Dark

EWY20270115P110
EWY Jan 15 2027 110.00 Put (EWY270115P00110000)
option OPRA

EOD

Aug 6, 2026

6.10-3.175%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	6.1000	6.1000	6.1000	6.1000	-3.175%	1	8,132	0.000%
2026-08-04	6.8000	6.8000	6.3000	6.3000	-27.168%	3	8,131	-3.175%
2026-08-03	8.6200	8.6500	8.3000	8.6500	-4.525%	6	8,130	-29.480%
2026-07-30	9.0000	9.0600	9.0000	9.0600	-12.039%	2	8,130	-32.671%
2026-07-29	10.6000	10.6000	9.7400	10.3000	+10.397%	11	8,130	-40.777%
2026-07-28	9.3300	9.3300	9.3300	9.3300	+16.917%	25	8,129	-34.620%
2026-07-27	8.2600	8.2600	7.9800	7.9800	-0.250%	2	8,129	-23.559%
2026-07-24	8.0000	8.0000	8.0000	8.0000	+8.108%	1	8,127	-23.750%
2026-07-23	7.9000	7.9000	7.4000	7.4000	-5.732%	4	8,128	-17.568%
2026-07-21	8.1700	8.1700	7.8500	7.8500	-7.647%	4	8,133	-22.293%
2026-07-20	9.1000	9.5300	8.5000	8.5000	-13.265%	7	8,132	-28.235%
2026-07-16	9.5000	9.8000	9.4000	9.8000	+7.811%	5	8,127	-37.755%
2026-07-15	8.7000	9.0900	8.4000	9.0900	+8.214%	9	8,123	-32.893%
2026-07-14	8.9000	8.9000	8.4000	8.4000	-15.152%	4	8,120	-27.381%
2026-07-13	10.1000	10.1000	9.7700	9.9000	+4.651%	5	8,119	-38.384%
2026-07-10	9.4600	9.4600	9.4600	9.4600	-1.458%	2	8,115	-35.518%
2026-07-09	9.0700	9.6000	9.0700	9.6000	0.000%	2	8,118	-36.458%
2026-07-08	10.2400	10.2400	9.6000	9.6000	+7.263%	9	8,119	-36.458%
2026-07-06	9.5000	9.5000	8.9500	8.9500	-14.762%	235	8,110	-31.844%
2026-07-02	10.5000	10.5000	10.5000	10.5000	+9.375%	5	8,110	-41.905%
2026-07-01	9.4000	9.7900	9.4000	9.6000	+1.266%	8	8,110	-36.458%
2026-06-29	9.5000	9.5000	9.4700	9.4800	-9.714%	11	8,110	-35.654%
2026-06-26	10.5000	10.5000	10.5000	10.5000	+14.130%	1	8,105	-41.905%
2026-06-25	9.1000	9.5000	8.9000	9.2000	-12.381%	15	8,108	-33.696%
2026-06-24	10.5000	10.5000	10.5000	10.5000	-0.095%	8	8,105	-41.905%
2026-06-23	10.6000	10.8800	10.5000	10.5100	+31.375%	4	8,105	-41.960%
2026-06-22	8.0000	8.0000	8.0000	8.0000	-15.789%	11	8,104	-23.750%
2026-06-15	9.5000	9.5000	9.5000	9.5000	-12.118%	1	8,104	-35.789%
2026-06-10	10.8100	10.8100	10.8100	10.8100	-6.000%	5	8,105	-43.571%
2026-06-09	9.7000	11.5000	9.7000	11.5000	+14.087%	17	8,104	-46.957%
2026-06-08	10.0000	10.0800	10.0000	10.0800	+2.857%	3	8,103	-39.484%
2026-06-05	10.0000	10.2000	9.8000	9.8000	+27.273%	5	8,103	-37.755%
2026-06-04	8.0000	8.6300	7.7000	7.7000	+16.667%	9	8,102	-20.779%
2026-06-02	7.0000	7.0000	6.6000	6.6000	-1.493%	3	8,100	-7.576%
2026-05-29	6.8000	6.8000	6.7000	6.7000	+7.029%	7	8,101	-8.955%
2026-05-28	6.4000	6.4000	6.2600	6.2600	-3.692%	2	8,101	-2.556%
2026-05-27	6.2000	6.5000	6.2000	6.5000	+22.642%	14	8,101	-6.154%
2026-05-26	5.3000	5.3000	5.3000	5.3000	-8.146%	1	8,101	+15.094%
2026-05-22	5.5000	5.7700	5.5000	5.7700	-12.443%	3	8,101	+5.719%
2026-05-20	6.4600	6.5900	6.4600	6.5900	+8.567%	225	8,325	-7.436%
2026-05-18	6.2500	6.2500	6.0700	6.0700	+2.881%	2	8,102	+0.494%
2026-05-15	6.0000	6.0000	5.9000	5.9000	+22.917%	6	8,102	+3.390%
2026-05-13	4.8000	4.8000	4.8000	4.8000	+11.628%	2	8,102	+27.083%
2026-05-11	4.5000	4.5000	4.3000	4.3000	-8.511%	11	8,102	+41.860%
2026-05-08	4.4000	4.7500	4.4000	4.7000	0.000%	32	8,102	+29.787%
2026-05-07	4.7000	4.7000	4.7000	4.7000	+2.174%	1	8,101	+29.787%
2026-05-06	4.6000	4.7000	4.6000	4.6000	-6.122%	12	8,351	+32.609%
2026-05-05	5.0000	5.0000	4.7700	4.9000	-7.547%	253	8,350	+24.490%
2026-05-04	5.3000	5.3000	5.3000	5.3000	-8.621%	1	8,349	+15.094%
2026-05-01	5.9000	5.9000	5.6000	5.8000	-6.452%	4	8,352	+5.172%
2026-04-30	6.2000	6.2000	6.2000	6.2000	-10.145%	2	8,352	-1.613%
2026-04-23	7.1000	7.1000	6.9000	6.9000	+2.985%	202	8,350	-11.594%
2026-04-22	6.7000	6.7000	6.7000	6.7000	-8.844%	41	8,350	-8.955%
2026-04-20	7.3500	7.3500	7.3500	7.3500	+2.654%	40	8,356	-17.007%
2026-04-17	7.6000	7.6000	7.1600	7.1600	-12.683%	6	8,356	-14.804%
2026-04-16	8.4400	8.4400	8.0000	8.2000	-1.796%	1,056	8,356	-25.610%
2026-04-15	8.4000	8.4000	8.3500	8.3500	-2.907%	39	7,368	-26.946%
2026-04-14	8.8400	8.9000	8.6000	8.6000	-7.027%	2,001	7,368	-29.070%
2026-04-13	9.3500	9.3500	9.2500	9.2500	-7.500%	4	5,370	-34.054%
2026-04-10	10.0000	10.0000	10.0000	10.0000	+1.010%	1	5,367	-39.000%
2026-04-08	9.9000	10.1000	9.9000	9.9000	-30.769%	37	5,369	-38.384%
2026-04-07	14.3000	14.3000	14.3000	14.3000	+13.492%	10	5,367	-57.343%
2026-04-06	13.8000	13.8000	12.6000	12.6000	-23.171%	2	5,367	-51.587%
2026-04-02	16.4000	16.4000	16.4000	16.4000	+20.677%	1	5,375	-62.805%
2026-04-01	13.5900	13.5900	13.5900	13.5900	-20.988%	2	5,375	-55.114%
2026-03-30	16.3500	17.2000	16.3500	17.2000	+8.176%	11	5,375	-64.535%
2026-03-27	15.4000	15.9000	15.4000	15.9000	+11.423%	36	5,366	-61.635%
2026-03-26	14.3000	14.3000	14.2700	14.2700	+17.934%	31	5,364	-57.253%
2026-03-23	12.8000	12.8000	12.1000	12.1000	-12.887%	13	5,335	-49.587%
2026-03-20	12.4000	13.8900	12.4000	13.8900	+2.889%	3	5,336	-56.084%
2026-03-19	13.5000	13.5000	13.5000	13.5000	+7.484%	1	5,338	-54.815%
2026-03-17	11.7000	12.5600	11.6000	12.5600	-1.258%	52	5,338	-51.433%
2026-03-16	12.7200	12.7200	12.7200	12.7200	-17.935%	1	5,286	-52.044%
2026-03-12	14.5000	15.5000	14.5000	15.5000	-3.125%	5,001	4,785	-60.645%
2026-03-09	16.9000	16.9000	16.0000	16.0000	+0.629%	3	310	-61.875%
2026-03-06	17.0000	17.0000	15.9000	15.9000	+4.262%	3	310	-61.635%
2026-03-05	14.5600	15.2500	14.5600	15.2500	+16.058%	4	307	-60.000%
2026-03-04	14.5200	14.9900	12.0000	13.1400	-4.644%	16	303	-53.577%
2026-03-03	14.0700	15.2000	13.6000	13.7800	+19.826%	24	290	-55.733%
2026-03-02	11.5000	11.5000	11.5000	11.5000	+13.300%	1	284	-46.957%
2026-02-27	10.1500	10.1500	10.1500	10.1500	-2.404%	250	283	-39.901%
2026-02-26	10.4000	10.4000	10.4000	10.4000	-12.971%	25	33	-41.346%
2026-02-23	11.9500	11.9500	11.9500	11.9500	+12.207%	1	10	-48.954%
2026-02-10	10.6500	10.6500	10.6500	10.6500	+0.662%	1	9	-42.723%
2026-02-03	10.2500	10.5800	10.2500	10.5800	-5.956%	2	9	-42.344%
2026-02-02	11.2500	11.2500	11.2500	11.2500	+7.041%	2	8	-45.778%
2026-01-30	10.5100	10.5100	10.5100	10.5100	-27.617%	1	6	-41.960%
2026-01-08	14.5200	14.5200	14.5200	14.5200	0.000%	5	5	-57.989%