Dark

EWY20270115C170
EWY Jan 15 2027 170.00 Call (EWY270115C00170000)
option OPRA

EOD

Aug 6, 2026

23.30-17.668%(-5.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	24.7000	24.7000	23.3000	23.3000	-17.668%	4	2,623	0.000%
2026-08-05	29.0000	29.0000	28.3000	28.3000	-2.414%	4	2,624	-17.668%
2026-08-04	27.4700	29.0000	27.4700	29.0000	+22.363%	7	2,626	-19.655%
2026-08-03	21.8000	23.7000	21.6000	23.7000	+2.243%	53	2,621	-1.688%
2026-07-30	19.9000	23.1800	19.9000	23.1800	+27.363%	79	2,643	+0.518%
2026-07-29	18.0000	20.0200	15.5000	18.2000	-9.901%	365	2,650	+28.022%
2026-07-28	19.6000	20.8000	18.3000	20.2000	-15.481%	313	2,489	+15.347%
2026-07-27	23.7000	23.9000	23.0000	23.9000	-12.132%	41	2,316	-2.510%
2026-07-24	27.2000	27.2000	27.2000	27.2000	-12.821%	1	2,305	-14.338%
2026-07-23	33.1300	33.1300	31.2000	31.2000	+0.645%	2	2,305	-25.321%
2026-07-22	31.0000	31.0000	31.0000	31.0000	-7.463%	1	2,306	-24.839%
2026-07-21	31.5000	33.5000	31.5000	33.5000	+8.065%	2	2,311	-30.448%
2026-07-17	24.1300	31.0000	24.1300	31.0000	+10.873%	5	2,311	-24.839%
2026-07-16	30.1000	30.1000	27.4000	27.9600	-7.509%	262	2,373	-16.667%
2026-07-15	35.0000	35.0000	30.2300	30.2300	-17.178%	3	2,555	-22.924%
2026-07-14	36.0000	36.5000	36.0000	36.5000	+12.446%	65	2,555	-36.164%
2026-07-13	34.0000	34.0000	32.4600	32.4600	-26.727%	21	2,539	-28.219%
2026-07-09	44.1000	44.3000	44.1000	44.3000	+2.546%	2	2,526	-47.404%
2026-07-08	42.8000	43.2000	42.8000	43.2000	+0.465%	39	2,526	-46.065%
2026-07-07	42.0300	43.0000	42.0300	43.0000	+4.116%	3	2,490	-45.814%
2026-07-02	47.3700	47.3700	39.4000	41.3000	-13.089%	42	2,491	-43.584%
2026-07-01	49.2800	49.2800	47.5200	47.5200	-15.595%	8	2,491	-50.968%
2026-06-30	56.3000	56.3000	56.3000	56.3000	+1.808%	1	2,493	-58.615%
2026-06-29	54.0000	55.3000	54.0000	55.3000	-2.812%	2	2,494	-57.866%
2026-06-26	56.9600	58.7000	56.9000	56.9000	-8.226%	4	2,495	-59.051%
2026-06-25	62.0000	62.0000	62.0000	62.0000	+12.523%	1	2,497	-62.419%
2026-06-24	57.6000	57.6000	54.9000	55.1000	-2.633%	12	2,509	-57.713%
2026-06-23	56.8300	56.8300	56.5900	56.5900	-22.160%	3	2,509	-58.827%
2026-06-22	72.7000	72.7000	72.7000	72.7000	-1.797%	1	2,508	-67.950%
2026-06-18	72.1000	74.0300	72.1000	74.0300	+19.365%	3	2,506	-68.526%
2026-06-17	62.0200	62.0200	62.0200	62.0200	+2.512%	2	2,506	-62.431%
2026-06-16	62.8000	62.8000	60.5000	60.5000	-9.023%	2	2,506	-61.488%
2026-06-15	65.6000	66.5000	65.6000	66.5000	+14.655%	12	2,505	-64.962%
2026-06-12	56.0000	58.4000	56.0000	58.0000	+4.036%	4	2,505	-59.828%
2026-06-11	50.1000	55.7500	50.1000	55.7500	+28.161%	2	2,504	-58.206%
2026-06-09	50.0800	50.0800	43.5000	43.5000	-10.788%	9	2,515	-46.437%
2026-06-08	48.0000	48.7600	48.0000	48.7600	+21.900%	3	2,514	-52.215%
2026-06-05	48.9300	48.9300	40.0000	40.0000	-38.838%	14	2,515	-41.750%
2026-06-03	66.2000	66.3500	65.3000	65.4000	-2.534%	6	2,517	-64.373%
2026-06-02	65.8000	67.2500	65.8000	67.1000	-1.032%	8	2,535	-65.276%
2026-06-01	66.1000	67.8000	65.7000	67.8000	+12.737%	3	2,534	-65.634%
2026-05-29	60.9700	60.9700	60.0000	60.1400	+0.923%	19	2,534	-61.257%
2026-05-28	56.4000	60.4600	56.4000	59.5900	+12.434%	18	2,539	-60.899%
2026-05-27	54.2900	54.4800	52.9000	53.0000	-2.627%	1,825	2,548	-56.038%
2026-05-26	48.0000	54.5000	48.0000	54.4300	+38.147%	111	2,280	-57.193%
2026-05-22	40.0000	40.0000	39.4000	39.4000	-5.288%	13	2,292	-40.863%
2026-05-21	37.7000	41.7600	37.7000	41.6000	+13.973%	21	2,288	-43.990%
2026-05-20	34.5000	36.6000	34.5000	36.5000	+9.281%	26	2,288	-36.164%
2026-05-19	31.1300	33.4000	29.9000	33.4000	+2.643%	30	2,354	-30.240%
2026-05-18	35.4000	35.4000	32.2000	32.5400	-10.555%	34	2,354	-28.396%
2026-05-15	36.3800	36.3800	36.3800	36.3800	-17.748%	1	2,354	-35.954%
2026-05-14	44.3500	44.3500	44.2300	44.2300	+3.221%	2	2,353	-47.321%
2026-05-13	41.0500	43.0000	41.0000	42.8500	+18.370%	12	2,374	-45.624%
2026-05-12	38.4100	39.4200	32.8000	36.2000	-22.351%	49	2,374	-35.635%
2026-05-11	45.0000	47.6000	44.7000	46.6200	+6.682%	30	2,374	-50.021%
2026-05-08	38.7700	43.7000	38.7700	43.7000	+31.905%	48	2,365	-46.682%
2026-05-07	36.6000	36.7000	33.1300	33.1300	-9.973%	401	2,412	-29.671%
2026-05-06	33.1000	36.8000	33.1000	36.8000	+19.870%	57	2,554	-36.685%
2026-05-05	26.5300	31.6500	26.0000	30.7000	+30.361%	180	2,572	-24.104%
2026-05-04	24.8500	25.6200	23.5500	23.5500	+4.667%	63	2,610	-1.062%
2026-05-01	23.0000	23.1000	22.2000	22.5000	+2.273%	22	2,574	+3.556%
2026-04-30	20.4000	22.0000	20.0000	22.0000	+14.405%	25	2,574	+5.909%
2026-04-29	19.0000	19.5000	18.8500	19.2300	+1.746%	396	2,656	+21.165%
2026-04-28	18.0000	18.9000	17.6000	18.9000	-6.621%	3	2,479	+23.280%
2026-04-27	20.4000	21.0000	20.0000	20.2400	+1.200%	123	2,481	+15.119%
2026-04-24	19.4000	20.0000	17.8500	20.0000	+24.224%	11	2,432	+16.500%
2026-04-23	19.0000	19.0000	16.1000	16.1000	-18.687%	6	2,431	+44.720%
2026-04-22	18.5000	19.8000	18.0000	19.8000	+19.277%	39	2,439	+17.677%
2026-04-21	17.9000	17.9000	16.6000	16.6000	-5.143%	3	2,467	+40.361%
2026-04-20	17.1000	17.5000	16.0000	17.5000	-3.315%	8	2,467	+33.143%
2026-04-17	17.6000	19.0000	16.7000	18.1000	+14.775%	40	2,465	+28.729%
2026-04-16	14.3000	16.2000	14.3000	15.7700	+5.839%	18	2,489	+47.749%
2026-04-15	14.0000	15.2000	14.0000	14.9000	+0.676%	12	2,490	+56.376%
2026-04-14	13.5000	14.8000	13.5000	14.8000	+9.630%	18	2,499	+57.432%
2026-04-13	12.5000	13.5000	12.2100	13.5000	+7.143%	8	2,507	+72.593%
2026-04-10	12.8000	13.0000	11.8000	12.6000	-3.817%	42	2,526	+84.921%
2026-04-09	12.7000	13.1000	12.7000	13.1000	+4.968%	24	2,531	+77.863%
2026-04-08	14.0600	14.0600	12.4800	12.4800	+38.667%	29	2,531	+86.699%
2026-04-07	9.0700	9.0700	8.8300	9.0000	-8.163%	4	2,536	+158.889%
2026-04-06	9.5800	9.8000	9.2500	9.8000	+15.839%	8	2,537	+137.755%
2026-04-02	7.3000	8.4600	7.3000	8.4600	-13.673%	23	2,542	+175.414%
2026-04-01	10.4000	10.4000	9.8000	9.8000	+12.385%	4	2,542	+137.755%
2026-03-31	7.1000	8.7200	7.1000	8.7200	+16.267%	9	2,542	+167.202%
2026-03-30	8.2500	8.2500	7.4300	7.5000	-15.350%	67	2,547	+210.667%
2026-03-27	7.9000	9.1000	7.9000	8.8600	+2.546%	87	2,579	+162.980%
2026-03-26	9.6000	9.6000	8.5000	8.6400	-22.092%	69	2,626	+169.676%
2026-03-25	11.0000	11.0900	11.0000	11.0900	+0.727%	2	2,641	+110.099%
2026-03-24	11.1000	11.1000	11.0100	11.0100	-14.651%	7	2,641	+111.626%
2026-03-23	11.9000	12.9000	11.9000	12.9000	+24.038%	17	2,640	+80.620%
2026-03-20	11.0000	11.9000	10.0000	10.4000	-14.050%	92	2,642	+124.038%
2026-03-19	10.2000	12.6000	10.2000	12.1000	-7.066%	100	2,684	+92.562%
2026-03-18	13.6500	13.6500	12.6500	13.0200	-1.736%	62	2,687	+78.955%
2026-03-17	13.8600	14.0000	13.2500	13.2500	+3.435%	46	2,645	+75.849%
2026-03-16	12.8000	12.9900	12.6000	12.8100	+16.986%	12	2,645	+81.889%
2026-03-13	12.0000	12.0000	10.8000	10.9500	+1.389%	22	2,644	+112.785%
2026-03-12	11.8000	11.8800	10.8000	10.8000	-23.404%	10	2,651	+115.741%
2026-03-11	14.5500	14.5500	13.2500	14.1000	-1.399%	181	2,694	+65.248%
2026-03-10	13.5000	16.1000	13.3700	14.3000	+2.143%	267	2,597	+62.937%
2026-03-09	10.6000	14.0000	10.1000	14.0000	+16.667%	206	2,484	+66.429%
2026-03-06	11.5000	12.8000	11.1800	12.0000	-7.975%	29	2,422	+94.167%
2026-03-05	14.5800	14.7000	10.4000	13.0400	-16.943%	1,000	2,417	+78.681%
2026-03-04	10.9000	17.6000	10.9000	15.7000	+7.978%	678	2,272	+48.408%
2026-03-03	14.3000	15.3000	11.7000	14.5400	-31.415%	1,702	1,932	+60.248%
2026-03-02	20.0000	21.2000	19.4800	21.2000	-4.847%	116	2,261	+9.906%
2026-02-27	19.1000	22.7200	19.1000	22.2800	+1.968%	45	2,202	+4.578%
2026-02-26	23.8000	24.5000	20.2600	21.8500	+3.555%	923	2,208	+6.636%
2026-02-25	24.5000	24.5000	20.6000	21.1000	+12.234%	293	1,156	+10.427%
2026-02-24	19.0000	19.9000	18.2000	18.8000	+12.575%	524	1,156	+23.936%
2026-02-23	16.5000	17.5400	16.1200	16.7000	-2.339%	177	821	+39.521%
2026-02-20	11.2800	17.1000	11.2800	17.1000	+50.000%	502	678	+36.257%
2026-02-19	11.2100	11.4000	11.2100	11.4000	+4.110%	6	237	+104.386%
2026-02-18	10.0000	11.0000	9.9100	10.9500	+13.944%	20	231	+112.785%
2026-02-17	9.4600	9.6100	9.4600	9.6100	+1.693%	2	226	+142.456%
2026-02-13	8.5000	9.7600	8.5000	9.4500	+54.160%	47	184	+146.561%
2026-02-10	6.5000	6.5000	5.9000	6.1300	-8.507%	18	184	+280.098%
2026-02-09	6.7000	6.7000	6.7000	6.7000	+1.669%	30	168	+247.761%
2026-02-06	6.5900	6.5900	6.5900	6.5900	+10.756%	3	138	+253.566%
2026-02-05	6.0000	6.0000	5.9500	5.9500	-7.031%	2	135	+291.597%
2026-02-04	7.0000	7.0000	6.4000	6.4000	-3.030%	2	133	+264.063%
2026-02-03	6.9600	6.9600	6.6000	6.6000	+22.222%	53	132	+253.030%
2026-02-02	5.0000	5.5000	5.0000	5.4000	-11.909%	6	79	+331.481%
2026-01-30	6.1000	6.1300	6.1000	6.1300	+11.455%	3	73	+280.098%
2026-01-27	5.1000	5.5000	5.1000	5.5000	+42.857%	72	74	+323.636%
2026-01-26	3.8500	3.8500	3.8500	3.8500	-34.746%	1	2	+505.195%
2026-01-23	5.9000	5.9000	5.9000	5.9000	0.000%	1	1	+294.915%