Dark

EWY20270115P150
EWY Jan 15 2027 150.00 Put (EWY270115P00150000)
option OPRA

EOD

Aug 6, 2026

19.00+2.151%(+0.40)197

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	20.9000	20.9000	18.5000	19.0000	+2.151%	197	5,418	0.000%
2026-08-05	19.2000	19.2000	18.5000	18.6000	-1.587%	13	5,352	+2.151%
2026-08-04	19.6500	20.5000	18.6000	18.9000	-18.534%	30	5,344	+0.529%
2026-08-03	25.8700	25.8700	22.2000	23.2000	-2.110%	114	5,346	-18.103%
2026-07-31	21.6000	23.8000	21.1900	23.7000	+4.405%	48	5,338	-19.831%
2026-07-30	26.0800	26.0800	22.7000	22.7000	-23.311%	89	5,300	-16.300%
2026-07-29	28.7500	30.2000	26.0000	29.6000	+11.278%	63	5,237	-35.811%
2026-07-28	27.3000	27.9600	25.9000	26.6000	+13.675%	1,074	5,239	-28.571%
2026-07-27	22.2400	25.2000	22.2400	23.4000	+0.645%	47	4,463	-18.803%
2026-07-24	23.2500	23.2500	23.2500	23.2500	+13.971%	2	4,457	-18.280%
2026-07-23	21.7000	21.7000	20.1700	20.4000	-8.108%	385	4,470	-6.863%
2026-07-22	22.5000	22.5000	21.6000	22.2000	+3.256%	121	4,245	-14.414%
2026-07-21	22.5000	22.5000	21.2000	21.5000	-15.020%	433	4,327	-11.628%
2026-07-20	25.2500	25.3000	23.9000	25.3000	+0.797%	154	4,349	-24.901%
2026-07-17	28.1800	28.1800	24.0000	25.1000	-1.181%	68	4,325	-24.303%
2026-07-16	24.9400	25.8000	24.4000	25.4000	+8.547%	339	4,361	-25.197%
2026-07-15	22.5000	24.8000	22.1000	23.4000	+7.834%	93	4,202	-18.803%
2026-07-14	23.2000	23.3000	21.7000	21.7000	-14.567%	166	4,143	-12.442%
2026-07-13	25.6000	25.7000	24.5000	25.4000	+18.140%	2,057	4,139	-25.197%
2026-07-10	21.9000	22.0600	21.5000	21.5000	-0.922%	49	2,390	-11.628%
2026-07-09	22.6200	22.7000	21.7000	21.7000	-6.466%	24	2,378	-12.442%
2026-07-08	25.0000	25.2000	23.2000	23.2000	-3.734%	87	2,379	-18.103%
2026-07-07	21.9000	25.1100	21.9000	24.1000	+9.050%	133	2,409	-21.162%
2026-07-06	23.5000	23.5000	21.6000	22.1000	-16.917%	305	2,328	-14.027%
2026-07-02	23.7000	26.6000	22.9300	26.6000	+12.712%	27	2,071	-28.571%
2026-07-01	23.3700	23.6000	22.3000	23.6000	+16.832%	58	2,071	-19.492%
2026-06-30	20.8000	20.8000	19.7000	20.2000	-4.265%	24	2,065	-5.941%
2026-06-29	22.0400	23.2000	21.1000	21.1000	0.000%	272	2,052	-9.953%
2026-06-26	23.0000	23.1500	21.1000	21.1000	+2.427%	26	2,034	-9.953%
2026-06-25	20.8400	21.5000	20.4000	20.6000	-9.649%	34	2,061	-7.767%
2026-06-24	23.1000	24.1000	22.8000	22.8000	-8.065%	15	2,046	-16.667%
2026-06-23	24.0000	24.8000	23.5800	24.8000	+30.526%	69	2,032	-23.387%
2026-06-22	18.4000	19.2000	18.4000	19.0000	+3.373%	17	2,071	0.000%
2026-06-18	17.6000	18.4000	17.3000	18.3800	-3.263%	120	2,038	+3.373%
2026-06-17	17.6000	19.0000	17.5000	19.0000	+1.604%	27	2,038	0.000%
2026-06-16	18.4000	19.0000	17.8000	18.7000	+3.315%	96	2,038	+1.604%
2026-06-15	18.9900	19.4000	18.1000	18.1000	-15.023%	29	1,983	+4.972%
2026-06-12	21.9000	21.9000	21.1000	21.3000	-0.467%	27	1,983	-10.798%
2026-06-11	23.5000	23.8100	21.3900	21.4000	-15.348%	212	1,971	-11.215%
2026-06-10	24.1000	25.6000	23.3000	25.2800	+3.607%	62	1,968	-24.842%
2026-06-09	22.3500	26.7800	22.3500	24.4000	+3.830%	30	1,962	-22.131%
2026-06-08	23.6500	24.0000	23.0300	23.5000	-9.615%	13	1,939	-19.149%
2026-06-05	22.0000	26.0000	22.0000	26.0000	+39.785%	64	1,937	-26.923%
2026-06-04	19.0000	20.0500	18.6000	18.6000	+9.412%	31	1,934	+2.151%
2026-06-03	17.0700	17.0700	17.0000	17.0000	+4.938%	3	1,941	+11.765%
2026-06-02	16.5500	16.5500	16.2000	16.2000	+2.532%	13	1,938	+17.284%
2026-06-01	16.6000	16.6000	15.5000	15.8000	-6.785%	120	1,928	+20.253%
2026-05-29	16.2000	17.1900	16.2000	16.9500	+3.988%	6	1,843	+12.094%
2026-05-28	17.2000	17.3500	16.1000	16.3000	-6.268%	35	1,845	+16.564%
2026-05-27	15.2000	17.7000	15.2000	17.3900	+12.922%	725	1,828	+9.258%
2026-05-26	14.3100	15.5000	14.3100	15.4000	-5.753%	64	1,380	+23.377%
2026-05-22	16.2200	16.5000	16.1000	16.3400	+2.767%	22	1,328	+16.279%
2026-05-21	16.2500	16.6000	15.7000	15.9000	-8.621%	99	1,264	+19.497%
2026-05-20	18.3000	18.3000	17.3000	17.4000	-5.946%	44	1,264	+9.195%
2026-05-19	19.5200	19.8500	17.9000	18.5000	+3.352%	78	1,238	+2.703%
2026-05-18	16.7000	18.6000	16.7000	17.9000	+1.994%	46	1,238	+6.145%
2026-05-15	17.6000	17.6000	16.9000	17.5500	+21.875%	37	1,238	+8.262%
2026-05-14	14.6500	15.8000	14.1600	14.4000	-2.041%	61	1,237	+31.944%
2026-05-13	14.7500	15.3000	14.5000	14.7000	-12.343%	64	149	+29.252%
2026-05-12	16.3000	18.2000	16.3000	16.7700	+21.522%	1,099	149	+13.298%
2026-05-11	13.8000	14.1000	13.4000	13.8000	+0.656%	29	149	+37.681%
2026-05-08	13.4000	13.9000	13.3000	13.7100	-9.205%	61	128	+38.585%
2026-05-07	14.2400	15.2400	14.2400	15.1000	+7.857%	25	90	+25.828%
2026-05-06	14.9500	14.9500	14.0000	14.0000	-10.657%	60	84	+35.714%
2026-05-05	15.0000	15.6700	14.9500	15.6700	-9.579%	14	27	+21.251%
2026-05-04	17.0000	17.3300	16.7000	17.3300	-2.090%	3	19	+9.636%
2026-05-01	17.7000	17.7000	17.7000	17.7000	-9.694%	5	19	+7.345%
2026-04-27	19.6000	19.6000	19.6000	19.6000	-6.667%	1	19	-3.061%
2026-04-24	21.0000	21.0000	21.0000	21.0000	-11.950%	1	19	-9.524%
2026-04-21	21.9300	23.8500	21.9300	23.8500	+10.930%	7	18	-20.335%
2026-04-17	21.5000	21.5000	21.5000	21.5000	-20.752%	1	18	-11.628%
2026-04-10	27.1300	27.1300	27.1300	27.1300	-32.813%	1	17	-29.967%
2026-04-02	40.3800	40.3800	40.3800	40.3800	+16.201%	1	19	-52.947%
2026-04-01	34.9000	35.5000	34.7500	34.7500	-9.974%	4	19	-45.324%
2026-03-31	41.7600	41.7600	38.6000	38.6000	-1.279%	4	22	-50.777%
2026-03-30	39.1000	39.1000	39.1000	39.1000	+2.895%	1	23	-51.407%
2026-03-27	39.1500	39.1500	38.0000	38.0000	+2.925%	6	23	-50.000%
2026-03-26	36.9200	36.9200	36.9200	36.9200	+4.797%	1	22	-48.537%
2026-03-25	35.2300	35.2300	35.2300	35.2300	+6.114%	1	21	-46.069%
2026-03-23	33.2000	33.2000	33.2000	33.2000	-2.696%	3	20	-42.771%
2026-03-20	34.2000	34.2000	34.1200	34.1200	+2.709%	2	22	-44.314%
2026-03-19	33.2200	33.2200	33.2200	33.2200	-9.260%	1	21	-42.806%
2026-03-13	36.5900	36.8000	36.5900	36.6100	+3.127%	3	20	-48.102%
2026-03-09	35.5000	35.5000	35.5000	35.5000	-6.258%	1	18	-46.479%
2026-03-06	37.8700	37.8700	37.8700	37.8700	+18.344%	6	19	-49.828%
2026-03-04	33.5000	33.5000	31.5000	32.0000	-4.478%	5	16	-40.625%
2026-03-03	34.5000	36.5000	33.5000	33.5000	+20.721%	10	15	-43.284%
2026-03-02	28.1000	28.1000	27.7500	27.7500	+3.352%	2	16	-31.532%
2026-02-27	26.8500	26.8500	26.8500	26.8500	+3.668%	1	15	-29.236%
2026-02-26	25.5000	27.2800	25.5000	25.9000	-9.123%	10	14	-26.641%
2026-02-25	26.4500	28.5000	26.3500	28.5000	-8.065%	8	3	-33.333%
2026-02-23	31.0000	31.0000	31.0000	31.0000	+10.873%	1	3	-38.710%
2026-02-20	27.9600	27.9600	27.9600	27.9600	-8.328%	1	3	-32.046%
2026-02-17	29.8000	30.5000	29.8000	30.5000	0.000%	4	3	-37.705%