Dark

EWY20270115C185
EWY Jan 15 2027 185.00 Call (EWY270115C00185000)
option OPRA

EOD

Aug 6, 2026

17.80-21.930%(-5.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	18.2000	18.2000	17.8000	17.8000	-21.930%	2	364	0.000%
2026-08-05	23.1000	23.1000	22.8000	22.8000	+21.277%	3	364	-21.930%
2026-07-31	18.8000	18.8000	18.8000	18.8000	+8.046%	1	365	-5.319%
2026-07-30	15.0000	17.4000	15.0000	17.4000	+12.987%	14	364	+2.299%
2026-07-28	14.9000	15.4000	14.9000	15.4000	-13.966%	2	354	+15.584%
2026-07-27	21.7000	21.7000	17.9000	17.9000	-14.066%	10	354	-0.559%
2026-07-24	20.8300	20.8300	20.8300	20.8300	-18.949%	1	357	-14.546%
2026-07-21	25.0600	25.7000	25.0600	25.7000	+10.064%	2	358	-30.739%
2026-07-20	23.7000	23.7200	23.3500	23.3500	-8.682%	3	357	-23.769%
2026-07-17	25.2000	25.5700	25.2000	25.5700	-3.655%	2	358	-30.387%
2026-07-13	28.5000	28.5000	26.5400	26.5400	-29.695%	33	357	-32.931%
2026-07-07	37.7500	37.7500	37.7500	37.7500	-14.418%	1	332	-52.848%
2026-06-29	42.4300	44.1100	42.4300	44.1100	-18.269%	17	337	-59.646%
2026-06-25	53.9700	53.9700	53.9700	53.9700	-16.261%	7	337	-67.019%
2026-06-22	64.4500	64.4500	64.4500	64.4500	+6.003%	2	330	-72.382%
2026-06-18	60.8000	60.8000	60.8000	60.8000	+8.727%	1	329	-70.724%
2026-06-16	55.9200	55.9200	55.9200	55.9200	-3.586%	1	329	-68.169%
2026-06-15	57.6000	58.0000	57.6000	58.0000	+15.768%	2	330	-69.310%
2026-06-12	50.1000	50.1000	50.1000	50.1000	+2.245%	9	330	-64.471%
2026-06-11	42.6000	49.0000	42.6000	49.0000	+22.500%	5	339	-63.673%
2026-06-09	40.0000	40.0000	40.0000	40.0000	-4.988%	1	342	-55.500%
2026-06-08	40.3900	42.1000	40.3900	42.1000	-20.476%	2	341	-57.720%
2026-06-04	50.0000	52.9400	50.0000	52.9400	-7.496%	2	340	-66.377%
2026-06-03	57.2300	57.2300	57.2300	57.2300	-0.900%	1	341	-68.897%
2026-06-01	56.2000	57.7500	56.2000	57.7500	+12.114%	7	345	-69.177%
2026-05-29	52.0000	52.0000	51.5100	51.5100	+4.271%	6	346	-65.444%
2026-05-28	49.4000	49.4000	49.4000	49.4000	+7.391%	2	350	-63.968%
2026-05-27	44.9500	46.0000	44.9500	46.0000	-0.433%	3	352	-61.304%
2026-05-26	43.3300	46.2000	43.3300	46.2000	+35.882%	18	354	-61.472%
2026-05-22	34.0000	34.0000	34.0000	34.0000	+3.030%	1	341	-47.647%
2026-05-21	32.6000	33.0000	31.6000	33.0000	+34.694%	45	302	-46.061%
2026-05-19	24.5000	24.5000	24.5000	24.5000	-22.591%	1	302	-27.347%
2026-05-18	31.6500	31.6500	31.6500	31.6500	+5.853%	1	302	-43.760%
2026-05-15	29.0000	29.9000	29.0000	29.9000	-17.631%	8	302	-40.468%
2026-05-14	36.5000	36.7000	36.3000	36.3000	+2.775%	8	309	-50.964%
2026-05-13	35.0000	35.3200	35.0000	35.3200	+21.793%	6	303	-49.604%
2026-05-12	32.3000	32.7000	27.4000	29.0000	-24.714%	10	303	-38.621%
2026-05-11	37.3100	39.3000	37.3100	38.5200	+9.122%	96	303	-53.790%
2026-05-08	31.6200	35.5500	31.6200	35.3000	+23.643%	43	244	-49.575%
2026-05-07	28.9500	30.0000	28.5500	28.5500	-3.547%	26	230	-37.653%
2026-05-06	27.2500	29.6000	27.2500	29.6000	+22.720%	39	205	-39.865%
2026-05-05	23.3000	24.5000	23.3000	24.1200	+37.045%	12	184	-26.202%
2026-05-04	17.6000	17.6000	17.6000	17.6000	+2.326%	1	180	+1.136%
2026-05-01	17.2000	17.2000	17.2000	17.2000	+14.286%	1	180	+3.488%
2026-04-27	14.8500	15.0500	14.8500	15.0500	+7.885%	14	192	+18.272%
2026-04-24	14.0000	14.0000	13.9500	13.9500	-0.853%	7	192	+27.599%
2026-04-22	13.9000	14.0700	13.9000	14.0700	+12.560%	12	191	+26.510%
2026-04-21	12.5000	12.5000	12.5000	12.5000	-8.088%	9	195	+42.400%
2026-04-17	13.6000	13.6000	13.6000	13.6000	+23.636%	100	195	+30.882%
2026-04-15	11.0000	11.0000	11.0000	11.0000	-3.509%	2	295	+61.818%
2026-04-14	11.4000	11.4000	11.4000	11.4000	+25.275%	6	297	+56.140%
2026-04-09	9.8000	9.8000	9.1000	9.1000	-7.143%	101	297	+95.604%
2026-04-08	9.5000	9.8000	9.5000	9.8000	+47.368%	2	198	+81.633%
2026-04-06	6.6500	6.6500	6.6500	6.6500	+21.795%	1	197	+167.669%
2026-03-31	5.4600	5.4600	5.4600	5.4600	-0.727%	1	197	+226.007%
2026-03-30	5.8300	5.8300	5.5000	5.5000	-11.290%	9	197	+223.636%
2026-03-27	6.2000	6.2000	6.2000	6.2000	-7.463%	1	202	+187.097%
2026-03-26	6.9000	6.9000	6.5000	6.7000	-21.176%	14	203	+165.672%
2026-03-24	8.2000	8.5000	8.2000	8.5000	-9.574%	6	231	+109.412%
2026-03-23	9.3500	9.4000	9.3500	9.4000	+22.078%	102	237	+89.362%
2026-03-20	8.2500	8.8000	7.7000	7.7000	-24.510%	23	256	+131.169%
2026-03-16	10.0000	10.2000	10.0000	10.2000	+20.000%	11	259	+74.510%
2026-03-12	8.2000	8.5000	8.2000	8.5000	-26.087%	4	258	+109.412%
2026-03-11	11.5000	11.5000	11.5000	11.5000	+6.481%	1	259	+54.783%
2026-03-10	11.2000	11.2000	10.8000	10.8000	+11.801%	3	259	+64.815%
2026-03-09	8.1000	9.6600	8.0000	9.6600	+3.871%	19	257	+84.265%
2026-03-06	9.7000	9.9100	9.3000	9.3000	+5.682%	41	296	+91.398%
2026-03-05	10.8000	10.8000	8.6000	8.8000	-26.667%	33	298	+102.273%
2026-03-04	10.7000	12.6100	10.6700	12.0000	+7.143%	23	309	+48.333%
2026-03-03	13.9000	13.9000	9.4000	11.2000	-19.424%	42	316	+58.929%
2026-03-02	16.5000	16.5000	13.9000	13.9000	-22.778%	9	316	+28.058%
2026-02-27	17.0000	18.4000	17.0000	18.0000	+2.857%	4	312	-1.111%
2026-02-26	20.0000	20.0000	16.5000	17.5000	+1.156%	49	312	+1.714%
2026-02-25	16.5000	17.3000	16.5000	17.3000	+17.687%	9	274	+2.890%
2026-02-24	14.8000	15.9600	14.7000	14.7000	-2.000%	32	274	+21.088%
2026-02-23	12.5500	15.0000	12.5500	15.0000	+25.945%	13	245	+18.667%
2026-02-20	10.0000	11.9100	10.0000	11.9100	+40.118%	5	232	+49.454%
2026-02-19	8.5000	8.5000	8.5000	8.5000	0.000%	1	227	+109.412%
2026-02-18	7.1000	8.5000	6.9000	8.5000	+25.000%	42	226	+109.412%
2026-02-17	6.0500	6.8000	6.0000	6.8000	+1.493%	30	186	+161.765%
2026-02-13	6.7000	6.7000	6.7000	6.7000	+21.377%	2	154	+165.672%
2026-02-12	5.8000	6.7000	5.5200	5.5200	+15.723%	118	154	+222.464%
2026-02-11	4.7700	4.7700	4.7700	4.7700	-8.269%	1	36	+273.166%
2026-02-09	5.1500	5.2000	5.1500	5.2000	+15.556%	13	36	+242.308%
2026-02-06	5.5000	5.5000	4.5000	4.5000	+12.500%	7	23	+295.556%
2026-02-05	4.0000	4.0000	4.0000	4.0000	-17.526%	10	16	+345.000%
2026-02-03	5.5000	5.5000	4.8500	4.8500	0.000%	6	6	+267.010%