Dark

EWY20270115C190
EWY Jan 15 2027 190.00 Call (EWY270115C00190000)
option OPRA

EOD

Aug 6, 2026

15.44-30.136%(-6.66)975

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	17.1000	17.1000	15.4400	15.4400	-30.136%	975	3,017	0.000%
2026-08-04	21.9000	22.1000	21.9000	22.1000	+35.583%	7	2,815	-30.136%
2026-08-03	14.3000	16.3000	14.3000	16.3000	-1.807%	7	2,816	-5.276%
2026-07-31	16.6000	16.6000	16.6000	16.6000	-2.353%	30	2,810	-6.988%
2026-07-30	14.7000	17.0000	14.7000	17.0000	+25.276%	118	2,821	-9.176%
2026-07-29	10.7000	13.5700	10.7000	13.5700	-4.302%	17	2,747	+13.780%
2026-07-28	13.4500	14.6000	13.4500	14.1800	-14.475%	223	2,758	+8.886%
2026-07-27	16.5000	16.5800	16.5000	16.5800	-13.646%	30	2,566	-6.876%
2026-07-24	20.3000	20.3000	19.2000	19.2000	-17.597%	14	2,566	-19.583%
2026-07-23	23.9000	24.0000	23.2000	23.3000	+0.866%	106	2,558	-33.734%
2026-07-22	23.1000	23.1000	23.1000	23.1000	-7.266%	5	2,454	-33.160%
2026-07-21	26.6000	26.6000	24.9100	24.9100	+19.760%	2,056	2,459	-38.017%
2026-07-20	21.4500	21.4500	20.8000	20.8000	-0.952%	5	704	-25.769%
2026-07-16	22.8000	22.8000	21.0000	21.0000	-14.634%	2	704	-26.476%
2026-07-15	24.6000	24.6000	24.6000	24.6000	-9.559%	1	702	-37.236%
2026-07-14	26.8500	27.2000	26.8500	27.2000	+10.032%	2	701	-43.235%
2026-07-13	26.2300	26.2300	24.7200	24.7200	-27.294%	4	700	-37.540%
2026-07-10	34.0000	34.0000	34.0000	34.0000	-4.762%	2	701	-54.588%
2026-07-09	35.7000	35.7000	35.7000	35.7000	+5.403%	1	701	-56.751%
2026-07-08	32.8000	33.8700	32.2000	33.8700	-3.229%	10	700	-54.414%
2026-07-07	35.0000	35.0000	35.0000	35.0000	-14.925%	10	700	-55.886%
2026-07-06	41.1400	41.1400	41.1400	41.1400	+25.542%	2	690	-62.470%
2026-07-02	32.7700	32.7700	32.7700	32.7700	-19.046%	1	690	-52.884%
2026-07-01	40.5000	40.5000	40.4800	40.4800	-16.708%	3	690	-61.858%
2026-06-24	48.6000	48.6000	48.6000	48.6000	+5.081%	2	688	-68.230%
2026-06-23	46.8200	50.4000	46.2500	46.2500	-25.463%	12	687	-66.616%
2026-06-18	58.1000	62.0500	58.1000	62.0500	+14.146%	8	682	-75.117%
2026-06-16	54.3600	54.3600	54.3600	54.3600	-1.877%	1	682	-71.597%
2026-06-15	55.4000	55.4000	55.4000	55.4000	+16.632%	1	682	-72.130%
2026-06-12	47.2000	47.5000	47.2000	47.5000	+27.175%	11	682	-67.495%
2026-06-10	37.3500	37.3500	37.3500	37.3500	+6.714%	10	682	-58.661%
2026-06-09	37.5000	37.5000	35.0000	35.0000	-10.256%	6	672	-55.886%
2026-06-08	39.3300	40.0000	39.0000	39.0000	+20.594%	6	678	-60.410%
2026-06-05	39.0000	39.0000	32.3400	32.3400	-35.833%	38	673	-52.257%
2026-06-04	46.6000	50.4000	46.6000	50.4000	-7.692%	7	708	-69.365%
2026-06-03	53.9000	54.6000	53.2000	54.6000	-0.474%	12	704	-71.722%
2026-06-01	54.8600	54.8600	54.8600	54.8600	+8.483%	4	707	-71.856%
2026-05-29	50.5700	50.5700	50.5700	50.5700	+2.162%	4	711	-69.468%
2026-05-28	43.1500	49.5000	43.1500	49.5000	+12.500%	15	709	-68.808%
2026-05-27	42.5000	44.0000	42.4600	44.0000	+6.024%	25	708	-64.909%
2026-05-26	41.0000	41.5000	41.0000	41.5000	+38.333%	11	704	-62.795%
2026-05-22	30.0000	30.0000	30.0000	30.0000	0.000%	30	674	-48.533%
2026-05-21	29.8000	30.0000	29.8000	30.0000	+9.091%	5	674	-48.533%
2026-05-20	27.5000	27.5000	27.5000	27.5000	+3.891%	15	674	-43.855%
2026-05-19	22.8000	27.3000	22.8000	26.4700	-1.854%	326	586	-41.670%
2026-05-18	26.9700	26.9700	26.9700	26.9700	+1.163%	2	586	-42.751%
2026-05-15	27.2500	27.2500	26.6600	26.6600	-21.357%	11	586	-42.086%
2026-05-14	33.1700	34.0000	33.1700	33.9000	+1.194%	16	586	-54.454%
2026-05-13	32.9000	33.8000	31.7000	33.5000	+20.072%	249	337	-53.910%
2026-05-12	30.2000	30.2000	25.8600	27.9000	-23.373%	40	337	-44.659%
2026-05-11	35.4000	36.7000	34.9100	36.4100	+9.175%	153	337	-57.594%
2026-05-08	29.5100	33.3500	29.5100	33.3500	+27.533%	27	225	-53.703%
2026-05-07	26.8400	26.8400	26.1500	26.1500	-0.947%	45	217	-40.956%
2026-05-06	26.4000	26.4000	26.4000	26.4000	+18.280%	5	215	-41.515%
2026-05-05	21.3000	22.3200	21.3000	22.3200	+26.102%	6	210	-30.824%
2026-05-04	16.8000	17.7000	16.5000	17.7000	+11.321%	17	213	-12.768%
2026-05-01	15.9000	15.9000	15.9000	15.9000	+7.071%	1	217	-2.893%
2026-04-30	13.8400	14.8500	13.8400	14.8500	+6.071%	13	217	+3.973%
2026-04-27	14.0000	14.0000	14.0000	14.0000	+11.554%	2	214	+10.286%
2026-04-24	12.5000	12.5600	12.5000	12.5500	+2.282%	7	214	+23.028%
2026-04-23	12.2700	12.2700	12.2700	12.2700	-2.773%	3	207	+25.835%
2026-04-22	12.6200	12.6200	12.6200	12.6200	+4.298%	1	207	+22.345%
2026-04-17	12.0800	12.1000	12.0800	12.1000	+21.000%	3	208	+27.603%
2026-04-14	10.0000	10.0000	10.0000	10.0000	+21.951%	1	206	+54.400%
2026-04-10	8.1000	8.2000	8.1000	8.2000	-1.796%	6	205	+88.293%
2026-04-09	8.4000	8.4000	8.3500	8.3500	-5.114%	3	204	+84.910%
2026-04-08	8.8000	8.8000	8.8000	8.8000	+41.935%	2	201	+75.455%
2026-04-07	6.0000	6.2000	6.0000	6.2000	+1.639%	2	201	+149.032%
2026-04-01	6.4000	6.4000	6.1000	6.1000	+11.927%	2	201	+153.115%
2026-03-31	4.8900	5.4500	4.8900	5.4500	-31.875%	2	200	+183.303%
2026-03-23	8.0000	8.0000	8.0000	8.0000	-15.789%	1	199	+93.000%
2026-03-18	9.5000	9.5000	9.5000	9.5000	0.000%	1	199	+62.526%
2026-03-17	9.5000	9.5000	9.5000	9.5000	+30.137%	20	200	+62.526%
2026-03-13	7.3000	7.3000	7.3000	7.3000	-10.976%	2	211	+111.507%
2026-03-12	9.1000	9.1000	8.2000	8.2000	-18.731%	2	209	+88.293%
2026-03-11	10.0500	10.0900	10.0500	10.0900	+44.143%	7	207	+53.023%
2026-03-09	7.0000	7.0000	7.0000	7.0000	-20.904%	4	207	+120.571%
2026-03-05	8.9000	9.0000	8.8500	8.8500	-23.707%	14	216	+74.463%
2026-03-04	9.7200	11.6000	9.7200	11.6000	+14.851%	181	215	+33.103%
2026-03-03	9.0000	10.1000	9.0000	10.1000	-34.416%	35	77	+52.871%
2026-03-02	15.4000	15.4000	15.4000	15.4000	-9.465%	1	65	+0.260%
2026-02-27	17.2000	17.2000	17.0100	17.0100	+5.195%	2	64	-9.230%
2026-02-26	16.5000	16.5000	16.1700	16.1700	+6.382%	6	63	-4.515%
2026-02-25	15.5000	15.5000	15.0000	15.2000	+10.145%	22	36	+1.579%
2026-02-24	14.0000	14.0000	13.8000	13.8000	+6.564%	2	36	+11.884%
2026-02-23	12.9500	12.9500	12.9500	12.9500	+11.638%	2	34	+19.228%
2026-02-20	10.1000	11.6000	10.0000	11.6000	+45.000%	24	33	+33.103%
2026-02-18	8.0000	8.0000	8.0000	8.0000	+35.823%	12	13	+93.000%
2026-02-17	5.6800	5.8900	5.6800	5.8900	0.000%	2	1	+162.139%