Dark

EWY20270115C180
EWY Jan 15 2027 180.00 Call (EWY270115C00180000)
option OPRA

EOD

Aug 5, 2026

24.10-8.365%(-2.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	24.7000	24.8000	24.1000	24.1000	-8.365%	3	2,070	0.000%
2026-08-04	23.3000	26.3000	23.3000	26.3000	+40.642%	1,070	2,082	-8.365%
2026-08-03	17.2200	18.7000	17.2200	18.7000	0.000%	18	1,078	+28.877%
2026-07-31	18.7000	18.7000	18.7000	18.7000	-5.124%	1	1,061	+28.877%
2026-07-30	16.8500	19.9700	16.8500	19.7100	+52.554%	483	1,062	+22.273%
2026-07-29	15.5500	15.5500	12.9200	12.9200	-24.000%	58	676	+86.533%
2026-07-28	16.5400	17.6000	16.5400	17.0000	-11.917%	42	649	+41.765%
2026-07-27	19.3000	19.3000	19.3000	19.3000	-29.562%	1	625	+24.870%
2026-07-22	27.4000	27.4000	27.4000	27.4000	-6.164%	7	625	-12.044%
2026-07-21	28.5000	29.2000	28.5000	29.2000	+8.955%	255	619	-17.466%
2026-07-17	21.2500	26.8000	20.8900	26.8000	+10.652%	6	364	-10.075%
2026-07-16	26.1000	26.1000	23.2000	24.2200	-13.003%	37	369	-0.495%
2026-07-15	27.8400	27.8400	27.8400	27.8400	-13.136%	1	398	-13.434%
2026-07-14	30.5000	32.5000	30.3600	32.0500	+13.652%	32	398	-24.805%
2026-07-13	30.1700	30.1700	28.2000	28.2000	-25.159%	30	406	-14.539%
2026-07-10	38.0000	38.0000	37.6800	37.6800	-5.800%	3	420	-36.040%
2026-07-09	39.1000	40.0000	39.1000	40.0000	+2.564%	26	421	-39.750%
2026-07-08	39.0000	39.0000	39.0000	39.0000	+2.174%	1	396	-38.205%
2026-07-07	37.0000	40.0000	37.0000	38.1700	+3.162%	3	402	-36.861%
2026-07-02	41.2000	41.2000	36.5500	37.0000	-16.854%	25	416	-34.865%
2026-07-01	44.5000	44.5000	44.5000	44.5000	-16.510%	1	416	-45.843%
2026-06-30	51.9000	53.3000	51.9000	53.3000	+14.402%	4	417	-54.784%
2026-06-29	46.5900	46.5900	46.5900	46.5900	-10.058%	1	417	-48.272%
2026-06-26	51.7000	51.8000	51.7000	51.8000	+4.858%	2	418	-53.475%
2026-06-24	49.4000	49.4000	49.4000	49.4000	-5.000%	1	419	-51.215%
2026-06-23	52.0000	52.0000	52.0000	52.0000	-23.406%	1	424	-53.654%
2026-06-22	67.8900	67.8900	67.8900	67.8900	-0.206%	3	423	-64.501%
2026-06-18	63.9500	68.2100	63.9500	68.0300	+10.979%	11	430	-64.574%
2026-06-17	61.3000	61.3000	61.3000	61.3000	+9.445%	1	430	-60.685%
2026-06-16	56.0100	56.0100	56.0100	56.0100	-7.345%	1	430	-56.972%
2026-06-15	60.4500	60.4500	60.4500	60.4500	+16.699%	2	430	-60.132%
2026-06-12	51.8000	51.8000	51.8000	51.8000	-0.975%	9	431	-53.475%
2026-06-11	49.7100	52.3100	49.7100	52.3100	+31.432%	3	440	-53.929%
2026-06-10	41.6000	41.6000	39.8000	39.8000	-1.216%	40	440	-39.447%
2026-06-09	47.5000	47.5000	38.5400	40.2900	-8.432%	6	438	-40.184%
2026-06-08	43.8800	44.0000	43.4100	44.0000	+10.000%	5	439	-45.227%
2026-06-05	43.7200	44.3000	40.0000	40.0000	-28.444%	12	436	-39.750%
2026-06-04	54.2000	55.9000	54.2000	55.9000	-6.647%	2	437	-56.887%
2026-06-03	59.0100	59.8800	59.0000	59.8800	-2.997%	5	437	-59.753%
2026-06-02	61.7300	61.7300	61.7300	61.7300	-3.153%	3	441	-60.959%
2026-06-01	58.2600	65.3000	58.2600	63.7400	+18.256%	106	444	-62.190%
2026-05-29	55.0000	55.0000	53.7000	53.9000	-0.370%	6	538	-55.288%
2026-05-28	51.9000	54.1000	51.9000	54.1000	+13.298%	5	543	-55.453%
2026-05-27	47.8000	47.8000	46.0600	47.7500	-0.188%	4	547	-49.529%
2026-05-26	41.3000	47.8400	41.3000	47.8400	+34.382%	42	549	-49.624%
2026-05-22	35.6000	35.6000	35.6000	35.6000	+3.188%	1	559	-32.303%
2026-05-21	33.8000	34.5000	33.0000	34.5000	+7.813%	3	561	-30.145%
2026-05-20	31.3000	32.0000	30.9000	32.0000	+6.667%	34	561	-24.688%
2026-05-19	26.3000	30.0000	26.3000	30.0000	-0.662%	3	565	-19.667%
2026-05-18	32.8300	32.8300	29.0000	30.2000	-5.625%	30	565	-20.199%
2026-05-15	31.0000	32.3000	30.1000	32.0000	-18.451%	38	565	-24.688%
2026-05-14	38.7600	39.2400	38.6000	39.2400	+3.263%	6	557	-38.583%
2026-05-13	35.6000	38.0000	35.6000	38.0000	+21.795%	14	520	-36.579%
2026-05-12	35.6000	35.6000	29.4000	31.2000	-24.819%	128	520	-22.756%
2026-05-11	40.1700	41.5000	39.3500	41.5000	+11.559%	63	520	-41.928%
2026-05-08	33.0000	37.2000	33.0000	37.2000	+21.370%	81	524	-35.215%
2026-05-07	31.1900	31.2000	30.6500	30.6500	-2.077%	19	539	-21.370%
2026-05-06	29.5000	31.3000	28.2000	31.3000	+21.790%	70	539	-23.003%
2026-05-05	22.5000	26.7500	22.2000	25.7000	+31.189%	63	522	-6.226%
2026-05-04	20.6700	22.0000	19.4500	19.5900	+5.663%	72	526	+23.022%
2026-05-01	18.5000	18.8000	18.5000	18.5400	-0.269%	14	503	+29.989%
2026-04-30	16.8000	18.5900	16.6200	18.5900	+21.902%	36	503	+29.640%
2026-04-29	16.8500	16.8500	15.2000	15.2500	-2.244%	8	475	+58.033%
2026-04-28	15.5000	15.6000	15.3500	15.6000	-9.302%	9	472	+54.487%
2026-04-27	16.4000	17.6000	16.3000	17.2000	+11.471%	31	471	+40.116%
2026-04-24	16.3000	16.3000	14.6200	15.4300	+8.662%	9	455	+56.189%
2026-04-23	15.2000	15.5000	14.2000	14.2000	-11.637%	15	464	+69.718%
2026-04-22	14.0000	16.0700	14.0000	16.0700	+11.597%	6	455	+49.969%
2026-04-21	14.9100	14.9100	14.4000	14.4000	+3.152%	14	453	+67.361%
2026-04-20	13.7100	13.9600	13.7100	13.9600	-4.384%	41	453	+72.636%
2026-04-17	14.3600	16.0000	14.3600	14.6000	+13.091%	17	485	+65.068%
2026-04-16	12.4900	13.2000	12.4900	12.9100	+7.137%	27	481	+86.677%
2026-04-15	12.0500	12.0500	12.0500	12.0500	-2.823%	17	480	+100.000%
2026-04-14	11.8000	12.4000	11.8000	12.4000	+12.727%	49	517	+94.355%
2026-04-13	11.0000	11.0000	11.0000	11.0000	+5.871%	1	502	+119.091%
2026-04-10	9.3000	10.3900	9.3000	10.3900	-2.441%	5	503	+131.954%
2026-04-09	10.0000	10.6500	10.0000	10.6500	-1.297%	12	508	+126.291%
2026-04-08	11.1000	11.1000	10.7000	10.7900	+38.867%	10	520	+123.355%
2026-04-07	7.7700	7.7700	7.7700	7.7700	-2.875%	1	523	+210.167%
2026-04-06	8.0000	8.0000	8.0000	8.0000	+14.286%	1	523	+201.250%
2026-03-31	6.0000	7.0000	5.7100	7.0000	+16.667%	25	523	+244.286%
2026-03-30	6.8000	6.8000	6.0000	6.0000	-13.420%	4	528	+301.667%
2026-03-27	6.8200	6.9300	6.8200	6.9300	-8.816%	3	527	+247.763%
2026-03-26	7.6000	7.6000	7.6000	7.6000	-18.803%	1	526	+217.105%
2026-03-25	9.0000	9.3600	9.0000	9.3600	+4.000%	5	526	+157.479%
2026-03-24	9.3000	9.3000	9.0000	9.0000	-9.091%	2	528	+167.778%
2026-03-23	10.1500	10.9000	9.9000	9.9000	+13.793%	33	528	+143.434%
2026-03-20	9.5000	9.5000	8.7000	8.7000	-17.925%	11	509	+177.011%
2026-03-19	9.9000	10.6000	9.9000	10.6000	-6.526%	63	498	+127.358%
2026-03-17	11.6000	11.7000	11.3400	11.3400	+3.091%	23	557	+112.522%
2026-03-16	10.5000	11.0000	10.5000	11.0000	+21.547%	5	556	+119.091%
2026-03-13	9.0000	9.0500	8.5000	9.0500	-5.729%	44	552	+166.298%
2026-03-12	9.5800	9.9000	9.5800	9.6000	-17.241%	8	569	+151.042%
2026-03-11	11.5000	11.6000	11.5000	11.6000	+13.725%	2	581	+107.759%
2026-03-09	8.8000	10.2000	8.5000	10.2000	+7.368%	86	582	+136.275%
2026-03-06	9.5000	9.5000	9.5000	9.5000	-12.037%	3	651	+153.684%
2026-03-05	11.0000	11.0000	9.9000	10.8000	-16.731%	35	651	+123.148%
2026-03-04	11.6000	14.1000	11.3000	12.9700	+0.543%	40	670	+85.813%
2026-03-03	6.6000	12.9000	6.6000	12.9000	-29.121%	132	662	+86.822%
2026-03-02	17.6000	18.4000	16.3600	18.2000	-5.553%	61	673	+32.418%
2026-02-27	16.2000	19.8800	16.2000	19.2700	+4.728%	8	645	+25.065%
2026-02-26	20.0000	20.5000	17.3600	18.4000	+3.197%	167	651	+30.978%
2026-02-25	18.1400	18.5000	17.8000	17.8300	+20.473%	117	626	+35.165%
2026-02-24	16.7300	17.0000	14.8000	14.8000	+5.263%	233	626	+62.838%
2026-02-23	13.8000	15.8000	13.2000	14.0600	+0.429%	269	442	+71.408%
2026-02-20	11.0000	14.0000	10.4500	14.0000	+38.614%	40	303	+72.143%
2026-02-19	9.1000	10.1000	9.1000	10.1000	+18.824%	17	267	+138.614%
2026-02-18	8.3100	10.0000	8.3100	8.5000	+11.842%	117	262	+183.529%
2026-02-17	7.4000	9.3000	6.6100	7.6000	-0.654%	79	172	+217.105%
2026-02-13	6.7000	8.0000	5.7000	7.6500	+21.044%	112	298	+215.033%
2026-02-12	7.3000	7.3000	6.2400	6.3200	+14.909%	110	298	+281.329%
2026-02-11	5.4700	5.5000	5.4700	5.5000	+0.917%	126	363	+338.182%
2026-02-09	5.4800	5.4800	5.4500	5.4500	+4.808%	3	237	+342.202%
2026-02-06	5.0000	5.2000	5.0000	5.2000	+13.043%	225	234	+363.462%
2026-02-04	4.8100	4.8100	4.6000	4.6000	-13.208%	2	12	+423.913%
2026-02-03	5.3000	5.3000	5.3000	5.3000	+35.897%	1	11	+354.717%
2026-01-30	3.9000	3.9000	3.9000	3.9000	-15.217%	11	12	+517.949%
2026-01-29	4.9000	4.9000	4.5000	4.6000	-9.091%	8	9	+423.913%
2026-01-28	5.0600	5.0600	5.0600	5.0600	0.000%	1	1	+376.285%