Dark

EWY20270115P120
EWY Jan 15 2027 120.00 Put (EWY270115P00120000)
option OPRA

EOD

Aug 6, 2026

8.70+6.098%(+0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	8.7000	8.7000	8.7000	8.7000	+6.098%	2	2,779	0.000%
2026-08-05	8.6000	8.6000	8.2000	8.2000	-4.651%	2	2,779	+6.098%
2026-08-04	8.8000	8.8000	8.6000	8.6000	-19.626%	3	2,777	+1.163%
2026-08-03	12.1000	12.1000	10.7000	10.7000	0.000%	4	2,776	-18.692%
2026-07-31	10.7100	10.7100	10.7000	10.7000	-0.926%	3	2,774	-18.692%
2026-07-30	10.7900	11.0000	10.7900	10.8000	-25.000%	5	2,774	-19.444%
2026-07-29	13.3000	14.5600	13.3000	14.4000	+11.628%	5	2,771	-39.583%
2026-07-28	12.4000	13.2300	12.1700	12.9000	+9.229%	825	2,918	-32.558%
2026-07-27	11.8100	11.8100	11.8100	11.8100	+22.638%	1	2,726	-26.334%
2026-07-23	9.6500	9.6500	9.6300	9.6300	-8.286%	7	2,726	-9.657%
2026-07-22	10.5000	10.5000	10.5000	10.5000	-0.285%	4	2,726	-17.143%
2026-07-21	10.1000	10.7100	10.1000	10.5300	-14.390%	5	2,730	-17.379%
2026-07-20	12.1000	12.3000	12.1000	12.3000	-2.381%	2	2,729	-29.268%
2026-07-16	12.9500	12.9500	12.6000	12.6000	+3.533%	7	2,727	-30.952%
2026-07-15	12.1700	12.1700	12.1700	12.1700	+10.636%	1	2,730	-28.513%
2026-07-10	11.0000	11.0000	11.0000	11.0000	-8.714%	1	2,729	-20.909%
2026-07-09	11.3500	12.0500	11.3500	12.0500	-2.823%	3	2,730	-27.801%
2026-07-08	12.4000	12.4000	12.4000	12.4000	-2.362%	7	2,730	-29.839%
2026-07-07	13.3700	13.3700	12.7000	12.7000	-9.286%	3	2,723	-31.496%
2026-07-02	12.6000	14.1000	12.2000	14.0000	+15.702%	10	2,714	-37.857%
2026-07-01	12.1000	12.1000	12.1000	12.1000	+7.365%	1	2,714	-28.099%
2026-06-30	11.2700	11.2700	11.2700	11.2700	-8.745%	1	2,713	-22.804%
2026-06-29	12.3500	12.3500	12.3500	12.3500	-1.594%	1	2,713	-29.555%
2026-06-26	12.5500	12.5500	12.5500	12.5500	+12.154%	1	2,713	-30.677%
2026-06-25	12.9000	12.9000	11.1900	11.1900	-15.865%	2	2,713	-22.252%
2026-06-23	13.5300	13.5300	13.1500	13.3000	+40.000%	5	2,714	-34.586%
2026-06-18	9.5000	9.5000	9.5000	9.5000	-5.000%	1	2,711	-8.421%
2026-06-15	10.0000	10.0000	10.0000	10.0000	-24.300%	1	2,711	-13.000%
2026-06-11	13.2100	13.2100	13.2100	13.2100	+4.841%	1	2,711	-34.141%
2026-06-08	12.6000	12.6000	12.6000	12.6000	0.000%	1	2,711	-30.952%
2026-06-05	11.8000	12.6000	11.8000	12.6000	+26.000%	4	2,710	-30.952%
2026-06-04	10.0000	10.0000	10.0000	10.0000	+11.235%	1	2,706	-13.000%
2026-06-03	8.6000	8.9900	8.2100	8.9900	+6.517%	106	2,754	-3.226%
2026-06-02	8.4400	8.4400	8.4400	8.4400	+8.623%	1	2,699	+3.081%
2026-05-26	6.9800	7.7700	6.8600	7.7700	+4.858%	23	2,699	+11.969%
2026-05-21	7.4100	7.4100	7.4100	7.4100	-11.151%	1	2,682	+17.409%
2026-05-20	8.3000	8.3400	8.3000	8.3400	+2.963%	7	2,682	+4.317%
2026-05-15	8.1000	8.1000	8.1000	8.1000	+15.714%	1	2,685	+7.407%
2026-05-13	7.0000	7.0000	7.0000	7.0000	+17.647%	1	2,685	+24.286%
2026-05-11	5.9500	5.9500	5.9500	5.9500	-2.459%	1	2,685	+46.218%
2026-05-08	6.1000	6.1000	6.1000	6.1000	-10.294%	1	2,684	+42.623%
2026-05-07	6.4000	6.8000	6.3000	6.8000	+7.937%	52	2,684	+27.941%
2026-05-06	6.3000	6.3500	6.1200	6.3000	-4.834%	9	2,682	+38.095%
2026-05-05	6.8000	6.8000	6.6200	6.6200	-12.318%	3	2,683	+31.420%
2026-05-04	7.3300	7.5500	7.3300	7.5500	-5.625%	21	2,684	+15.232%
2026-05-01	7.9700	9.1000	7.9700	8.0000	-5.549%	7	2,702	+8.750%
2026-04-30	8.8900	8.8900	8.4700	8.4700	-10.842%	4	2,702	+2.715%
2026-04-28	9.6000	9.6000	9.5000	9.5000	+5.556%	7	2,702	-8.421%
2026-04-27	9.0000	9.0000	9.0000	9.0000	-5.759%	1	2,702	-3.333%
2026-04-24	9.5000	9.5900	9.5000	9.5500	+0.845%	202	2,703	-8.901%
2026-04-22	9.4600	9.4700	9.4600	9.4700	-9.810%	5	2,503	-8.131%
2026-04-21	9.2000	10.5000	9.2000	10.5000	+3.960%	40	2,482	-17.143%
2026-04-20	10.1000	10.3000	10.0000	10.1000	+2.020%	20	2,482	-13.861%
2026-04-17	9.9000	9.9000	9.8000	9.9000	-10.000%	1,000	2,466	-12.121%
2026-04-16	11.1600	11.1600	11.0000	11.0000	-5.172%	5	1,510	-20.909%
2026-04-14	12.1500	12.1500	11.6000	11.6000	-12.121%	10	1,508	-25.000%
2026-04-09	13.2000	13.2000	13.2000	13.2000	-0.901%	1	1,508	-34.091%
2026-04-08	13.5000	13.5000	12.0000	13.3200	-26.000%	55	1,508	-34.685%
2026-04-06	17.8500	18.0000	17.8500	18.0000	-5.263%	11	1,523	-51.667%
2026-04-02	21.0000	21.4800	19.0000	19.0000	+5.322%	7	1,512	-54.211%
2026-04-01	18.0400	18.0400	18.0400	18.0400	-14.704%	5	1,512	-51.774%
2026-03-31	22.5500	22.5500	21.1500	21.1500	+0.955%	5	1,517	-58.865%
2026-03-30	21.4000	21.4000	20.9500	20.9500	+2.696%	25	1,516	-58.473%
2026-03-27	20.4000	20.4000	20.4000	20.4000	+0.493%	1	1,500	-57.353%
2026-03-26	18.5300	20.3000	18.5300	20.3000	+16.000%	15	1,500	-57.143%
2026-03-25	17.5000	17.5000	17.5000	17.5000	+2.881%	1	1,499	-50.286%
2026-03-24	17.0000	17.0100	16.9200	17.0100	+6.313%	3	1,499	-48.854%
2026-03-23	16.0000	16.0000	15.5000	16.0000	-8.571%	6	1,500	-45.625%
2026-03-20	16.3000	17.5000	16.3000	17.5000	+5.295%	2	1,498	-50.286%
2026-03-18	16.6200	16.6200	16.6200	16.6200	+3.616%	1	1,499	-47.653%
2026-03-17	15.7000	16.0400	15.7000	16.0400	-19.800%	21	1,500	-45.761%
2026-03-13	20.0000	20.0000	20.0000	20.0000	0.000%	25	1,479	-56.500%
2026-03-12	20.0000	20.0000	20.0000	20.0000	0.000%	1	1,454	-56.500%
2026-03-11	18.4500	20.0000	18.4500	20.0000	+18.483%	4	1,454	-56.500%
2026-03-10	18.2500	18.2500	16.8800	16.8800	-7.507%	7	1,458	-48.460%
2026-03-09	22.4000	22.4000	18.2500	18.2500	-7.125%	427	1,458	-52.329%
2026-03-06	22.0000	22.0000	19.6500	19.6500	-5.529%	7	1,058	-55.725%
2026-03-05	19.0000	20.8000	19.0000	20.8000	+22.353%	521	1,061	-58.173%
2026-03-04	18.7300	20.0000	16.8000	17.0000	-7.609%	16	564	-48.824%
2026-03-03	18.2500	20.7600	16.0000	18.4000	+33.916%	268	553	-52.717%
2026-03-02	14.1000	14.1000	13.7400	13.7400	+0.292%	2	304	-36.681%
2026-02-26	14.5000	14.5000	13.2000	13.7000	+3.008%	59	303	-36.496%
2026-02-25	13.1000	13.3000	13.0900	13.3000	-5.674%	4	257	-34.586%
2026-02-24	14.1000	14.1000	14.1000	14.1000	-9.383%	10	257	-38.298%
2026-02-23	15.5600	15.5600	15.5600	15.5600	+13.577%	1	257	-44.087%
2026-02-20	12.7500	13.8600	12.7500	13.7000	+2.163%	252	256	-36.496%
2026-02-19	13.4100	13.4100	13.4100	13.4100	-8.776%	5	11	-35.123%
2026-02-13	13.1500	14.7000	13.1500	14.7000	+13.251%	2	14	-40.816%
2026-02-12	12.5200	12.9800	11.9500	12.9800	-11.701%	42	14	-32.974%
2026-02-10	14.7000	14.7000	14.7000	14.7000	-18.874%	1	47	-40.816%
2026-02-05	17.9800	18.1200	17.9800	18.1200	+44.960%	45	46	-51.987%
2026-02-03	12.5000	12.5000	12.5000	12.5000	-17.219%	1	5	-30.400%
2026-02-02	15.1000	15.1000	15.1000	15.1000	+3.425%	2	5	-42.384%
2026-01-30	14.6000	14.6000	14.6000	14.6000	-1.151%	1	3	-40.411%
2026-01-29	14.7700	14.7700	14.7700	14.7700	+5.125%	1	2	-41.097%
2026-01-27	14.0500	14.0500	14.0500	14.0500	-9.413%	1	2	-38.078%
2026-01-26	15.5100	15.5100	15.5100	15.5100	0.000%	1	1	-43.907%