Dark

EWY20270115C155
EWY Jan 15 2027 155.00 Call (EWY270115C00155000)
option OPRA

EOD

Aug 5, 2026

36.74+3.756%(+1.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	36.7400	36.7400	36.7400	36.7400	+3.756%	1	1,451	0.000%
2026-08-04	35.4100	35.4100	35.4100	35.4100	+21.267%	1	1,455	+3.756%
2026-08-03	26.8000	29.2000	26.8000	29.2000	+2.636%	307	1,455	+25.822%
2026-07-31	28.4200	29.7300	28.4200	28.4500	-2.234%	6	1,210	+29.139%
2026-07-30	25.8000	29.1000	25.8000	29.1000	-3.960%	406	1,354	+26.254%
2026-07-27	30.3000	30.3000	30.3000	30.3000	-8.182%	1	952	+21.254%
2026-07-24	33.0000	33.0000	33.0000	33.0000	-7.303%	1	952	+11.333%
2026-07-20	35.6000	35.6000	35.6000	35.6000	-1.111%	1	953	+3.202%
2026-07-17	29.6000	36.0000	29.6000	36.0000	+5.882%	41	953	+2.056%
2026-07-16	35.5000	35.5000	34.0000	34.0000	-23.077%	2	957	+8.059%
2026-07-14	44.3000	44.3000	44.0000	44.2000	-17.383%	17	957	-16.878%
2026-07-09	53.5000	53.5000	53.5000	53.5000	+6.574%	5	957	-31.327%
2026-07-08	47.9200	50.2000	47.7300	50.2000	-5.104%	61	971	-26.813%
2026-07-02	55.9900	55.9900	52.9000	52.9000	-13.703%	8	948	-30.548%
2026-06-29	61.3000	61.3000	61.3000	61.3000	-6.980%	1	948	-40.065%
2026-06-26	67.3000	67.3000	65.9000	65.9000	-19.585%	2	949	-44.249%
2026-06-22	81.9500	81.9500	81.9500	81.9500	+11.164%	1	950	-55.168%
2026-06-17	73.7800	73.7800	73.7200	73.7200	-3.998%	5	956	-50.163%
2026-06-16	76.7900	76.7900	76.7900	76.7900	+2.387%	1	956	-52.155%
2026-06-15	75.0000	75.0000	75.0000	75.0000	+43.130%	5	956	-51.013%
2026-06-05	52.4000	52.4000	52.4000	52.4000	-25.558%	1	956	-29.885%
2026-06-04	70.3900	70.3900	70.3900	70.3900	-7.661%	1	957	-47.805%
2026-06-01	76.2300	76.2300	76.2300	76.2300	+10.398%	1	956	-51.804%
2026-05-29	69.0500	69.0500	69.0500	69.0500	+13.569%	1	956	-46.792%
2026-05-28	60.8000	60.8000	60.8000	60.8000	-5.030%	1	958	-39.572%
2026-05-27	64.0200	64.0200	64.0200	64.0200	+3.258%	1	958	-42.612%
2026-05-26	61.7200	62.0000	61.6600	62.0000	+29.382%	48	958	-40.742%
2026-05-22	49.5000	49.5000	47.9200	47.9200	-5.483%	7	918	-23.331%
2026-05-21	49.3000	50.8000	49.3000	50.7000	+35.200%	3	919	-27.535%
2026-05-19	37.5000	37.5000	37.5000	37.5000	-10.180%	1	919	-2.027%
2026-05-18	42.2000	42.2000	41.7500	41.7500	-7.222%	11	919	-12.000%
2026-05-15	45.1000	45.1000	45.0000	45.0000	-13.628%	2	919	-18.356%
2026-05-13	51.7000	52.1000	51.6500	52.1000	+15.778%	16	918	-29.482%
2026-05-12	45.0000	45.0000	45.0000	45.0000	-19.210%	1	918	-18.356%
2026-05-11	54.8200	56.0400	54.8200	55.7000	+8.577%	105	918	-34.039%
2026-05-08	49.9200	52.0700	49.9000	51.3000	+16.591%	14	1,015	-28.382%
2026-05-07	44.0000	44.0000	44.0000	44.0000	-2.222%	6	1,017	-16.500%
2026-05-06	43.4000	45.0000	41.7000	45.0000	+17.493%	36	1,020	-18.356%
2026-05-05	34.0000	39.3000	34.0000	38.3000	+24.351%	24	1,047	-4.073%
2026-05-04	32.3500	35.0000	30.0000	30.8000	+3.529%	10	1,050	+19.286%
2026-05-01	31.5000	31.5000	29.7500	29.7500	+1.744%	7	1,054	+23.496%
2026-04-30	26.8000	29.2400	26.8000	29.2400	+15.118%	22	1,054	+25.650%
2026-04-29	26.0000	26.0000	25.1800	25.4000	-0.392%	3	1,062	+44.646%
2026-04-28	25.0000	26.0000	24.9900	25.5000	-4.851%	42	1,065	+44.078%
2026-04-27	26.8000	26.8000	26.8000	26.8000	+6.986%	1	1,052	+37.090%
2026-04-24	24.5700	26.6000	24.5700	25.0500	+6.596%	9	1,053	+46.667%
2026-04-23	24.5600	25.4000	23.0000	23.5000	-7.843%	25	1,053	+56.340%
2026-04-22	24.8500	26.0000	24.0000	25.5000	+17.512%	378	1,049	+44.078%
2026-04-21	23.9500	23.9500	21.7000	21.7000	-4.405%	5	898	+69.309%
2026-04-20	23.0200	23.0200	22.7000	22.7000	-7.347%	7	897	+61.850%
2026-04-17	23.9900	24.5000	23.6600	24.5000	+11.617%	12	890	+49.959%
2026-04-16	20.6000	21.9500	20.5000	21.9500	+7.073%	21	894	+67.380%
2026-04-15	20.0000	20.5000	20.0000	20.5000	+1.990%	3	904	+79.220%
2026-04-14	19.0000	20.1000	19.0000	20.1000	+21.450%	8	904	+82.786%
2026-04-13	16.5500	16.5500	16.5500	16.5500	-6.497%	2	904	+121.994%
2026-04-10	17.3500	17.7000	17.3500	17.7000	-1.007%	21	906	+107.571%
2026-04-09	17.9000	17.9000	16.4000	17.8800	-3.351%	23	915	+105.481%
2026-04-08	19.0600	19.1000	17.0000	18.5000	+55.462%	115	914	+98.595%
2026-04-07	13.0000	13.0000	11.9000	11.9000	+1.536%	9	919	+208.739%
2026-04-02	11.7800	11.7800	11.7200	11.7200	-11.880%	2	925	+213.481%
2026-04-01	13.8000	13.8000	13.3000	13.3000	+33.000%	5	925	+176.241%
2026-03-30	10.8000	10.8000	10.0000	10.0000	-19.028%	107	925	+267.400%
2026-03-27	12.3500	12.3500	12.3500	12.3500	+5.556%	1	866	+197.490%
2026-03-26	12.5000	12.5000	11.7000	11.7000	-22.000%	128	865	+214.017%
2026-03-25	15.3000	15.3000	15.0000	15.0000	0.000%	101	991	+144.933%
2026-03-24	15.2000	15.2000	15.0000	15.0000	-7.692%	2	992	+144.933%
2026-03-23	16.2500	16.2500	16.2500	16.2500	+18.613%	30	994	+126.092%
2026-03-20	14.7000	15.0000	13.7000	13.7000	-16.970%	109	1,024	+168.175%
2026-03-19	15.0000	16.5000	14.7400	16.5000	-6.516%	141	1,025	+122.667%
2026-03-18	17.5000	17.6500	17.3000	17.6500	-1.726%	8	946	+108.159%
2026-03-17	17.9600	17.9600	17.9600	17.9600	+5.959%	1	946	+104.566%
2026-03-16	15.9000	17.0000	15.9000	16.9500	+15.306%	8	945	+116.755%
2026-03-13	16.0000	16.0000	14.5000	14.7000	+2.797%	70	948	+149.932%
2026-03-12	15.0000	15.0000	14.0000	14.3000	-22.283%	206	904	+156.923%
2026-03-10	20.5000	20.5000	18.4000	18.4000	+1.099%	2	910	+99.674%
2026-03-09	14.1000	18.2000	14.1000	18.2000	+23.139%	8	908	+101.868%
2026-03-06	14.3000	16.1500	14.3000	14.7800	-0.872%	47	925	+148.579%
2026-03-05	17.8800	18.8000	14.3500	14.9100	-24.924%	137	929	+146.412%
2026-03-04	17.0000	22.2000	17.0000	19.8600	+7.062%	213	885	+84.995%
2026-03-03	17.6000	20.0000	15.6000	18.5500	-30.524%	1,000	1,058	+98.059%
2026-03-02	25.2000	26.7000	24.3000	26.7000	-4.643%	37	744	+37.603%
2026-02-27	25.7600	28.3600	25.7600	28.0000	+0.179%	56	728	+31.214%
2026-02-26	29.2000	29.5000	26.7000	27.9500	+5.075%	60	711	+31.449%
2026-02-25	26.6000	27.4000	25.8000	26.6000	+8.571%	15	678	+38.120%
2026-02-24	24.5000	25.9000	23.1800	24.5000	+15.240%	28	678	+49.959%
2026-02-23	20.8000	22.4000	20.8000	21.2600	-2.163%	34	666	+72.813%
2026-02-20	18.0300	21.7300	17.0000	21.7300	+37.532%	179	651	+69.075%
2026-02-19	15.7100	15.8000	15.7100	15.8000	+5.333%	12	602	+132.532%
2026-02-18	14.0300	15.0000	14.0000	15.0000	+12.697%	40	592	+144.933%
2026-02-17	13.5100	13.5100	11.9000	13.3100	-3.551%	21	564	+176.033%
2026-02-13	11.5400	14.0000	11.5400	13.8000	+26.606%	613	51	+166.232%
2026-02-12	10.9000	10.9000	10.9000	10.9000	-6.838%	5	51	+237.064%
2026-02-11	11.9000	11.9000	11.7000	11.7000	+24.468%	34	51	+214.017%
2026-02-06	9.4000	9.4000	9.4000	9.4000	+6.818%	5	17	+290.851%
2026-02-04	9.7000	9.7000	8.8000	8.8000	-8.808%	2	12	+317.500%
2026-02-03	10.4000	10.4000	9.6500	9.6500	+20.625%	3	11	+280.725%
2026-02-02	8.0000	8.0000	8.0000	8.0000	-12.568%	5	9	+359.250%
2026-01-30	9.1500	9.1500	9.1500	9.1500	+10.909%	2	4	+301.530%
2026-01-29	8.2500	8.2500	8.2500	8.2500	-13.158%	2	5	+345.333%
2026-01-28	9.5000	9.5000	9.5000	9.5000	+20.558%	1	4	+286.737%
2026-01-27	7.6000	7.8800	7.6000	7.8800	+50.095%	2	3	+366.244%
2026-01-21	5.2500	5.2500	5.2500	5.2500	0.000%	1	1	+599.810%