Dark

EWY20270115C210
EWY Jan 15 2027 210.00 Call (EWY270115C00210000)
option OPRA

EOD

Aug 6, 2026

10.80-22.302%(-3.10)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	11.1000	11.1000	10.8000	10.8000	-22.302%	50	5,469	0.000%
2026-08-05	13.9000	13.9000	13.9000	13.9000	-12.579%	1	5,429	-22.302%
2026-08-04	14.0200	15.9000	14.0200	15.9000	+40.708%	19	5,431	-32.075%
2026-07-31	11.3000	11.3000	11.3000	11.3000	+24.724%	6	5,433	-4.425%
2026-07-29	8.5000	9.5700	8.5000	9.0600	-9.400%	29	5,433	+19.205%
2026-07-28	10.0000	10.0000	10.0000	10.0000	-13.119%	1	5,431	+8.000%
2026-07-27	11.7000	11.7000	11.5100	11.5100	-14.741%	4	5,431	-6.169%
2026-07-24	15.1000	15.3000	13.5000	13.5000	-27.027%	91	5,432	-20.000%
2026-07-23	18.5000	18.5000	18.5000	18.5000	+8.824%	1	5,356	-41.622%
2026-07-22	17.5000	17.5000	17.0000	17.0000	-10.526%	8	5,355	-36.471%
2026-07-21	16.2000	19.0000	16.2000	19.0000	+17.139%	14	5,353	-43.158%
2026-07-20	16.2200	16.2200	16.2200	16.2200	-1.098%	1	5,341	-33.416%
2026-07-17	13.1300	16.4000	12.9000	16.4000	+7.190%	8	5,341	-34.146%
2026-07-16	17.8000	17.8000	15.3000	15.3000	-17.118%	24	5,340	-29.412%
2026-07-15	18.1000	18.4600	17.3000	18.4600	-9.995%	24	5,328	-41.495%
2026-07-14	20.4000	20.5100	20.4000	20.5100	+5.722%	4	5,321	-47.343%
2026-07-13	20.0000	20.3300	19.0000	19.4000	-27.774%	31	5,324	-44.330%
2026-07-10	25.5000	26.8600	25.5000	26.8600	-2.505%	14	5,301	-59.792%
2026-07-09	28.0000	28.0000	27.2500	27.5500	+11.089%	4	5,291	-60.799%
2026-07-08	24.5000	25.0000	24.4000	24.8000	-8.148%	13	5,290	-56.452%
2026-07-07	27.0000	27.0000	27.0000	27.0000	-16.123%	3	5,288	-60.000%
2026-07-06	32.3700	32.4900	32.1900	32.1900	+20.112%	20	5,288	-66.449%
2026-07-02	31.1500	31.4500	26.0000	26.8000	-12.987%	28	5,286	-59.701%
2026-07-01	32.4000	33.5000	30.8000	30.8000	-14.206%	33	5,286	-64.935%
2026-06-29	35.9000	35.9000	35.9000	35.9000	-9.754%	50	5,284	-69.916%
2026-06-26	36.9000	39.8300	36.9000	39.7800	-7.056%	7	5,234	-72.851%
2026-06-25	45.9200	45.9200	42.0000	42.8000	+13.679%	4	5,228	-74.766%
2026-06-24	36.9000	37.6500	36.9000	37.6500	-2.335%	3	5,231	-71.315%
2026-06-23	42.0500	42.0500	38.5500	38.5500	-28.011%	10	5,234	-71.984%
2026-06-18	47.0000	53.5500	47.0000	53.5500	+26.416%	7	5,240	-79.832%
2026-06-17	44.0000	46.3100	42.3600	42.3600	-2.396%	9	5,240	-74.504%
2026-06-16	46.4000	46.4000	43.4000	43.4000	-6.061%	11	5,240	-75.115%
2026-06-15	44.9900	46.2000	44.0000	46.2000	+15.500%	12	5,233	-76.623%
2026-06-12	40.0000	40.0000	40.0000	40.0000	+24.611%	2	5,224	-73.000%
2026-06-11	32.4500	32.4500	32.1000	32.1000	+11.034%	2	5,227	-66.355%
2026-06-10	31.5000	31.5000	28.9100	28.9100	-3.246%	12	5,226	-62.643%
2026-06-09	34.7400	34.7400	28.1400	29.8800	-0.400%	21	5,226	-63.855%
2026-06-08	31.5000	33.0500	30.0000	30.0000	+13.679%	57	5,237	-64.000%
2026-06-05	33.7000	33.7000	26.3900	26.3900	-37.979%	94	5,280	-59.075%
2026-06-04	39.6200	42.5500	37.8100	42.5500	-6.750%	6	5,203	-74.618%
2026-06-03	46.1000	46.1000	45.6300	45.6300	-0.284%	7	5,199	-76.331%
2026-06-02	43.1000	46.6000	43.1000	45.7600	-2.638%	12	5,199	-76.399%
2026-06-01	44.0300	47.0000	44.0300	47.0000	+14.634%	30	5,203	-77.021%
2026-05-29	41.0000	41.0000	41.0000	41.0000	+2.041%	2	5,205	-73.659%
2026-05-28	39.2000	40.1800	39.2000	40.1800	+18.003%	14	5,203	-73.121%
2026-05-27	35.5000	35.5000	34.0500	34.0500	-2.714%	5	5,208	-68.282%
2026-05-26	32.3000	35.7000	32.3000	35.0000	+48.936%	75	5,211	-69.143%
2026-05-21	22.5000	23.5000	22.5000	23.5000	+15.366%	31	5,223	-54.043%
2026-05-20	18.8000	20.3700	18.8000	20.3700	+19.824%	7	5,252	-46.981%
2026-05-19	16.6000	17.0000	16.6000	17.0000	-10.526%	5	5,266	-36.471%
2026-05-18	21.8000	21.8000	18.8600	19.0000	-9.091%	53	5,266	-43.158%
2026-05-15	21.0000	21.0000	20.6000	20.9000	-19.615%	102	5,266	-48.325%
2026-05-14	25.9200	26.0000	25.9200	26.0000	+5.691%	2	5,266	-58.462%
2026-05-13	23.9000	24.6800	23.9000	24.6000	+22.084%	509	4,265	-56.098%
2026-05-12	22.5800	23.2000	18.6000	20.1500	-27.778%	543	4,265	-46.402%
2026-05-11	27.0000	28.3000	27.0000	27.9000	+4.494%	27	4,265	-61.290%
2026-05-08	21.9000	26.7000	21.8200	26.7000	+49.162%	121	4,253	-59.551%
2026-05-07	19.8200	19.8200	17.9000	17.9000	-10.500%	2	4,234	-39.665%
2026-05-06	18.4000	20.0000	18.1000	20.0000	+25.235%	66	4,233	-46.000%
2026-05-05	12.7000	16.0000	12.7000	15.9700	+48.974%	54	4,193	-32.373%
2026-05-04	11.9000	11.9000	10.7200	10.7200	+3.575%	3	4,189	+0.746%
2026-05-01	10.4700	11.0000	10.3500	10.3500	-0.481%	6	4,188	+4.348%
2026-04-30	10.4000	10.4000	10.4000	10.4000	+18.721%	5	4,188	+3.846%
2026-04-29	9.1000	9.3000	8.7600	8.7600	+3.059%	2,027	4,183	+23.288%
2026-04-28	8.5000	8.5000	8.5000	8.5000	0.000%	5	2,520	+27.059%
2026-04-24	6.7000	8.5000	6.7000	8.5000	+6.650%	21	2,520	+27.059%
2026-04-23	7.6000	7.9700	7.6000	7.9700	+22.615%	2	2,520	+35.508%
2026-04-22	6.5000	6.5000	6.5000	6.5000	-8.836%	3	2,518	+66.154%
2026-04-21	7.5900	7.5900	7.1300	7.1300	-2.329%	104	2,522	+51.473%
2026-04-20	7.4400	7.4400	6.3000	7.3000	-9.429%	13	2,522	+47.945%
2026-04-17	8.0600	8.0600	8.0600	8.0600	+10.411%	6	2,522	+33.995%
2026-04-14	6.6200	7.3000	6.6200	7.3000	+32.007%	5	2,516	+47.945%
2026-04-13	5.5300	5.5300	5.5300	5.5300	+0.545%	1	2,516	+95.298%
2026-04-10	5.7000	5.7000	5.4200	5.5000	-4.348%	17	2,516	+96.364%
2026-04-08	5.9000	6.4000	5.7500	5.7500	+85.484%	5	2,526	+87.826%
2026-03-31	3.1300	3.3200	3.1000	3.1000	-16.216%	6	2,529	+248.387%
2026-03-30	3.7000	3.7000	3.7000	3.7000	-11.905%	60	2,529	+191.892%
2026-03-26	4.2000	4.2000	4.2000	4.2000	-19.231%	3	2,529	+157.143%
2026-03-25	5.2000	5.2000	5.2000	5.2000	0.000%	1	2,529	+107.692%
2026-03-24	5.2000	5.2000	5.2000	5.2000	+8.333%	1	2,529	+107.692%
2026-03-20	5.5000	5.5000	4.8000	4.8000	-21.311%	2	2,529	+125.000%
2026-03-19	5.0000	6.1000	5.0000	6.1000	-8.546%	2	2,529	+77.049%
2026-03-17	6.6700	6.6700	6.6700	6.6700	+28.269%	1,000	2,529	+61.919%
2026-03-13	5.6000	5.6000	5.2000	5.2000	-11.864%	11	1,548	+107.692%
2026-03-12	5.9000	5.9000	5.9000	5.9000	-26.250%	2	1,557	+83.051%
2026-03-10	7.0000	8.0000	7.0000	8.0000	+63.265%	4	1,565	+35.000%
2026-03-09	4.9000	4.9000	4.9000	4.9000	-14.783%	4	1,564	+120.408%
2026-03-06	5.5000	5.7500	5.5000	5.7500	-4.801%	10	1,572	+87.826%
2026-03-05	6.4000	7.2000	6.0000	6.0400	-28.941%	117	1,572	+78.808%
2026-03-04	7.5000	8.5000	6.5000	8.5000	+4.938%	154	1,566	+27.059%
2026-03-03	7.5500	8.1000	6.3500	8.1000	-29.565%	194	1,464	+33.333%
2026-03-02	11.5000	12.3000	10.0000	11.5000	-10.853%	155	1,436	-6.087%
2026-02-27	12.5000	13.2000	11.7000	12.9000	+5.738%	1,033	1,404	-16.279%
2026-02-26	14.0000	14.1800	11.8500	12.2000	+7.965%	1,658	0	-11.475%
2026-02-25	11.5000	12.7000	11.1900	11.3000	+14.257%	29	0	-4.425%
2026-02-24	10.4500	11.1000	9.8900	9.8900	0.000%	47	0	+9.201%