Dark

EWY20270115C160
EWY Jan 15 2027 160.00 Call (EWY270115C00160000)
option OPRA

EOD

Aug 6, 2026

28.30-14.630%(-4.85)362

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	28.2000	28.6000	27.9000	28.3000	-14.630%	362	2,569	0.000%
2026-08-05	33.1500	33.1500	33.1500	33.1500	-5.014%	2	2,275	-14.630%
2026-08-04	31.5000	35.2600	31.5000	34.9000	+31.698%	7	2,275	-18.911%
2026-08-03	23.0000	27.5000	23.0000	26.5000	+4.126%	38	2,274	+6.792%
2026-07-31	26.4600	27.2500	25.4500	25.4500	-9.107%	1,002	2,268	+11.198%
2026-07-30	26.0000	28.0000	26.0000	28.0000	+30.964%	270	2,364	+1.071%
2026-07-29	19.8000	23.2500	18.5000	21.3800	-2.818%	7	2,116	+32.367%
2026-07-28	23.5000	24.2000	22.0000	22.0000	-22.699%	5	2,117	+28.636%
2026-07-27	28.4600	28.4600	28.4600	28.4600	-8.489%	15	2,115	-0.562%
2026-07-24	32.0000	32.0000	31.1000	31.1000	-15.074%	5	2,100	-9.003%
2026-07-23	36.8000	36.8500	36.6200	36.6200	+1.049%	6	2,100	-22.720%
2026-07-22	35.3000	36.2400	35.3000	36.2400	-5.870%	3	2,095	-21.909%
2026-07-21	38.5000	38.5000	38.5000	38.5000	+16.314%	1	2,095	-26.494%
2026-07-20	33.1000	33.1000	33.1000	33.1000	-7.022%	1	2,095	-14.502%
2026-07-17	28.9000	35.6000	28.9000	35.6000	-10.665%	3	2,094	-20.506%
2026-07-15	39.8500	39.8500	39.8500	39.8500	+8.702%	1	2,095	-28.984%
2026-07-13	37.2000	37.2000	36.6600	36.6600	-26.029%	46	2,095	-22.804%
2026-07-09	49.5600	49.5600	49.5600	49.5600	+1.766%	2	2,074	-42.897%
2026-07-07	46.9000	48.7000	46.9000	48.7000	+5.640%	4	2,074	-41.889%
2026-07-02	54.1000	54.1000	45.8000	46.1000	-11.516%	9	2,071	-38.612%
2026-07-01	52.1000	52.1000	52.1000	52.1000	-18.860%	1	2,071	-45.681%
2026-06-30	64.2000	64.2100	64.2000	64.2100	+8.646%	2	2,072	-55.926%
2026-06-29	59.6000	59.6000	59.1000	59.1000	-4.984%	36	2,071	-52.115%
2026-06-26	64.0000	64.0000	62.2000	62.2000	-7.164%	6	2,093	-54.502%
2026-06-25	71.0000	71.0000	67.0000	67.0000	+10.927%	7	2,092	-57.761%
2026-06-24	62.7000	62.7000	60.4000	60.4000	+1.513%	2	2,089	-53.146%
2026-06-23	61.8100	61.8100	59.5000	59.5000	-24.874%	4	2,094	-52.437%
2026-06-22	79.5000	79.5000	78.9500	79.2000	-1.737%	9	2,098	-64.268%
2026-06-18	75.8000	80.6000	75.8000	80.6000	+10.109%	4	2,112	-64.888%
2026-06-17	72.2000	73.2000	72.2000	73.2000	+8.124%	11	2,112	-61.339%
2026-06-16	72.9000	72.9000	67.7000	67.7000	-7.108%	3	2,112	-58.198%
2026-06-15	70.0000	72.8800	70.0000	72.8800	+14.591%	8	2,112	-61.169%
2026-06-12	63.6000	63.6000	63.6000	63.6000	+8.718%	1	2,115	-55.503%
2026-06-11	54.6000	58.5000	54.6000	58.5000	+20.123%	2	2,114	-51.624%
2026-06-10	50.8000	50.8000	48.7000	48.7000	-1.457%	2	2,114	-41.889%
2026-06-09	48.0000	49.4200	48.0000	49.4200	-8.481%	4	2,116	-42.736%
2026-06-08	52.0600	54.0000	52.0600	54.0000	+6.153%	3	2,117	-47.593%
2026-06-05	51.9000	53.9500	50.6000	50.8700	-23.938%	6	2,120	-44.368%
2026-06-04	66.2000	66.8800	66.2000	66.8800	-7.111%	5	2,122	-57.685%
2026-06-03	72.0000	72.0000	72.0000	72.0000	-1.974%	1	2,120	-60.694%
2026-06-02	72.9000	73.4500	72.9000	73.4500	-3.419%	10	2,122	-61.470%
2026-06-01	69.6000	76.0500	69.6000	76.0500	+13.001%	5	2,122	-62.788%
2026-05-29	66.2000	67.3000	66.2000	67.3000	+1.970%	2	2,118	-57.949%
2026-05-28	58.7500	66.0000	58.6900	66.0000	+14.783%	5	2,116	-57.121%
2026-05-27	60.4000	60.4400	57.5000	57.5000	-4.167%	237	2,119	-50.783%
2026-05-26	56.4000	60.0000	56.4000	60.0000	+34.831%	52	2,011	-52.833%
2026-05-22	45.8000	46.7000	44.5000	44.5000	-5.319%	6	2,023	-36.404%
2026-05-21	47.0000	47.0000	47.0000	47.0000	+11.905%	1	2,024	-39.787%
2026-05-20	42.0000	42.0000	42.0000	42.0000	+7.143%	1	2,024	-32.619%
2026-05-19	34.0000	39.2000	33.8700	39.2000	-3.090%	6	2,023	-27.806%
2026-05-18	38.8100	40.4500	37.8500	40.4500	-6.148%	7	2,023	-30.037%
2026-05-15	42.0000	43.4000	41.7100	43.1000	-13.454%	7	2,023	-34.339%
2026-05-14	49.8000	49.8000	49.8000	49.8000	+1.426%	1	2,024	-43.173%
2026-05-13	46.0000	49.1000	46.0000	49.1000	+21.235%	2	2,024	-42.363%
2026-05-12	44.7000	44.7900	39.3700	40.5000	-23.077%	25	2,024	-30.123%
2026-05-11	50.1500	52.8000	50.1500	52.6500	+10.262%	19	2,024	-46.249%
2026-05-08	46.8000	47.7500	46.7200	47.7500	+22.436%	5	2,031	-40.733%
2026-05-07	39.8600	39.8600	39.0000	39.0000	-7.143%	4	2,029	-27.436%
2026-05-06	40.4600	42.0000	39.0000	42.0000	+18.644%	8	2,028	-32.619%
2026-05-05	32.6200	36.7000	32.6200	35.4000	+26.836%	50	2,034	-20.056%
2026-05-04	28.0800	28.0800	27.9100	27.9100	+1.639%	6	2,052	+1.397%
2026-05-01	27.5000	27.6900	27.4600	27.4600	+4.015%	5	2,052	+3.059%
2026-04-30	24.0000	26.4000	24.0000	26.4000	+14.783%	49	2,052	+7.197%
2026-04-29	23.8500	23.8500	23.0000	23.0000	+1.770%	4	2,051	+23.043%
2026-04-28	23.0000	23.0000	22.6000	22.6000	-5.833%	2	2,048	+25.221%
2026-04-27	24.4600	25.1400	24.0000	24.0000	+3.627%	20	2,050	+17.917%
2026-04-24	22.9000	23.4500	22.9000	23.1600	+10.813%	8	2,037	+22.193%
2026-04-23	22.5000	22.5000	20.9000	20.9000	-12.735%	3	2,033	+35.407%
2026-04-22	21.5000	23.9600	21.5000	23.9500	+25.656%	30	2,033	+18.163%
2026-04-21	21.9100	21.9100	19.0600	19.0600	-8.541%	33	1,999	+48.478%
2026-04-20	20.7700	21.0000	20.1200	20.8400	-5.359%	5	1,999	+35.797%
2026-04-17	20.7500	23.0000	20.7500	22.0200	+14.568%	38	2,000	+28.520%
2026-04-16	18.7700	19.7900	18.7700	19.2200	+6.778%	8	2,006	+47.242%
2026-04-15	18.0000	18.0000	17.9000	18.0000	-1.639%	3	2,009	+57.222%
2026-04-14	17.0700	18.3000	17.0700	18.3000	+13.665%	8	2,008	+54.645%
2026-04-13	16.1000	16.1000	16.1000	16.1000	+4.342%	2	2,013	+75.776%
2026-04-10	14.4000	15.4400	14.4000	15.4300	-5.337%	122	2,013	+83.409%
2026-04-09	15.4600	16.3000	15.0000	16.3000	-2.395%	7	2,016	+73.620%
2026-04-08	17.0000	17.0000	15.0000	16.7000	+40.336%	278	2,010	+69.461%
2026-04-07	11.9000	11.9000	11.9000	11.9000	+0.847%	102	1,783	+137.815%
2026-04-06	11.5600	11.8000	11.5600	11.8000	+10.280%	101	1,852	+139.831%
2026-04-02	10.0600	10.7000	10.0600	10.7000	-14.056%	12	1,755	+164.486%
2026-04-01	12.8000	12.8000	11.8900	12.4500	+7.328%	18	1,755	+127.309%
2026-03-31	9.8000	11.6000	9.8000	11.6000	+28.461%	4	1,747	+143.966%
2026-03-30	9.6000	9.8000	9.0000	9.0300	-12.330%	22	1,744	+213.400%
2026-03-27	10.4900	11.0000	10.1500	10.3000	-1.718%	37	1,747	+174.757%
2026-03-26	12.0000	12.0000	10.3500	10.4800	-22.370%	15	1,784	+170.038%
2026-03-25	13.5000	13.5000	13.5000	13.5000	0.000%	17	1,791	+109.630%
2026-03-24	13.5000	13.5000	13.5000	13.5000	-13.127%	2	1,808	+109.630%
2026-03-23	14.5000	15.5400	13.1100	15.5400	+24.320%	309	1,806	+82.111%
2026-03-20	15.7000	15.7000	12.5000	12.5000	-22.744%	106	2,070	+126.400%
2026-03-19	13.9600	16.1800	13.9600	16.1800	+0.186%	2	1,986	+74.907%
2026-03-18	16.2000	16.2000	16.1500	16.1500	-1.163%	19	1,989	+75.232%
2026-03-17	16.7400	17.0000	15.7500	16.3400	+7.571%	520	2,004	+73.195%
2026-03-16	15.7800	15.8000	15.1000	15.1900	+12.519%	9	1,506	+86.307%
2026-03-13	14.9500	14.9500	13.5000	13.5000	-2.878%	2	1,508	+109.630%
2026-03-12	14.0000	14.0000	13.5000	13.9000	-15.758%	11	1,508	+103.597%
2026-03-11	16.5000	16.5000	16.5000	16.5000	+1.227%	8	1,527	+71.515%
2026-03-10	17.0000	19.4000	16.3000	16.3000	-7.123%	459	1,527	+73.620%
2026-03-09	15.0000	17.5500	11.0000	17.5500	+30.000%	32	1,213	+61.254%
2026-03-06	13.0000	15.0000	13.0000	13.5000	-4.255%	44	1,190	+109.630%
2026-03-05	16.6800	16.6800	12.8000	14.1000	-20.787%	325	1,178	+100.709%
2026-03-04	15.6000	19.5500	15.6000	17.8000	+4.706%	86	1,160	+58.989%
2026-03-03	18.5000	18.5000	14.2000	17.0000	-29.752%	121	1,160	+66.471%
2026-03-02	22.5000	24.6000	22.3200	24.2000	-6.923%	98	1,195	+16.942%
2026-02-27	24.9100	26.4300	23.5000	26.0000	+0.697%	641	1,120	+8.846%
2026-02-26	26.3000	27.8000	23.9500	25.8200	+4.534%	68	521	+9.605%
2026-02-25	24.5000	24.9000	23.9000	24.7000	+11.967%	36	477	+14.575%
2026-02-24	21.0400	23.0000	19.8800	22.0600	+12.551%	92	477	+28.286%
2026-02-23	20.5000	20.8000	19.3000	19.6000	-1.010%	91	397	+44.388%
2026-02-20	15.5800	20.0000	15.5800	19.8000	+40.426%	137	326	+42.929%
2026-02-19	13.7000	14.1600	13.7000	14.1000	+5.224%	5	290	+100.709%
2026-02-18	12.5800	13.4000	12.5800	13.4000	+10.197%	11	287	+111.194%
2026-02-17	11.5000	12.5200	11.0000	12.1600	-1.538%	135	283	+132.730%
2026-02-13	9.9000	12.4000	9.9000	12.3500	+11.261%	77	192	+129.150%
2026-02-12	11.1000	11.1000	11.1000	11.1000	+11.000%	1	192	+154.955%
2026-02-11	9.3500	10.0000	9.3500	10.0000	+11.111%	6	191	+183.000%
2026-02-06	8.5000	9.0000	8.4000	9.0000	+28.571%	22	185	+214.444%
2026-02-05	7.0000	7.0000	7.0000	7.0000	-15.459%	1	163	+304.286%
2026-02-03	8.2800	8.2800	8.2800	8.2800	+15.320%	1	162	+241.787%
2026-01-30	7.1800	7.1800	7.1800	7.1800	-4.521%	1	162	+294.150%
2026-01-29	8.3500	8.3500	7.0000	7.5200	+21.290%	5	162	+276.330%
2026-01-27	6.2000	6.2000	6.2000	6.2000	+24.000%	100	157	+356.452%
2026-01-26	5.0000	5.0000	5.0000	5.0000	0.000%	1	57	+466.000%
2026-01-23	5.0000	5.0000	5.0000	5.0000	+11.111%	1	56	+466.000%
2026-01-22	4.6000	4.6000	4.3000	4.5000	-2.174%	31	55	+528.889%
2026-01-21	4.7000	4.8000	4.3000	4.6000	-6.122%	17	25	+515.217%
2026-01-20	3.6000	4.9000	3.6000	4.9000	+53.125%	2	8	+477.551%
2026-01-14	3.2000	3.2000	3.2000	3.2000	-3.030%	4	6	+784.375%
2026-01-13	3.3000	3.3000	3.3000	3.3000	0.000%	2	2	+757.576%