Dark

EWY20270115C200
EWY Jan 15 2027 200.00 Call (EWY270115C00200000)
option OPRA

EOD

Aug 6, 2026

14.50-17.614%(-3.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	14.5000	14.5000	14.5000	14.5000	-17.614%	1	11,471	0.000%
2026-08-05	17.4000	17.9000	17.1500	17.6000	-5.070%	232	11,472	-17.614%
2026-08-04	17.5000	18.5400	17.5000	18.5400	+34.348%	44	11,422	-21.791%
2026-08-03	11.7000	13.9000	11.6000	13.8000	+0.656%	21	11,410	+5.072%
2026-07-31	14.0000	14.4000	13.5400	13.7100	+0.219%	202	11,401	+5.762%
2026-07-30	13.6000	13.7900	10.6000	13.6800	+23.243%	591	11,376	+5.994%
2026-07-29	10.6000	11.1000	9.0000	11.1000	-6.723%	95	11,310	+30.631%
2026-07-28	9.4000	12.1000	9.4000	11.9000	-16.899%	262	11,286	+21.849%
2026-07-27	16.9000	16.9000	13.6000	14.3200	-11.056%	73	11,092	+1.257%
2026-07-24	17.7000	17.7000	16.1000	16.1000	-23.333%	150	11,129	-9.938%
2026-07-23	21.0000	21.1000	19.5000	21.0000	+4.478%	21	11,035	-30.952%
2026-07-22	20.5400	20.7000	19.5000	20.1000	-8.636%	182	11,028	-27.861%
2026-07-21	20.4000	22.0000	20.4000	22.0000	+19.435%	7	10,869	-34.091%
2026-07-20	18.6300	18.8000	17.9000	18.4200	-7.900%	1,181	10,868	-21.281%
2026-07-17	17.5000	21.0000	17.5000	20.0000	+12.296%	7	10,919	-27.500%
2026-07-16	19.7000	19.7000	17.5200	17.8100	-18.378%	948	11,269	-18.585%
2026-07-15	23.0000	23.8500	19.9500	21.8200	-10.206%	37	11,806	-33.547%
2026-07-14	24.0000	25.0000	23.3800	24.3000	+12.500%	52	11,810	-40.329%
2026-07-13	21.7000	24.0000	21.6000	21.6000	-27.759%	64	11,816	-32.870%
2026-07-10	29.9000	30.6500	29.7300	29.9000	-3.111%	8	11,791	-51.505%
2026-07-09	32.6000	32.6000	30.6500	30.8600	+1.180%	12	11,790	-53.014%
2026-07-08	28.7800	30.5000	28.0500	30.5000	-0.489%	171	11,785	-52.459%
2026-07-07	31.5000	31.5000	29.5000	30.6500	-18.765%	399	11,701	-52.692%
2026-07-06	36.2000	37.7300	36.2000	37.7300	+25.099%	12	11,527	-61.569%
2026-07-02	34.9000	34.9000	28.5000	30.1600	-11.294%	154	11,637	-51.923%
2026-07-01	37.0000	37.0000	34.0000	34.0000	-21.839%	99	11,637	-57.353%
2026-06-30	42.7000	43.5000	42.7000	43.5000	+8.750%	37	11,574	-66.667%
2026-06-29	39.2000	40.0000	37.0000	40.0000	-10.092%	22	11,559	-63.750%
2026-06-26	43.0000	44.4900	43.0000	44.4900	-5.541%	5	11,576	-67.408%
2026-06-25	50.8800	50.8800	43.9000	47.1000	+9.281%	1,034	11,926	-69.214%
2026-06-24	45.3000	45.3000	40.2000	43.1000	+5.845%	1,044	11,968	-66.357%
2026-06-23	43.9000	46.1000	40.6000	40.7200	-28.561%	298	11,635	-64.391%
2026-06-22	57.8000	57.8000	56.0000	57.0000	-1.435%	26	11,634	-74.561%
2026-06-18	53.4800	58.1000	53.0000	57.8300	+24.687%	121	11,723	-74.927%
2026-06-17	48.8000	49.3000	46.1000	46.3800	-2.971%	64	11,723	-68.737%
2026-06-16	50.2500	52.2000	46.4000	47.8000	-5.347%	14	11,723	-69.665%
2026-06-15	47.9000	51.0000	47.9000	50.5000	+16.092%	76	11,721	-71.287%
2026-06-12	41.0500	44.2500	40.7600	43.5000	-0.412%	84	11,761	-66.667%
2026-06-11	35.0000	43.9000	35.0000	43.6800	+39.687%	126	11,692	-66.804%
2026-06-10	35.3500	36.0000	31.2700	31.2700	-7.758%	38	11,609	-53.630%
2026-06-09	37.2000	37.6000	31.1300	33.9000	-2.023%	32	11,593	-57.227%
2026-06-08	37.0000	37.0000	34.5000	34.6000	+14.154%	45	11,588	-58.092%
2026-06-05	36.9000	36.9000	30.0100	30.3100	-31.565%	135	11,586	-52.161%
2026-06-04	43.6500	46.9000	41.5200	44.2900	-11.420%	143	11,559	-67.261%
2026-06-03	50.0000	50.6000	49.0800	50.0000	-1.961%	65	11,530	-71.000%
2026-06-02	48.6000	51.0000	48.6000	51.0000	-3.774%	9	11,547	-71.569%
2026-06-01	47.3500	53.5000	47.2000	53.0000	+18.834%	323	11,542	-72.642%
2026-05-29	44.0000	46.5000	43.7500	44.6000	+1.479%	100	11,578	-67.489%
2026-05-28	39.3500	44.5900	38.3000	43.9500	+11.548%	62	11,634	-67.008%
2026-05-27	39.8900	39.8900	37.3400	39.4000	+0.690%	849	12,007	-63.198%
2026-05-26	35.7000	39.9900	35.6000	39.1300	+49.351%	303	11,990	-62.944%
2026-05-22	29.4000	29.4000	26.1000	26.2000	-3.676%	55	12,036	-44.656%
2026-05-21	25.4700	28.1700	25.3000	27.2000	+10.166%	104	12,005	-46.691%
2026-05-20	21.3500	24.6900	21.3500	24.6900	+9.296%	5,074	12,005	-41.272%
2026-05-19	20.0000	23.2000	18.8000	22.5900	+1.300%	76	7,024	-35.812%
2026-05-18	25.7000	25.7000	21.9000	22.3000	-5.907%	51	7,024	-34.978%
2026-05-15	23.6500	25.5000	23.0000	23.7000	-19.388%	48	7,024	-38.819%
2026-05-14	29.6100	29.6600	29.0000	29.4000	-1.010%	21	7,007	-50.680%
2026-05-13	28.0000	29.7000	26.5000	29.7000	+27.468%	151	6,928	-51.178%
2026-05-12	26.0300	27.4000	21.9800	23.3000	-28.528%	269	6,928	-37.768%
2026-05-11	30.2000	32.6000	30.2000	32.6000	+10.696%	276	6,928	-55.521%
2026-05-08	24.6200	29.4500	23.8000	29.4500	+39.573%	320	6,819	-50.764%
2026-05-07	22.9500	23.0700	20.6000	21.1000	-9.829%	126	6,737	-31.280%
2026-05-06	21.0000	23.4000	20.8600	23.4000	+27.174%	228	6,726	-38.034%
2026-05-05	14.8000	19.6000	14.8000	18.4000	+37.109%	915	6,579	-21.196%
2026-05-04	13.9000	14.7000	13.0000	13.4200	+10.000%	1,193	6,173	+8.048%
2026-05-01	12.3500	13.1000	12.2000	12.2000	-4.464%	57	5,509	+18.852%
2026-04-30	11.4100	12.7700	11.1000	12.7700	+18.901%	128	5,509	+13.547%
2026-04-29	11.1000	11.3300	10.1000	10.7400	+1.321%	134	5,423	+35.009%
2026-04-28	10.7800	10.7800	10.0100	10.6000	-5.694%	2,599	5,483	+36.792%
2026-04-27	10.9000	11.5900	10.9000	11.2400	+7.048%	129	2,948	+29.004%
2026-04-24	10.3000	10.5000	10.3000	10.5000	+9.489%	8	2,954	+38.095%
2026-04-23	10.0500	10.1000	9.0000	9.5900	-11.857%	76	2,978	+51.199%
2026-04-22	9.7000	11.3000	9.7000	10.8800	+24.059%	257	2,977	+33.272%
2026-04-21	9.8100	9.8100	8.7000	8.7700	-4.674%	19	2,989	+65.336%
2026-04-20	9.3000	9.5000	8.9500	9.2000	-5.641%	22	2,989	+57.609%
2026-04-17	9.2500	10.7500	9.2500	9.7500	+17.047%	82	2,985	+48.718%
2026-04-16	8.0400	8.7000	8.0400	8.3300	+9.031%	19	2,970	+74.070%
2026-04-15	7.8000	8.2000	7.6300	7.6400	-7.952%	511	2,970	+89.791%
2026-04-14	7.6000	8.4000	7.6000	8.3000	+12.925%	740	3,039	+74.699%
2026-04-13	6.6100	7.5200	6.6100	7.3500	+8.088%	40	3,306	+97.279%
2026-04-10	6.7500	6.8000	6.6000	6.8000	-2.857%	29	3,306	+113.235%
2026-04-09	7.0000	7.0000	6.3100	7.0000	-1.408%	118	3,311	+107.143%
2026-04-08	8.0600	8.0600	6.7400	7.1000	+51.064%	521	3,304	+104.225%
2026-04-07	4.7000	4.7000	4.7000	4.7000	-6.000%	2	3,366	+208.511%
2026-04-06	5.0000	5.0000	5.0000	5.0000	+2.041%	1	3,368	+190.000%
2026-04-02	4.3000	4.9000	4.3000	4.9000	-9.926%	24	3,367	+195.918%
2026-04-01	5.5000	5.5500	5.4300	5.4400	+17.495%	9	3,367	+166.544%
2026-03-31	4.0000	4.6300	3.9000	4.6300	+15.750%	127	3,365	+213.175%
2026-03-30	4.8000	4.8000	4.0000	4.0000	-11.111%	263	3,389	+262.500%
2026-03-27	4.8900	5.0700	4.4000	4.5000	-6.250%	348	3,519	+222.222%
2026-03-26	5.2000	5.2000	4.6000	4.8000	-20.000%	31	3,849	+202.083%
2026-03-25	6.1000	6.2500	6.0000	6.0000	-7.692%	13	3,868	+141.667%
2026-03-24	6.1500	6.6000	5.8000	6.5000	-10.959%	19	3,875	+123.077%
2026-03-23	6.4000	7.3000	6.4000	7.3000	+28.070%	37	3,881	+98.630%
2026-03-20	6.7000	6.7000	5.7000	5.7000	-24.503%	61	3,904	+154.386%
2026-03-19	6.7000	7.5500	6.7000	7.5500	-1.948%	20	3,883	+92.053%
2026-03-18	7.9000	7.9000	7.5100	7.7000	-3.750%	26	3,888	+88.312%
2026-03-17	8.0000	8.0000	7.7500	8.0000	+7.383%	18	3,907	+81.250%
2026-03-16	7.3000	7.7000	6.9000	7.4500	+18.254%	38	3,903	+94.631%
2026-03-13	7.0800	7.0800	6.0000	6.3000	-0.787%	545	3,908	+130.159%
2026-03-12	6.8000	7.0000	6.3500	6.3500	-21.605%	35	3,888	+128.346%
2026-03-11	8.5000	8.7100	7.8000	8.1000	-3.571%	24	3,886	+79.012%
2026-03-10	8.0000	10.1000	8.0000	8.4000	-1.176%	105	3,889	+72.619%
2026-03-09	6.3000	8.5000	6.0000	8.5000	+26.866%	132	3,804	+70.588%
2026-03-06	7.2500	7.8000	6.5900	6.7000	-16.563%	156	3,817	+116.418%
2026-03-05	7.6300	9.3000	6.5000	8.0300	-15.474%	328	3,856	+80.573%
2026-03-04	8.4900	11.1000	8.3000	9.5000	+4.972%	2,141	3,885	+52.632%
2026-03-03	10.0000	10.0000	7.6000	9.0500	-32.463%	907	3,011	+60.221%
2026-03-02	12.5000	13.8000	12.4000	13.4000	-7.522%	84	2,263	+8.209%
2026-02-27	14.0000	15.5000	13.0000	14.4900	+2.042%	253	2,203	+0.069%
2026-02-26	15.5000	16.0000	13.0000	14.2000	+5.970%	643	2,036	+2.113%
2026-02-25	13.6000	14.3000	12.7000	13.4000	+9.836%	254	1,637	+8.209%
2026-02-24	11.6300	12.7000	11.3600	12.2000	+14.019%	408	1,637	+18.852%
2026-02-23	9.8000	11.0000	9.5000	10.7000	+3.883%	740	1,296	+35.514%
2026-02-20	7.0000	10.4000	6.9000	10.3000	+63.233%	1,058	1,107	+40.777%
2026-02-19	6.0000	6.3100	5.9000	6.3100	+10.702%	31	145	+129.794%
2026-02-18	5.0800	6.8000	5.0800	5.7000	+11.546%	62	127	+154.386%
2026-02-17	5.2300	5.5000	4.5800	5.1100	-3.585%	165	92	+183.757%
2026-02-13	5.3000	5.3000	5.3000	5.3000	0.000%	5	5	+173.585%