Dark

EWY20270115C175
EWY Jan 15 2027 175.00 Call (EWY270115C00175000)
option OPRA

EOD

Aug 5, 2026

26.30+4.035%(+1.02)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	27.0000	27.0000	26.3000	26.3000	+4.035%	3	409	0.000%
2026-08-04	24.8000	25.2800	24.8000	25.2800	+33.053%	2	407	+4.035%
2026-07-28	17.7200	19.0000	17.7200	19.0000	-35.919%	6	407	+38.421%
2026-07-23	29.6500	29.6500	29.6500	29.6500	+33.559%	2	406	-11.298%
2026-07-17	22.2000	22.2000	22.2000	22.2000	-14.451%	1	406	+18.468%
2026-07-16	26.0400	26.0400	25.9500	25.9500	-13.673%	30	405	+1.349%
2026-07-15	30.0600	30.0600	30.0600	30.0600	-12.362%	50	405	-12.508%
2026-07-14	34.3000	34.3000	34.3000	34.3000	+13.614%	2	355	-23.324%
2026-07-13	30.2900	30.2900	30.1900	30.1900	-23.239%	25	353	-12.885%
2026-07-10	39.3300	39.3300	39.3300	39.3300	+0.332%	2	364	-33.130%
2026-07-07	39.2000	39.2000	39.2000	39.2000	-7.765%	4	363	-32.908%
2026-07-02	45.1400	45.1400	42.5000	42.5000	-21.238%	8	358	-38.118%
2026-06-30	53.9600	53.9600	53.9600	53.9600	+1.143%	2	358	-51.260%
2026-06-23	54.2000	54.2000	53.3500	53.3500	-25.070%	4	356	-50.703%
2026-06-22	71.2000	71.2000	71.2000	71.2000	+53.581%	1	355	-63.062%
2026-06-09	46.3600	46.3600	46.3600	46.3600	+2.250%	1	355	-43.270%
2026-06-08	45.3400	45.3400	45.3400	45.3400	+11.978%	1	356	-41.994%
2026-06-05	39.2000	40.4900	39.2000	40.4900	-35.008%	27	356	-35.046%
2026-06-03	62.3000	62.3000	62.3000	62.3000	-2.884%	1	333	-57.785%
2026-06-02	64.1500	64.1500	64.1500	64.1500	+2.640%	1	334	-59.002%
2026-06-01	62.5000	62.5000	62.5000	62.5000	+8.507%	1	335	-57.920%
2026-05-29	57.6000	57.6000	57.6000	57.6000	+1.053%	1	336	-54.340%
2026-05-28	57.0000	57.0000	57.0000	57.0000	+13.863%	2	337	-53.860%
2026-05-27	51.1500	51.1500	49.9200	50.0600	-2.436%	51	339	-47.463%
2026-05-26	44.3000	51.3100	44.3000	51.3100	+42.212%	54	339	-48.743%
2026-05-21	36.0800	36.0800	36.0800	36.0800	+11.358%	3	392	-27.106%
2026-05-19	27.1200	32.4000	27.1200	32.4000	+1.250%	4	393	-18.827%
2026-05-18	32.5300	33.9000	32.0000	32.0000	-5.855%	10	390	-17.813%
2026-05-15	33.9900	33.9900	33.9900	33.9900	-19.071%	1	390	-22.624%
2026-05-14	41.4000	42.0000	40.9000	42.0000	+5.316%	9	391	-37.381%
2026-05-13	37.5700	41.1000	37.5700	39.8800	+18.338%	231	414	-34.052%
2026-05-12	35.0000	37.2000	31.3000	33.7000	-23.287%	39	414	-21.958%
2026-05-11	43.2800	44.7600	43.2800	43.9300	+16.773%	17	414	-40.132%
2026-05-08	37.6200	37.6200	37.6200	37.6200	+20.577%	1	403	-30.090%
2026-05-07	31.2000	31.2000	31.2000	31.2000	-6.250%	1	404	-15.705%
2026-05-06	31.9000	33.2800	31.6300	33.2800	+17.597%	14	405	-20.974%
2026-05-05	24.2500	28.9500	24.2500	28.3000	+28.636%	260	406	-7.067%
2026-05-04	23.5000	23.5000	22.0000	22.0000	+8.374%	7	234	+19.545%
2026-05-01	20.8000	20.8000	20.3000	20.3000	0.000%	4	231	+29.557%
2026-04-30	18.3500	20.3000	18.3500	20.3000	+23.780%	4	231	+29.557%
2026-04-28	17.3200	17.3200	16.4000	16.4000	-12.766%	5	230	+60.366%
2026-04-27	18.4000	18.8000	18.0000	18.8000	+10.588%	3	229	+39.894%
2026-04-24	16.8000	17.0000	16.8000	17.0000	+0.295%	6	228	+54.706%
2026-04-23	16.9500	16.9500	16.9500	16.9500	-2.586%	1	223	+55.162%
2026-04-22	16.2900	17.4000	16.2900	17.4000	+17.568%	7	223	+51.149%
2026-04-21	14.8000	14.8000	14.8000	14.8000	-3.583%	1	221	+77.703%
2026-04-20	15.3500	15.3500	15.3500	15.3500	-10.756%	1	221	+71.336%
2026-04-17	16.0000	17.3000	16.0000	17.2000	+25.091%	3	221	+52.907%
2026-04-16	14.1200	14.1200	13.7300	13.7500	+2.996%	7	222	+91.273%
2026-04-15	13.3400	13.3500	13.3400	13.3500	-1.111%	6	221	+97.004%
2026-04-14	12.8000	13.8000	12.8000	13.5000	+9.756%	16	217	+94.815%
2026-04-13	11.1000	12.3000	11.1000	12.3000	+11.818%	2	221	+113.821%
2026-04-10	11.0000	11.0000	11.0000	11.0000	-8.333%	2	221	+139.091%
2026-04-08	12.0000	12.0000	12.0000	12.0000	+50.000%	1	222	+119.167%
2026-04-07	8.0000	8.0000	8.0000	8.0000	-12.088%	1	223	+228.750%
2026-04-01	9.0000	9.1000	9.0000	9.1000	+46.774%	2	223	+189.011%
2026-03-30	7.7000	7.7000	6.2000	6.2000	-18.421%	4	224	+324.194%
2026-03-26	8.5000	8.5000	7.6000	7.6000	-15.556%	4	224	+246.053%
2026-03-25	9.0000	9.0000	9.0000	9.0000	-6.250%	1	224	+192.222%
2026-03-24	9.6000	9.6000	9.6000	9.6000	-15.119%	1	225	+173.958%
2026-03-23	11.5000	11.5000	11.2700	11.3100	+14.242%	52	224	+132.538%
2026-03-20	10.4000	10.4000	9.9000	9.9000	-11.607%	2	224	+165.657%
2026-03-19	11.2000	11.2000	11.2000	11.2000	-8.943%	2	224	+134.821%
2026-03-18	12.0000	12.3000	12.0000	12.3000	-0.806%	100	226	+113.821%
2026-03-17	12.4000	12.4000	12.4000	12.4000	+5.085%	2	326	+112.097%
2026-03-16	11.5000	11.8000	11.5000	11.8000	+14.563%	5	326	+122.881%
2026-03-13	10.3000	10.3000	10.3000	10.3000	-0.962%	1	330	+155.340%
2026-03-12	11.0000	11.0000	10.3300	10.4000	-16.800%	156	329	+152.885%
2026-03-11	12.9000	12.9000	12.1000	12.5000	+9.649%	31	237	+110.400%
2026-03-10	11.4000	11.4000	11.4000	11.4000	+6.542%	2	257	+130.702%
2026-03-09	10.1000	10.7900	9.2000	10.7000	+0.943%	9	257	+145.794%
2026-03-06	11.8200	11.8200	10.6000	10.6000	-10.397%	14	271	+148.113%
2026-03-05	13.5000	13.5000	10.4700	11.8300	-14.585%	74	275	+122.316%
2026-03-04	13.0200	14.0500	13.0200	13.8500	+8.542%	4	284	+89.892%
2026-03-03	8.8900	12.7600	8.8900	12.7600	-33.194%	112	284	+106.113%
2026-03-02	20.5000	20.5000	18.6000	19.1000	-9.048%	37	317	+37.696%
2026-02-27	18.4100	21.0000	18.4100	21.0000	+5.105%	4	315	+25.238%
2026-02-26	19.6000	20.6600	19.5500	19.9800	+2.462%	40	314	+31.632%
2026-02-25	19.6000	19.7000	19.2000	19.5000	+11.429%	45	314	+34.872%
2026-02-24	17.8100	18.0000	16.9600	17.5000	+16.667%	68	314	+50.286%
2026-02-23	15.3000	16.5000	15.0000	15.0000	-3.226%	34	251	+75.333%
2026-02-20	11.5000	16.0800	11.5000	15.5000	+45.951%	83	235	+69.677%
2026-02-19	10.7100	10.7100	9.9900	10.6200	+18.000%	11	197	+147.646%
2026-02-18	9.0000	9.0000	9.0000	9.0000	+4.651%	2	196	+192.222%
2026-02-17	7.6000	8.6000	7.6000	8.6000	0.000%	207	194	+205.814%
2026-02-13	6.9700	8.6000	6.9700	8.6000	+56.364%	101	214	+205.814%
2026-02-10	5.8000	5.8000	5.5000	5.5000	-6.780%	66	214	+378.182%
2026-02-09	6.4000	6.9500	5.9000	5.9000	0.000%	148	148	+345.763%