Dark

EWY20270115P125
EWY Jan 15 2027 125.00 Put (EWY270115P00125000)
option OPRA

EOD

Aug 6, 2026

10.20+1.392%(+0.14)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	10.2000	10.2000	10.2000	10.2000	+1.392%	24	3,927	0.000%
2026-08-05	9.8000	10.0600	9.8000	10.0600	-7.791%	31	3,903	+1.392%
2026-08-04	10.9100	10.9100	10.9100	10.9100	-12.720%	4	3,873	-6.508%
2026-07-31	12.5000	12.5000	12.5000	12.5000	-3.475%	2	3,877	-18.400%
2026-07-30	12.9500	12.9500	12.9500	12.9500	-15.909%	4	3,875	-21.236%
2026-07-29	16.7000	16.7000	15.0000	15.4000	+6.207%	10	3,871	-33.766%
2026-07-28	15.3000	15.3000	14.2700	14.5000	+25.868%	218	3,999	-29.655%
2026-07-23	11.5200	11.5200	11.5200	11.5200	-20.552%	1	3,866	-11.458%
2026-07-17	15.7000	15.7000	14.5000	14.5000	+2.837%	3	3,867	-29.655%
2026-07-16	14.2600	14.2600	14.0000	14.1000	-3.820%	9	3,865	-27.660%
2026-07-13	16.7000	16.7400	14.6600	14.6600	+18.226%	26	3,866	-30.423%
2026-07-10	12.4000	12.4000	12.4000	12.4000	-0.800%	1	3,841	-17.742%
2026-07-09	12.6000	12.6000	12.5000	12.5000	-10.072%	5	3,840	-18.400%
2026-07-08	13.9000	13.9000	13.9000	13.9000	-2.113%	20	3,840	-26.619%
2026-07-07	15.0000	15.0000	14.1000	14.2000	+9.231%	46	3,885	-28.169%
2026-07-06	13.0000	13.0000	13.0000	13.0000	-17.722%	11	3,889	-21.538%
2026-07-02	14.0000	15.8000	13.8000	15.8000	+15.328%	162	3,832	-35.443%
2026-07-01	13.7000	13.7000	13.7000	13.7000	+3.788%	7	3,832	-25.547%
2026-06-29	13.7100	13.7100	13.1000	13.2000	-5.308%	6	3,832	-22.727%
2026-06-26	13.9400	13.9400	13.9400	13.9400	+10.198%	1	3,832	-26.829%
2026-06-25	12.6500	12.6500	12.6500	12.6500	+7.751%	1	3,832	-19.368%
2026-06-22	11.5000	11.7400	11.5000	11.7400	+11.174%	5	3,832	-13.118%
2026-06-18	10.5000	10.5600	10.5000	10.5600	-4.000%	2	3,733	-3.409%
2026-06-17	11.0000	11.0000	11.0000	11.0000	-2.655%	100	3,733	-7.273%
2026-06-15	11.3000	11.3000	11.3000	11.3000	-13.077%	2	3,733	-9.735%
2026-06-12	13.0000	13.0000	13.0000	13.0000	+0.775%	1	3,733	-21.538%
2026-06-08	13.6000	13.6000	12.9000	12.9000	-14.795%	3	3,733	-20.930%
2026-06-05	13.5000	15.1400	13.5000	15.1400	+31.652%	5	3,730	-32.629%
2026-06-04	12.2000	12.2000	11.4000	11.5000	+22.340%	6	3,730	-11.304%
2026-05-28	9.4000	9.4000	9.4000	9.4000	-3.590%	2	3,730	+8.511%
2026-05-27	9.9000	9.9000	9.7500	9.7500	+14.706%	4	3,730	+4.615%
2026-05-26	8.1200	8.5000	8.0500	8.5000	-1.848%	3	3,730	+20.000%
2026-05-22	8.6600	8.6600	8.6600	8.6600	-9.319%	1	3,730	+17.783%
2026-05-20	9.3000	10.2000	9.3000	9.5500	-1.036%	6	3,730	+6.806%
2026-05-18	9.2600	9.6500	8.5000	9.6500	+0.731%	5	3,728	+5.699%
2026-05-12	9.5800	9.5800	9.5800	9.5800	+32.138%	5	3,728	+6.472%
2026-05-11	7.4500	7.4500	7.1200	7.2500	-8.344%	8	3,728	+40.690%
2026-05-05	8.9000	8.9000	7.6600	7.9100	-6.391%	4	3,728	+28.951%
2026-05-04	8.5000	8.5000	8.4500	8.4500	-9.140%	4	3,729	+20.710%
2026-05-01	9.3000	9.5000	9.1000	9.3000	-7.000%	308	3,430	+9.677%
2026-04-30	10.2200	10.2200	10.0000	10.0000	-9.502%	52	3,430	+2.000%
2026-04-29	10.6000	11.0500	10.6000	11.0500	+0.455%	2	3,380	-7.692%
2026-04-24	11.0000	11.0000	11.0000	11.0000	-8.638%	300	3,379	-7.273%
2026-04-21	11.4800	12.0400	11.4800	12.0400	+6.549%	120	3,392	-15.282%
2026-04-17	11.2500	11.3000	11.0400	11.3000	-26.288%	6	3,392	-9.735%
2026-04-13	15.3100	15.5000	15.3100	15.3300	+1.255%	104	3,401	-33.464%
2026-04-10	15.0000	15.8000	15.0000	15.1400	-2.949%	106	3,405	-32.629%
2026-04-09	15.9000	15.9000	15.6000	15.6000	+4.698%	12	3,401	-34.615%
2026-04-08	14.8900	14.9000	14.5700	14.9000	-28.365%	3	3,400	-31.544%
2026-04-07	20.2700	20.8000	20.2700	20.8000	-14.085%	7	3,399	-50.962%
2026-04-02	24.2100	24.2100	24.2100	24.2100	+21.050%	1	3,396	-57.869%
2026-04-01	20.0000	20.0000	20.0000	20.0000	-20.000%	2	3,396	-49.000%
2026-03-30	25.0000	25.0000	25.0000	25.0000	+8.696%	2	3,394	-59.200%
2026-03-27	23.0000	23.0000	23.0000	23.0000	-0.862%	1	3,394	-55.652%
2026-03-26	21.4000	23.2000	21.2000	23.2000	+25.541%	24	3,394	-56.034%
2026-03-23	18.4500	18.4800	18.4500	18.4800	-9.854%	2	3,371	-44.805%
2026-03-20	19.1000	20.5000	19.1000	20.5000	+9.626%	3	3,373	-50.244%
2026-03-19	18.7000	18.7000	18.7000	18.7000	+1.081%	1,000	3,370	-45.455%
2026-03-18	18.5000	18.5000	18.5000	18.5000	-8.006%	2	2,371	-44.865%
2026-03-16	18.8000	20.1100	18.8000	20.1100	-2.093%	1,001	2,371	-49.279%
2026-03-11	20.5400	20.5400	20.5400	20.5400	+0.785%	1	1,371	-50.341%
2026-03-10	19.2000	20.3800	19.2000	20.3800	-5.473%	2	1,371	-49.951%
2026-03-09	24.2300	24.2300	21.5600	21.5600	-0.185%	4	1,371	-52.690%
2026-03-06	21.9700	22.0900	21.6000	21.6000	-11.475%	602	1,368	-52.778%
2026-03-05	21.5000	24.4000	21.5000	24.4000	+22.000%	282	766	-58.197%
2026-03-04	21.5000	21.5000	18.7500	20.0000	-5.527%	609	643	-49.000%
2026-03-03	25.8000	25.8000	21.1700	21.1700	+33.987%	41	40	-51.819%
2026-03-02	15.8000	15.8000	15.8000	15.8000	+1.804%	1	18	-35.443%
2026-02-26	15.6500	15.6500	15.5200	15.5200	+6.301%	2	17	-34.278%
2026-02-25	15.0000	15.5000	14.4500	14.6000	-5.928%	9	15	-30.137%
2026-02-24	15.5200	15.5200	15.5200	15.5200	-1.083%	1	15	-34.278%
2026-02-19	15.6900	15.6900	15.6900	15.6900	-5.482%	1	14	-34.990%
2026-02-18	15.7000	16.8000	15.7000	16.6000	+3.234%	11	14	-38.554%
2026-02-17	16.3000	16.3000	16.0800	16.0800	+9.388%	2	3	-36.567%
2026-02-13	15.1500	15.1500	14.7000	14.7000	-19.231%	2	1	-30.612%
2026-02-03	18.2000	18.2000	18.2000	18.2000	+0.552%	1	1	-43.956%
2026-02-02	18.1000	18.1000	18.1000	18.1000	-47.989%	1	1	-43.646%
2025-12-18	34.5500	34.8000	34.5500	34.8000	0.000%	2	0	-70.690%