Dark

EWY20270115P140
EWY Jan 15 2027 140.00 Put (EWY270115P00140000)
option OPRA

EOD

Aug 6, 2026

16.00+8.844%(+1.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	16.0000	16.0000	16.0000	16.0000	+8.844%	1	2,480	0.000%
2026-08-05	15.1000	15.1000	14.7000	14.7000	-4.977%	7	2,480	+8.844%
2026-08-04	15.0400	15.4700	15.0400	15.4700	-35.542%	2	2,473	+3.426%
2026-07-29	23.0000	24.6000	21.0400	24.0000	+11.940%	551	2,582	-33.333%
2026-07-28	22.3200	22.3200	20.5700	21.4400	+8.722%	87	2,414	-25.373%
2026-07-27	19.7200	19.7200	19.7200	19.7200	+18.084%	1	2,390	-18.864%
2026-07-23	16.6000	16.7000	16.5600	16.7000	-16.791%	12	2,389	-4.192%
2026-07-17	22.7100	22.7100	20.0100	20.0700	-3.741%	3	2,388	-20.279%
2026-07-16	20.7000	21.1000	20.7000	20.8500	+16.807%	12	2,388	-23.261%
2026-07-15	17.8500	17.8500	17.8500	17.8500	-1.381%	2	2,379	-10.364%
2026-07-14	19.2000	19.2000	18.1000	18.1000	-13.397%	12	2,381	-11.602%
2026-07-13	20.9000	20.9000	20.9000	20.9000	+18.079%	56	2,379	-23.445%
2026-07-10	17.6800	17.7600	17.6800	17.7000	+0.568%	915	2,388	-9.605%
2026-07-09	17.6000	17.6000	17.6000	17.6000	-8.808%	4	1,488	-9.091%
2026-07-08	19.3000	19.3000	19.3000	19.3000	0.000%	3	1,487	-17.098%
2026-07-07	20.0800	20.0800	19.3000	19.3000	+6.630%	6	1,484	-17.098%
2026-07-06	18.1000	18.1000	18.1000	18.1000	-15.302%	7	1,478	-11.602%
2026-07-02	20.0000	22.0000	20.0000	21.3700	+13.670%	20	1,465	-25.129%
2026-07-01	18.8000	18.8000	18.8000	18.8000	+15.337%	9	1,465	-14.894%
2026-06-30	16.3000	16.3000	16.3000	16.3000	-8.427%	3	1,457	-1.840%
2026-06-29	17.8000	17.8000	17.8000	17.8000	+3.488%	7	1,454	-10.112%
2026-06-25	17.2000	17.2000	17.2000	17.2000	-11.840%	2	1,447	-6.977%
2026-06-24	19.4000	19.5100	19.4000	19.5100	-6.651%	2	1,445	-17.991%
2026-06-23	19.7000	20.9000	19.7000	20.9000	+32.530%	7	1,443	-23.445%
2026-06-22	15.1700	15.7700	15.1700	15.7700	+4.368%	5	1,438	+1.458%
2026-06-15	15.1000	15.1100	15.1000	15.1100	-14.873%	2	1,433	+5.890%
2026-06-12	17.7500	17.7500	17.7500	17.7500	-4.209%	1	1,433	-9.859%
2026-06-11	18.5300	18.5300	18.5300	18.5300	-6.884%	20	1,433	-13.654%
2026-06-09	19.9000	19.9000	19.9000	19.9000	0.000%	1	1,453	-19.598%
2026-06-05	20.9000	21.0000	19.9000	19.9000	+25.949%	13	1,453	-19.598%
2026-06-04	16.2500	16.2500	15.8000	15.8000	+19.697%	4	1,444	+1.266%
2026-06-02	13.4200	13.4200	13.2000	13.2000	+1.538%	2	1,441	+21.212%
2026-06-01	13.0000	13.0000	13.0000	13.0000	-8.127%	1	1,439	+23.077%
2026-05-27	14.0000	14.1500	14.0000	14.1500	+25.221%	3	1,439	+13.074%
2026-05-26	11.3400	11.3400	11.3000	11.3000	-16.296%	200	1,451	+41.593%
2026-05-22	13.2000	13.6000	13.2000	13.5000	+8.000%	261	1,085	+18.519%
2026-05-21	12.9000	13.0000	12.2000	12.5000	-10.714%	44	1,120	+28.000%
2026-05-20	14.4400	14.4400	14.0000	14.0000	-8.016%	2	1,120	+14.286%
2026-05-19	15.3300	15.3900	15.2200	15.2200	+5.621%	22	1,123	+5.125%
2026-05-18	13.5000	14.4100	13.5000	14.4100	+5.956%	13	1,123	+11.034%
2026-05-15	13.2000	13.6000	13.2000	13.6000	+20.354%	2	1,123	+17.647%
2026-05-14	11.3000	11.3000	11.3000	11.3000	-4.237%	3	1,123	+41.593%
2026-05-13	11.8000	11.8000	11.8000	11.8000	-16.014%	1	1,120	+35.593%
2026-05-12	14.0500	14.0500	14.0500	14.0500	+27.034%	1	1,120	+13.879%
2026-05-11	11.0600	11.0600	11.0600	11.0600	+3.655%	1	1,120	+44.665%
2026-05-08	10.5300	10.6700	10.5300	10.6700	-10.336%	4	1,120	+49.953%
2026-05-07	11.8100	11.9000	11.6000	11.9000	+7.692%	8	1,120	+34.454%
2026-05-06	10.6800	11.0500	10.6800	11.0500	-7.917%	26	1,119	+44.796%
2026-05-05	12.0500	12.0900	11.9000	12.0000	-10.112%	11	1,094	+33.333%
2026-05-04	12.8000	13.4000	12.8000	13.3500	-6.643%	33	1,093	+19.850%
2026-05-01	14.1000	15.3000	14.1000	14.3000	-13.017%	8	1,062	+11.888%
2026-04-29	16.4400	16.4400	16.4400	16.4400	+1.481%	1	1,063	-2.676%
2026-04-28	16.2000	16.2000	16.2000	16.2000	+4.516%	1	1,062	-1.235%
2026-04-27	15.5000	15.5000	15.5000	15.5000	-7.186%	10	1,061	+3.226%
2026-04-24	16.7000	16.7000	16.7000	16.7000	-5.596%	1	1,061	-4.192%
2026-04-23	16.7000	17.8900	16.7000	17.6900	+10.563%	14	1,061	-9.553%
2026-04-22	17.1600	17.1600	16.0000	16.0000	-8.571%	37	1,051	0.000%
2026-04-21	16.8000	17.7000	16.8000	17.5000	+1.156%	24	1,038	-8.571%
2026-04-20	17.3300	17.8400	17.3000	17.3000	-5.978%	3	1,038	-7.514%
2026-04-16	18.4600	18.4600	18.4000	18.4000	-4.167%	11	1,039	-13.043%
2026-04-15	20.0000	20.0000	19.2000	19.2000	+1.053%	40	1,029	-16.667%
2026-04-14	20.0000	20.0000	19.0000	19.0000	-9.091%	11	1,028	-15.789%
2026-04-13	21.2000	21.2000	20.9000	20.9000	-5.000%	2	1,028	-23.445%
2026-04-10	22.0000	22.0000	22.0000	22.0000	+0.365%	5	1,028	-27.273%
2026-04-08	22.3400	22.6000	21.3700	21.9200	-24.414%	238	1,023	-27.007%
2026-04-01	29.0000	29.0000	29.0000	29.0000	-15.698%	10	802	-44.828%
2026-03-31	34.1000	34.6000	33.1000	34.4000	-1.714%	505	802	-53.488%
2026-03-30	35.0000	35.1000	35.0000	35.0000	+6.061%	30	310	-54.286%
2026-03-26	31.0000	33.0000	31.0000	33.0000	+29.412%	20	310	-51.515%
2026-03-23	25.5000	25.5000	25.5000	25.5000	-14.112%	10	310	-37.255%
2026-03-20	28.0000	29.6900	28.0000	29.6900	+16.890%	50	308	-46.110%
2026-03-17	25.8200	25.8200	25.4000	25.4000	-5.926%	10	346	-37.008%
2026-03-16	27.2000	27.2000	27.0000	27.0000	-8.163%	11	340	-40.741%
2026-03-13	29.4000	29.4000	29.4000	29.4000	+10.943%	30	341	-45.578%
2026-03-10	27.0000	27.0000	26.5000	26.5000	-17.702%	25	318	-39.623%
2026-03-09	32.1000	32.2000	32.1000	32.2000	+23.846%	8	333	-50.311%
2026-03-04	26.0000	26.0000	26.0000	26.0000	-5.455%	10	333	-38.462%
2026-03-03	28.7600	31.5500	27.5000	27.5000	+20.826%	31	333	-41.818%
2026-03-02	22.7500	22.7600	22.1800	22.7600	+6.854%	5	319	-29.701%
2026-02-27	22.3000	22.3000	21.1500	21.3000	-1.753%	24	317	-24.883%
2026-02-26	20.4500	22.2500	20.4500	21.6800	+2.603%	37	310	-26.199%
2026-02-25	20.6000	21.3800	20.6000	21.1300	-7.527%	28	285	-24.278%
2026-02-24	23.1500	23.2000	22.4300	22.8500	-8.563%	24	285	-29.978%
2026-02-23	25.0000	25.0000	24.2900	24.9900	+8.652%	271	268	-35.974%
2026-02-20	20.8800	23.0000	20.7900	23.0000	-5.969%	58	68	-30.435%
2026-02-19	24.4600	24.4600	24.4600	24.4600	+1.200%	10	11	-34.587%
2026-02-17	24.1700	24.1700	24.1700	24.1700	-1.788%	1	11	-33.802%
2026-02-11	24.6100	24.6100	24.6100	24.6100	-47.257%	10	10	-34.986%
2025-12-08	46.4800	46.9000	46.4800	46.6600	-1.561%	7	41	-65.709%
2025-12-05	47.2300	47.4100	47.2000	47.4000	-5.219%	6	38	-66.245%
2025-12-04	49.6800	50.1300	49.6800	50.0100	+0.624%	4	35	-68.006%
2025-12-02	49.6000	50.0000	49.6000	49.7000	-4.989%	20	33	-67.807%
2025-11-24	50.0100	52.3100	50.0100	52.3100	+15.730%	2	25	-69.413%
2025-11-05	45.0200	45.2000	45.0200	45.2000	+0.222%	2	24	-64.602%
2025-11-04	45.2000	45.4000	44.9900	45.1000	+8.806%	14	24	-64.523%
2025-11-03	41.2200	41.7500	41.1500	41.4500	-6.433%	30	4	-61.399%
2025-10-29	43.7900	44.3000	43.7900	44.3000	-4.915%	2	4	-63.883%
2025-10-28	46.5400	46.5900	46.5400	46.5900	0.000%	6	0	-65.658%