59.7000	59.8800	58.0100	58.0100	+11.558%	7	3,284	-42.596%
2026-06-05	59.4000	59.4000	52.0000	52.0000	-29.463%	11	3,286	-35.962%
2026-06-04	68.5000	73.7200	68.5000	73.7200	-5.487%	4	3,291	-54.829%
2026-06-03	78.6800	79.5000	78.0000	78.0000	-3.941%	7	3,292	-57.308%
2026-06-02	80.3000	81.2000	80.3000	81.2000	-1.992%	12	3,298	-58.990%
2026-06-01	76.6500	83.3000	76.6500	82.8500	+13.493%	66	3,296	-59.807%
2026-05-29	72.6000	73.0000	71.7000	73.0000	+1.178%	3	3,326	-54.384%
2026-05-28	68.5000	72.6000	68.4500	72.1500	+11.774%	24	3,328	-53.846%
2026-05-27	66.0500	66.8500	64.5500	64.5500	-3.786%	113	3,338	-48.412%
2026-05-26	60.1000	67.0900	60.1000	67.0900	+28.623%	28	3,283	-50.365%
2026-05-22	51.8500	52.5300	51.8500	52.1600	-2.047%	8	3,298	-36.158%
2026-05-21	50.4000	53.2500	49.7000	53.2500	+10.938%	17	3,295	-37.465%
2026-05-20	47.6200	48.0000	47.6200	48.0000	+4.348%	10	3,295	-30.625%
2026-05-19	39.5000	46.0000	39.5000	46.0000	+4.545%	8	3,302	-27.609%
2026-05-18	46.4200	46.4200	43.3000	44.0000	-8.714%	30	3,302	-24.318%
2026-05-15	46.4000	48.9000	46.4000	48.2000	-14.478%	16	3,302	-30.913%
2026-05-14	57.0200	57.0200	56.0000	56.3600	+1.550%	19	3,299	-40.916%
2026-05-13	53.3200	55.5000	52.7500	55.5000	+18.211%	20	3,304	-40.000%
2026-05-12	50.7000	50.8700	45.0000	46.9500	-19.675%	19	3,304	-29.073%
2026-05-11	57.8600	59.6800	57.8600	58.4500	+3.580%	35	3,304	-43.028%
2026-05-08	50.0000	56.4300	50.0000	56.4300	+25.261%	67	3,323	-40.989%
2026-05-07	47.4000	48.4000	45.0500	45.0500	-7.228%	18	3,321	-26.082%
2026-05-06	46.4400	48.6500	45.7000	48.5600	+17.437%	216	3,318	-31.425%
2026-05-05	37.2000	42.5000	37.2000	41.3500	+25.303%	319	3,366	-19.468%
2026-05-04	35.0000	36.1000	32.5000	33.0000	+1.852%	39	3,445	+0.909%
2026-05-01	32.6000	33.7000	32.4000	32.4000	+1.250%	13	3,450	+2.778%
2026-04-30	28.3800	32.0000	28.3800	32.0000	+16.788%	81	3,450	+4.062%
2026-04-29	29.0000	29.0500	26.6000	27.4000	-0.364%	35	3,507	+21.533%
2026-04-28	26.8000	27.5000	26.4000	27.5000	-6.463%	25	3,505	+21.091%
2026-04-27	29.0000	30.0000	28.9000	29.4000	+3.158%	37	3,502	+13.265%
2026-04-24	26.3000	28.5000	26.3000	28.5000	+14.919%	77	3,510	+16.842%
2026-04-23	27.5000	27.7500	23.8000	24.8000	-13.889%	38	3,510	+34.274%
2026-04-22	24.0000	28.8000	24.0000	28.8000	+16.129%	221	3,503	+15.625%
2026-04-21	25.9000	26.5700	22.5000	24.8000	-1.782%	145	3,404	+34.274%
2026-04-20	25.4200	25.5000	24.7000	25.2500	-5.431%	54	3,404	+31.881%
2026-04-17	26.0000	28.0000	25.5000	26.7000	+12.185%	211	3,400	+24.719%
2026-04-16	23.2000	24.0000	22.7000	23.8000	+6.250%	478	3,394	+39.916%
2026-04-15	20.6000	22.5000	20.6000	22.4000	-4.681%	40	3,732	+48.661%
2026-04-14	20.7000	23.5000	20.7000	23.5000	+15.083%	50	3,752	+41.702%
2026-04-13	18.1000	20.9200	18.0500	20.4200	+6.743%	45	3,795	+63.075%
2026-04-10	19.1300	19.5500	18.5000	19.1300	-3.869%	46	3,800	+74.072%
2026-04-09	18.5000	19.9900	18.0000	19.9000	-2.737%	441	3,797	+67.337%
2026-04-08	21.4000	21.4000	18.5000	20.4600	+44.085%	676	3,410	+62.757%
2026-04-07	14.8500	14.8500	13.3000	14.2000	-0.699%	9	3,612	+134.507%
2026-04-06	14.8000	14.8000	13.9400	14.3000	+8.333%	18	3,612	+132.867%
2026-04-02	12.0000	13.5000	11.4800	13.2000	-5.714%	41	3,659	+152.273%
2026-04-01	14.3000	15.5000	14.0000	14.0000	+3.321%	53	3,659	+137.857%
2026-03-31	9.5000	13.7000	9.5000	13.5500	+20.982%	663	3,652	+145.756%
2026-03-30	12.7000	12.7000	11.1000	11.2000	-15.280%	65	3,593	+197.321%
2026-03-27	13.0000	13.6000	13.0000	13.2200	+2.481%	43	3,594	+151.891%
2026-03-26	14.9000	14.9000	12.9000	12.9000	-21.341%	261	3,623	+158.140%
2026-03-25	16.7000	17.0000	15.5000	16.4000	-1.796%	405	3,684	+103.049%
2026-03-24	16.3600	17.1600	15.4500	16.7000	-10.215%	61	3,691	+99.401%
2026-03-23	17.3000	18.8000	17.0000	18.6000	+20.000%	134	3,678	+79.032%
2026-03-20	18.7000	18.7000	15.2000	15.5000	-20.918%	32	3,756	+114.839%
2026-03-19	16.5500	20.3000	16.4900	19.6000	+8.889%	38	3,744	+69.898%
2026-03-18	19.9600	19.9600	18.0000	18.0000	-7.787%	15	3,756	+85.000%
2026-03-17	19.2000	21.2000	19.1000	19.5200	+5.514%	391	3,756	+70.594%
2026-03-16	18.4000	19.6000	18.0500	18.5000	+17.834%	150	3,608	+80.000%
2026-03-13	17.2000	18.0000	15.0000	15.7000	+1.290%	247	3,518	+112.102%
2026-03-12	18.3000	18.3000	15.5000	15.5000	-20.635%	80	3,332	+114.839%
2026-03-11	19.5000	20.4000	18.7000	19.5300	-1.463%	41	3,330	+70.507%
2026-03-10	21.4000	22.2600	18.0000	19.8200	+1.329%	583	3,362	+68.012%
2026-03-09	15.3000	20.9000	15.0000	19.5600	+16.429%	302	2,888	+70.245%
2026-03-06	16.7300	18.4000	15.5200	16.8000	-5.245%	190	2,888	+98.214%
2026-03-05	20.0000	20.2300	15.8000	17.7300	-16.170%	702	2,973	+87.817%
2026-03-04	19.0000	23.8500	18.7500	21.1500	+3.171%	1,136	3,208	+57.447%
2026-03-03	19.3000	21.8000	16.8000	20.5000	-27.817%	1,531	2,920	+62.439%
2026-03-02	26.2000	29.3000	26.0000	28.4000	-6.824%	136	2,011	+17.254%
2026-02-27	28.7000	30.7000	28.2000	30.4800	-0.066%	566	1,931	+9.252%
2026-02-26	31.4000	32.3000	27.4000	30.5000	+8.156%	422	1,766	+9.180%
2026-02-25	28.6000	29.0200	27.5200	28.2000	+8.253%	428	1,925	+18.085%
2026-02-24	24.9000	27.0000	24.8000	26.0500	+12.771%	479	1,925	+27.831%
2026-02-23	23.9000	25.0000	22.5000	23.1000	-0.130%	651	1,911	+44.156%
2026-02-20	19.4000	24.4000	18.9000	23.1300	+32.171%	853	1,763	+43.969%
2026-02-19	17.0000	17.8200	17.0000	17.5000	+6.061%	301	1,215	+90.286%
2026-02-18	15.4000	17.1000	15.4000	16.5000	+12.245%	191	1,158	+101.818%
2026-02-17	15.2000	15.2000	13.5000	14.7000	-4.545%	263	1,042	+126.531%
2026-02-13	14.0600	15.6000	12.9400	15.4000	+14.074%	271	793	+116.234%
2026-02-12	15.1000	15.1000	12.5000	13.5000	0.000%	20	793	+146.667%
2026-02-11	11.5000	13.5000	11.5000	13.5000	+28.571%	52	787	+146.667%
2026-02-10	10.6000	10.6000	10.2000	10.5000	-4.545%	6	772	+217.143%
2026-02-09	11.4500	11.6000	10.8000	11.0000	0.000%	139	769	+202.727%
2026-02-06	9.5200	11.0000	9.4500	11.0000	+18.662%	249	633	+202.727%
2026-02-05	9.0000	9.4000	9.0000	9.2700	-1.697%	30	778	+259.223%
2026-02-04	11.3200	11.9000	9.4300	9.4300	-10.190%	36	783	+253.128%
2026-02-03	11.0000	11.5000	10.5000	10.5000	+13.636%	21	782	+217.143%
2026-02-02	9.0000	9.5000	8.6600	9.2400	-2.119%	73	774	+260.390%
2026-01-30	10.5000	10.5000	8.4000	9.4400	-5.600%	419	710	+252.754%
2026-01-29	10.5000	10.5000	8.7000	10.0000	-5.660%	227	299	+233.000%
2026-01-28	11.0500	11.1000	10.2500	10.6000	+6.000%	234	257	+214.151%
2026-01-27	9.2000	10.0000	8.7000	10.0000	+42.857%	16	26	+233.000%
2026-01-23	7.0000	7.0000	7.0000	7.0000	+27.273%	5	11	+375.714%
2026-01-15	6.7000	6.7000	5.5000	5.5000	+37.500%	6	7	+505.455%
2026-01-12	4.0000	4.0000	4.0000	4.0000	0.000%	2	2	+732.500%