Dark

EWY20270115P80
EWY Jan 15 2027 80.00 Put (EWY270115P00080000)
option OPRA

EOD

Aug 5, 2026

1.82-3.191%(-0.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.8200	1.8200	1.8200	1.8200	-3.191%	2	1,351	0.000%
2026-08-04	1.8800	2.0500	1.8800	1.8800	-20.000%	33	1,365	-3.191%
2026-07-31	2.2700	2.3500	2.2700	2.3500	-14.545%	3	1,352	-22.553%
2026-07-30	2.7500	2.7500	2.7500	2.7500	-21.429%	3	1,350	-33.818%
2026-07-29	3.3000	3.5000	3.3000	3.5000	+16.667%	2	1,353	-48.000%
2026-07-28	3.0000	3.0000	3.0000	3.0000	-14.286%	1	1,354	-39.333%
2026-07-17	3.5000	3.5000	3.5000	3.5000	+16.667%	10	1,354	-48.000%
2026-07-14	3.6000	3.6000	3.0000	3.0000	-14.286%	36	1,364	-39.333%
2026-07-10	3.5000	3.5000	3.5000	3.5000	-5.405%	1	1,330	-48.000%
2026-07-09	3.7000	3.7000	3.7000	3.7000	0.000%	1	1,330	-50.811%
2026-07-01	3.7000	3.7000	3.7000	3.7000	+4.225%	1	1,331	-50.811%
2026-06-30	3.9500	3.9500	3.5500	3.5500	-6.824%	3	1,330	-48.732%
2026-06-26	3.8100	3.8100	3.8100	3.8100	-17.354%	10	1,328	-52.231%
2026-06-23	4.0000	4.9200	4.0000	4.6100	+44.063%	23	1,318	-60.521%
2026-06-18	3.2000	3.2000	3.2000	3.2000	+7.023%	2	1,315	-43.125%
2026-06-16	2.9900	2.9900	2.9900	2.9900	-8.563%	1	1,315	-39.130%
2026-06-15	3.2700	3.2700	3.2700	3.2700	-23.953%	10	1,314	-44.343%
2026-06-09	4.3000	4.3000	4.3000	4.3000	-2.273%	1	1,304	-57.674%
2026-06-05	3.9000	4.4000	3.9000	4.4000	+60.000%	12	1,305	-58.636%
2026-06-01	2.7000	2.7500	2.7000	2.7500	+5.769%	4	1,295	-33.818%
2026-05-29	3.0000	3.0000	2.6000	2.6000	-0.763%	2	1,295	-30.000%
2026-05-28	2.4000	2.6200	2.4000	2.6200	+19.091%	4	1,297	-30.534%
2026-05-21	2.8500	2.8500	2.2000	2.2000	-2.222%	3	1,294	-17.273%
2026-05-18	2.1800	2.2500	2.1800	2.2500	+33.929%	21	1,292	-19.111%
2026-05-13	2.3000	2.3000	1.6800	1.6800	-20.755%	4	1,275	+8.333%
2026-05-12	2.1200	2.1200	2.1200	2.1200	+36.774%	1	1,279	-14.151%
2026-05-08	1.4300	1.5500	1.4300	1.5500	0.000%	4	1,279	+17.419%
2026-05-07	1.6000	1.6000	1.5500	1.5500	0.000%	101	1,284	+17.419%
2026-05-06	1.5000	1.5500	1.4000	1.5500	-12.921%	71	1,184	+17.419%
2026-05-04	1.7800	1.7800	1.7800	1.7800	-1.111%	1	1,142	+2.247%
2026-05-01	1.8000	1.8000	1.8000	1.8000	-7.692%	1	1,143	+1.111%
2026-04-30	2.3300	2.3300	1.9500	1.9500	-18.750%	3	1,143	-6.667%
2026-04-29	2.4000	2.4000	2.4000	2.4000	+9.091%	10	1,142	-24.167%
2026-04-28	2.2000	2.2000	2.2000	2.2000	+2.326%	5	1,143	-17.273%
2026-04-27	2.3000	2.3000	2.1500	2.1500	-8.511%	2	1,148	-15.349%
2026-04-24	2.3500	2.3500	2.3500	2.3500	-2.083%	4	1,147	-22.553%
2026-04-22	2.4000	2.4000	2.4000	2.4000	-4.000%	2	1,147	-24.167%
2026-04-21	2.6000	2.6000	2.4400	2.5000	-1.961%	11	1,148	-27.200%
2026-04-20	2.5500	2.5500	2.5500	2.5500	+2.000%	2	1,148	-28.627%
2026-04-17	2.6000	2.6000	2.4500	2.5000	-13.495%	5	1,150	-27.200%
2026-04-16	2.8900	3.0000	2.8000	2.8900	-9.688%	11	1,148	-37.024%
2026-04-15	3.2000	3.2000	3.2000	3.2000	+6.667%	5	1,145	-43.125%
2026-04-14	3.3000	3.3000	2.9400	3.0000	-12.536%	7	1,140	-39.333%
2026-04-10	3.6900	3.6900	3.4300	3.4300	-1.719%	7	1,139	-46.939%
2026-04-08	3.6000	3.8000	3.4000	3.4900	-26.526%	22	1,138	-47.851%
2026-04-07	4.7500	4.7500	4.7500	4.7500	-3.061%	1	1,156	-61.684%
2026-04-01	5.1000	5.1000	4.9000	4.9000	-21.600%	3	1,156	-62.857%
2026-03-31	6.2500	6.2500	6.2500	6.2500	-2.648%	5	1,156	-70.880%
2026-03-30	5.8000	6.4200	5.7900	6.4200	+7.179%	12	1,151	-71.651%
2026-03-27	5.6600	5.9900	5.6600	5.9900	+19.800%	5	1,143	-69.616%
2026-03-24	5.0300	5.0300	4.8000	5.0000	+3.734%	17	1,142	-63.600%
2026-03-20	4.2000	4.8200	4.2000	4.8200	+35.775%	5	1,129	-62.241%
2026-03-17	3.5500	3.5500	3.5500	3.5500	-27.551%	3	1,129	-48.732%
2026-03-16	5.0600	5.0600	4.9000	4.9000	-16.096%	12	1,126	-62.857%
2026-03-13	5.8400	5.8400	5.8400	5.8400	+0.690%	1	1,126	-68.836%
2026-03-12	5.8000	5.8000	5.8000	5.8000	+7.407%	11	1,125	-68.621%
2026-03-11	5.4000	5.4000	5.4000	5.4000	+2.273%	1	1,114	-66.296%
2026-03-10	5.3000	5.3000	5.2800	5.2800	+2.128%	2	1,113	-65.530%
2026-03-09	5.1700	5.1700	5.1700	5.1700	-18.838%	2	1,113	-64.797%
2026-03-05	6.3700	6.3700	6.3700	6.3700	+17.963%	1	1,122	-71.429%
2026-03-04	5.0000	5.4500	5.0000	5.4000	+7.784%	20	1,122	-66.296%
2026-03-03	5.4400	6.0000	4.7500	5.0100	+13.093%	521	1,114	-63.673%
2026-02-26	4.3000	4.4300	4.3000	4.4300	+26.571%	4	600	-58.916%
2026-02-25	3.5000	3.5000	3.5000	3.5000	-12.500%	3	600	-48.000%
2026-02-24	4.0000	4.0000	4.0000	4.0000	-9.091%	3	600	-54.500%
2026-02-23	3.6000	4.4000	3.6000	4.4000	0.000%	7	603	-58.636%
2026-02-20	3.6000	4.4000	3.5000	4.4000	+37.500%	508	610	-58.636%
2026-02-19	2.9400	3.3000	2.9400	3.2000	+10.345%	21	130	-43.125%
2026-01-30	2.9000	2.9000	2.9000	2.9000	-12.121%	1	111	-37.241%
2026-01-22	3.3000	3.3000	3.3000	3.3000	+7.843%	1	133	-44.848%
2026-01-15	3.4300	3.4300	3.0300	3.0600	-7.273%	7	132	-40.523%
2026-01-13	3.3000	3.3000	3.3000	3.3000	-21.429%	1	126	-44.848%
2025-12-29	4.2000	4.2000	4.2000	4.2000	-23.636%	1	125	-56.667%
2025-12-19	5.5000	5.5000	5.5000	5.5000	-7.563%	100	125	-66.909%
2025-12-15	5.9500	5.9500	5.9500	5.9500	-12.500%	1	184	-69.412%
2025-11-20	6.8000	6.8000	6.8000	6.8000	+0.741%	50	183	-73.235%
2025-11-17	6.5000	6.7500	6.5000	6.7500	+10.656%	60	133	-73.037%
2025-11-13	6.6300	6.6300	6.1000	6.1000	+10.307%	23	124	-70.164%
2025-11-10	5.5700	5.5700	5.5300	5.5300	+2.980%	100	101	-67.089%
2025-10-30	5.3700	5.3700	5.3700	5.3700	0.000%	1	1	-66.108%