Dark

EWY20270115P100
EWY Jan 15 2027 100.00 Put (EWY270115P00100000)
option OPRA

EOD

Aug 4, 2026

4.30-23.214%(-1.30)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	5.0000	5.0000	4.3000	4.3000	-23.214%	8	6,670	0.000%
2026-08-03	5.7000	5.7000	5.6000	5.6000	-0.178%	2,526	6,470	-23.214%
2026-07-31	5.6500	5.7000	5.6100	5.6100	+0.179%	3	6,925	-23.351%
2026-07-30	5.9200	6.0600	5.5000	5.6000	-24.731%	45	6,947	-23.214%
2026-07-29	7.2000	7.5000	7.2000	7.4400	+4.789%	4	6,928	-42.204%
2026-07-28	7.0000	7.1000	6.2700	7.1000	+19.328%	436	6,924	-39.437%
2026-07-27	5.7000	5.9500	5.7000	5.9500	+6.250%	3	6,543	-27.731%
2026-07-24	5.6000	5.6000	5.6000	5.6000	-5.085%	3	6,544	-23.214%
2026-07-22	5.8300	5.9000	5.8300	5.9000	-6.349%	100	6,541	-27.119%
2026-07-21	6.3000	6.3000	6.3000	6.3000	-5.970%	1	6,540	-31.746%
2026-07-20	7.0000	7.0000	6.6500	6.7000	-4.286%	3	6,539	-35.821%
2026-07-17	8.0000	8.0000	6.5800	7.0000	-5.277%	1,041	6,540	-38.571%
2026-07-16	6.8700	7.3900	6.8700	7.3900	+11.295%	13	6,704	-41.813%
2026-07-15	6.3200	7.4000	6.3200	6.6400	-10.270%	85	6,724	-35.241%
2026-07-13	9.4000	9.4000	7.4000	7.4000	+15.625%	5,227	6,725	-41.892%
2026-07-10	6.4500	6.4500	6.4000	6.4000	-1.538%	12	1,522	-32.813%
2026-07-09	7.0000	7.0000	6.5000	6.5000	-11.805%	4	1,523	-33.846%
2026-07-08	7.3700	7.3700	7.3700	7.3700	-6.709%	15	1,523	-41.655%
2026-07-07	7.9000	7.9000	7.9000	7.9000	+6.469%	2	1,508	-45.570%
2026-07-06	7.4200	7.4200	7.4200	7.4200	+7.692%	1	1,510	-42.049%
2026-06-30	7.1200	7.1200	6.8900	6.8900	-2.958%	3	1,510	-37.591%
2026-06-29	7.1000	7.1000	7.1000	7.1000	+2.158%	1	1,510	-39.437%
2026-06-25	6.8000	6.9500	6.8000	6.9500	-15.758%	8	1,516	-38.129%
2026-06-24	8.0600	8.9000	7.9700	8.2500	-6.250%	154	1,509	-47.879%
2026-06-23	8.5300	8.8000	8.2000	8.8000	+38.365%	355	1,511	-51.136%
2026-06-22	6.0700	6.3600	6.0700	6.3600	+2.581%	19	1,333	-32.390%
2026-06-18	5.5000	6.2000	5.5000	6.2000	+3.333%	69	1,285	-30.645%
2026-06-17	5.7000	6.0000	5.5600	6.0000	+4.348%	33	1,285	-28.333%
2026-06-16	5.8400	5.8400	5.7500	5.7500	-0.862%	22	1,285	-25.217%
2026-06-15	5.8100	5.8100	5.8000	5.8000	-19.668%	21	1,266	-25.862%
2026-06-12	7.4000	7.7000	7.1000	7.2200	+1.690%	21	1,265	-40.443%
2026-06-11	7.5200	7.6000	7.0000	7.1000	-11.250%	50	1,247	-39.437%
2026-06-10	8.0000	8.0000	8.0000	8.0000	-3.614%	2	1,245	-46.250%
2026-06-09	7.0000	8.5800	7.0000	8.3000	+12.162%	25	1,243	-48.193%
2026-06-08	7.7200	7.7200	7.4000	7.4000	-10.303%	42	1,229	-41.892%
2026-06-05	6.5500	8.2500	6.5500	8.2500	+35.246%	226	1,199	-47.879%
2026-06-04	6.3000	6.5000	6.1000	6.1000	+12.963%	68	1,117	-29.508%
2026-06-03	5.4000	5.4000	5.4000	5.4000	+14.894%	4	1,113	-20.370%
2026-06-02	5.2000	5.2000	4.7000	4.7000	+2.620%	2	1,112	-8.511%
2026-06-01	4.5800	4.5800	4.5800	4.5800	-9.307%	8	1,110	-6.114%
2026-05-29	4.6600	5.1500	4.6600	5.0500	+9.544%	414	1,110	-14.851%
2026-05-28	4.6000	4.6100	4.6000	4.6100	+12.439%	11	710	-6.725%
2026-05-26	3.6500	4.2000	3.6500	4.1000	-2.381%	25	699	+4.878%
2026-05-20	4.6000	4.6000	4.2000	4.2000	-9.677%	84	682	+2.381%
2026-05-19	5.1000	5.1000	4.4500	4.6500	+3.333%	18	611	-7.527%
2026-05-18	4.5600	4.6000	4.5000	4.5000	+0.897%	14	611	-4.444%
2026-05-15	4.2000	4.4600	4.2000	4.4600	+11.779%	15	611	-3.587%
2026-05-14	3.9900	3.9900	3.9900	3.9900	+17.353%	1	600	+7.769%
2026-05-13	3.5000	3.5000	3.4000	3.4000	-19.048%	8	596	+26.471%
2026-05-12	4.0000	5.0000	4.0000	4.2000	+31.250%	12	596	+2.381%
2026-05-11	3.4300	3.4300	3.2000	3.2000	0.000%	3	596	+34.375%
2026-05-08	3.2600	3.2600	3.2000	3.2000	-6.977%	3	596	+34.375%
2026-05-07	3.2400	3.4400	3.2400	3.4400	+4.242%	2	599	+25.000%
2026-05-06	3.2000	3.3400	2.9500	3.3000	-7.042%	17	618	+30.303%
2026-05-05	3.6500	3.6500	3.4000	3.5500	-6.579%	12	606	+21.127%
2026-05-04	3.8000	3.9500	3.5000	3.8000	-6.173%	60	609	+13.158%
2026-05-01	3.9600	4.0500	3.9000	4.0500	-5.814%	110	607	+6.173%
2026-04-30	4.5500	4.6000	4.0700	4.3000	-14.000%	57	607	0.000%
2026-04-29	4.7000	5.0000	4.6400	5.0000	0.000%	3	595	-14.000%
2026-04-28	5.0000	5.0000	5.0000	5.0000	-3.661%	4	597	-14.000%
2026-04-24	5.1900	5.1900	5.1900	5.1900	+8.125%	1	594	-17.148%
2026-04-22	5.0000	5.0000	4.7500	4.8000	-17.949%	6	594	-10.417%
2026-04-21	5.1200	5.8500	5.1000	5.8500	+10.377%	51	590	-26.496%
2026-04-20	5.3000	5.3000	5.3000	5.3000	+3.922%	2	592	-18.868%
2026-04-17	5.4000	5.4000	4.2000	5.1000	-12.521%	18	592	-15.686%
2026-04-16	6.0400	6.0400	5.8300	5.8300	-11.667%	105	602	-26.244%
2026-04-14	6.6000	6.6000	6.6000	6.6000	-8.966%	4	737	-34.848%
2026-04-13	7.2000	7.2500	6.8100	7.2500	+2.113%	40	733	-40.690%
2026-04-08	8.4000	8.4000	6.9700	7.1000	-29.703%	23	699	-39.437%
2026-04-06	10.0300	10.1000	10.0300	10.1000	-8.182%	13	699	-57.426%
2026-04-02	11.0000	11.0000	11.0000	11.0000	+11.111%	4	702	-60.909%
2026-04-01	10.2500	10.2500	9.9000	9.9000	-12.389%	4	702	-56.566%
2026-03-31	12.5200	12.5900	11.3000	11.3000	-8.871%	13	704	-61.947%
2026-03-30	12.0000	12.7200	12.0000	12.4000	+4.641%	11	697	-65.323%
2026-03-27	11.5000	11.8500	11.4000	11.8500	+3.043%	30	695	-63.713%
2026-03-26	10.5000	11.6000	10.5000	11.5000	+23.789%	9	693	-62.609%
2026-03-25	9.6000	9.6000	9.2900	9.2900	-5.204%	3	686	-53.714%
2026-03-24	9.6500	9.8000	9.5000	9.8000	+11.364%	10	685	-56.122%
2026-03-23	9.2000	9.3400	8.7500	8.8000	-16.190%	43	684	-51.136%
2026-03-20	9.4000	10.5000	9.0000	10.5000	+10.526%	11	700	-59.048%
2026-03-19	10.0000	10.0000	9.5000	9.5000	+10.465%	2	694	-54.737%
2026-03-18	9.2000	9.2000	8.6000	8.6000	-5.286%	8	694	-50.000%
2026-03-17	8.8000	9.0800	8.8000	9.0800	-6.004%	13	694	-52.643%
2026-03-16	10.1000	10.1000	9.6600	9.6600	-13.363%	5	701	-55.487%
2026-03-13	11.1500	11.1500	11.1500	11.1500	-5.508%	3	698	-61.435%
2026-03-12	11.5000	12.0000	10.9800	11.8000	+15.686%	69	701	-63.559%
2026-03-11	10.2500	10.8000	10.2000	10.2000	-7.273%	11	674	-57.843%
2026-03-10	9.7600	11.0000	9.7600	11.0000	+1.664%	34	673	-60.909%
2026-03-09	12.5000	12.5700	9.7500	10.8200	-7.521%	45	694	-60.259%
2026-03-06	12.6200	12.6200	11.7000	11.7000	-2.905%	4	670	-63.248%
2026-03-05	11.0200	13.0000	11.0000	12.0500	+14.435%	109	669	-64.315%
2026-03-04	11.5000	11.6000	9.5000	10.5300	-4.273%	318	595	-59.164%
2026-03-03	8.3000	12.0000	8.3000	11.0000	+37.845%	92	362	-60.909%
2026-03-02	8.3000	8.5000	7.9800	7.9800	+6.400%	16	357	-46.115%
2026-02-27	7.8000	7.9000	7.3800	7.5000	-0.662%	60	343	-42.667%
2026-02-26	7.3000	8.1000	7.3000	7.5500	+4.861%	34	346	-43.046%
2026-02-25	6.8500	7.6000	6.8500	7.2000	-7.692%	99	255	-40.278%
2026-02-24	6.9000	8.2000	6.9000	7.8000	-7.253%	68	255	-44.872%
2026-02-23	7.8000	8.5500	7.8000	8.4100	+10.658%	39	199	-48.870%
2026-02-20	6.2000	7.6000	6.2000	7.6000	+9.353%	143	162	-43.421%
2026-02-19	7.4000	7.4000	6.7000	6.9500	-2.797%	23	68	-38.129%
2026-02-18	7.0000	7.2000	6.6000	7.1500	-4.284%	13	62	-39.860%
2026-02-17	7.4700	7.4700	7.4700	7.4700	+13.182%	20	51	-42.436%
2026-02-13	6.6000	6.6000	6.6000	6.6000	-3.650%	1	30	-34.848%
2026-02-12	6.0000	6.9000	6.0000	6.8500	+7.367%	12	30	-37.226%
2026-02-11	6.6900	6.6900	5.1000	6.3800	-16.053%	8	21	-32.602%
2026-02-10	7.6000	7.6000	7.6000	7.6000	+4.252%	1	19	-43.421%
2026-02-09	7.2900	7.2900	7.2900	7.2900	+3.698%	5	18	-41.015%
2026-02-03	6.2000	7.0300	6.2000	7.0300	-13.210%	2	14	-38.834%
2026-01-30	8.9000	8.9000	8.1000	8.1000	+8.000%	2	12	-46.914%
2026-01-29	7.5900	7.5900	7.5000	7.5000	+25.000%	5	10	-42.667%
2026-01-27	6.0000	6.0000	6.0000	6.0000	-24.623%	4	7	-28.333%
2026-01-22	7.9600	7.9600	7.9600	7.9600	+13.714%	1	7	-45.980%
2026-01-20	7.0000	7.0000	7.0000	7.0000	-17.647%	1	6	-38.571%
2026-01-14	8.5000	8.5000	8.5000	8.5000	+0.592%	1	5	-49.412%
2026-01-07	8.4500	8.4500	8.4500	8.4500	-17.157%	1	4	-49.112%
2026-01-05	10.2000	10.2000	10.2000	10.2000	-32.000%	1	3	-57.843%
2025-12-19	15.0000	15.0000	15.0000	15.0000	0.000%	2	3	-71.333%
2025-11-10	15.0000	15.0000	15.0000	15.0000	+6.383%	2	3	-71.333%
2025-11-05	14.1000	14.1000	14.1000	14.1000	0.000%	1	1	-69.504%