Dark

EWY20270115P90
EWY Jan 15 2027 90.00 Put (EWY270115P00090000)
option OPRA

EOD

Aug 6, 2026

3.10+14.815%(+0.40)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.3000	3.3000	3.1000	3.1000	+14.815%	20	19,884	0.000%
2026-08-05	2.9500	2.9500	2.7000	2.7000	-8.475%	20	19,874	+14.815%
2026-08-04	3.0000	3.0000	2.9500	2.9500	-18.056%	8	19,879	+5.085%
2026-08-03	4.0000	4.0000	3.6000	3.6000	+10.769%	69	19,871	-13.889%
2026-07-31	3.2500	3.2500	3.2500	3.2500	-18.750%	2	19,866	-4.615%
2026-07-30	4.1000	4.1000	4.0000	4.0000	-21.569%	2	19,866	-22.500%
2026-07-29	5.2000	5.2000	4.9500	5.1000	+12.335%	32	19,867	-39.216%
2026-07-28	4.8000	4.8000	4.4000	4.5400	+15.816%	40	19,839	-31.718%
2026-07-27	3.9000	4.1500	3.9000	3.9200	+5.946%	363	19,823	-20.918%
2026-07-24	3.9000	3.9000	3.7000	3.7000	-5.128%	71	19,935	-16.216%
2026-07-23	3.7000	3.9000	3.3000	3.9000	-7.143%	5	19,877	-20.513%
2026-07-22	4.0000	4.2000	4.0000	4.2000	-14.286%	47	19,882	-26.190%
2026-07-17	5.3000	5.3000	4.9000	4.9000	0.000%	53	19,877	-36.735%
2026-07-16	4.8500	5.0100	4.7500	4.9000	+4.255%	9	19,876	-36.735%
2026-07-15	4.5000	4.9000	4.5000	4.7000	+4.444%	125	19,874	-34.043%
2026-07-14	4.5000	4.5000	4.5000	4.5000	-15.094%	1	19,774	-31.111%
2026-07-13	5.3000	5.3000	5.3000	5.3000	+12.288%	1	19,775	-41.509%
2026-07-10	4.7200	4.7200	4.7200	4.7200	-1.667%	2	19,774	-34.322%
2026-07-09	5.0000	5.0000	4.8000	4.8000	-5.882%	9	19,774	-35.417%
2026-07-08	6.0000	6.0000	5.1000	5.1000	-7.273%	43	19,776	-39.216%
2026-07-07	5.6000	5.9000	5.5000	5.5000	+12.245%	93	19,812	-43.636%
2026-07-06	5.3500	5.6700	4.7000	4.9000	-22.222%	241	19,807	-36.735%
2026-07-02	5.6000	6.3000	5.4600	6.3000	+16.236%	290	19,811	-50.794%
2026-07-01	5.6600	5.6700	5.1000	5.4200	+4.633%	576	19,811	-42.804%
2026-06-30	5.2200	5.2200	5.1800	5.1800	-1.333%	15	19,626	-40.154%
2026-06-29	5.6900	5.8500	5.2500	5.2500	+0.962%	205	19,617	-40.952%
2026-06-26	5.8000	5.8000	5.2000	5.2000	+4.000%	38	19,504	-40.385%
2026-06-25	5.3000	5.7000	5.0000	5.0000	-15.398%	178	19,618	-38.000%
2026-06-24	6.1600	6.5700	5.9000	5.9100	-11.261%	142	19,533	-47.547%
2026-06-23	6.7700	6.8000	6.3200	6.6600	+38.750%	207	19,535	-53.453%
2026-06-22	4.6500	4.8000	4.6500	4.8000	+6.667%	4	19,526	-35.417%
2026-06-18	4.1000	4.5000	4.1000	4.5000	+15.385%	17	19,514	-31.111%
2026-06-17	4.1000	4.5000	3.9000	3.9000	-11.765%	4	19,514	-20.513%
2026-06-15	4.4200	4.4200	4.4200	4.4200	-7.917%	10	19,514	-29.864%
2026-06-12	5.0000	5.0000	4.8000	4.8000	-14.286%	27	19,504	-35.417%
2026-06-11	5.7000	5.7500	5.6000	5.6000	-8.197%	12	19,506	-44.643%
2026-06-10	5.8000	6.1000	5.7000	6.1000	+3.390%	3,346	19,506	-49.180%
2026-06-09	6.6000	6.6000	5.9000	5.9000	+7.273%	4	16,169	-47.458%
2026-06-08	5.5000	5.6100	5.5000	5.5000	-14.063%	312	16,167	-43.636%
2026-06-05	5.2800	6.4000	5.2800	6.4000	+39.130%	16	15,861	-51.563%
2026-06-04	4.7100	4.7100	4.5000	4.6000	+28.492%	15,301	15,849	-32.609%
2026-06-03	3.7000	3.7000	3.5600	3.5800	-9.137%	200	602	-13.408%
2026-06-02	3.9400	3.9400	3.9400	3.9400	+34.471%	3	402	-21.320%
2026-05-26	2.6500	2.9600	2.6500	2.9300	-1.678%	6	399	+5.802%
2026-05-21	2.9800	2.9800	2.9800	2.9800	-6.875%	10	400	+4.027%
2026-05-20	3.2000	3.2000	3.2000	3.2000	+5.960%	50	395	-3.125%
2026-05-18	3.0200	3.0200	3.0200	3.0200	+0.332%	20	379	+2.649%
2026-05-15	3.0500	3.0500	3.0100	3.0100	+17.578%	2	379	+2.990%
2026-05-14	2.5000	2.5600	2.5000	2.5600	-1.538%	2	379	+21.094%
2026-05-13	2.6500	2.6500	2.6000	2.6000	-13.333%	3	377	+19.231%
2026-05-12	3.0000	3.0000	3.0000	3.0000	+26.582%	1	377	+3.333%
2026-05-11	2.4100	2.4100	2.3500	2.3700	+0.851%	11	377	+30.802%
2026-05-06	2.0700	2.3500	2.0700	2.3500	+1.732%	2	374	+31.915%
2026-05-05	2.3200	2.3200	2.3100	2.3100	-10.811%	5	374	+34.199%
2026-05-04	2.5400	2.7400	2.5400	2.5900	-11.604%	10	374	+19.691%
2026-04-30	2.9300	2.9300	2.9300	2.9300	-17.465%	1	384	+5.802%
2026-04-24	3.5500	3.5500	3.5500	3.5500	-4.054%	1	383	-12.676%
2026-04-23	3.7000	3.7000	3.7000	3.7000	-0.538%	5	383	-16.216%
2026-04-17	3.7200	3.7200	3.7200	3.7200	-15.455%	25	378	-16.667%
2026-04-14	4.4000	4.4000	4.4000	4.4000	-15.870%	1	378	-29.545%
2026-04-13	4.9800	5.2300	4.9800	5.2300	+0.577%	3	378	-40.727%
2026-04-10	5.2000	5.2000	5.2000	5.2000	-26.346%	5	377	-40.385%
2026-04-07	7.0600	7.0600	7.0600	7.0600	-12.840%	1	372	-56.091%
2026-03-31	8.1000	8.1000	8.1000	8.1000	+32.787%	87	372	-61.728%
2026-03-23	6.5100	6.5700	6.1000	6.1000	-11.977%	13	386	-49.180%
2026-03-20	6.6000	6.9300	6.6000	6.9300	+8.621%	2	397	-55.267%
2026-03-18	6.3800	6.3800	6.3800	6.3800	-1.238%	1	400	-51.411%
2026-03-17	6.2300	6.4900	6.2300	6.4600	-11.142%	19	401	-52.012%
2026-03-16	7.0000	7.2700	7.0000	7.2700	-11.341%	4	406	-57.359%
2026-03-13	8.5000	8.6000	7.9400	8.2000	-0.606%	28	408	-62.195%
2026-03-12	9.5000	9.5000	7.8100	8.2500	+4.035%	14	383	-62.424%
2026-03-10	7.2000	8.0000	6.8900	7.9300	-0.377%	27	372	-60.908%
2026-03-09	9.4000	9.4000	7.0000	7.9600	-10.562%	45	385	-61.055%
2026-03-06	9.6000	9.6600	8.9000	8.9000	+5.450%	203	362	-65.169%
2026-03-05	8.3000	9.1700	8.3000	8.4400	+6.835%	21	163	-63.270%
2026-03-04	7.3500	7.9000	6.9300	7.9000	+38.596%	8	144	-60.759%
2026-03-03	7.5000	8.6800	5.7000	5.7000	-4.202%	11	143	-45.614%
2026-02-23	6.0000	6.0500	5.9500	5.9500	+19.000%	10	140	-47.899%
2026-02-20	5.0000	5.0000	5.0000	5.0000	+9.890%	10	133	-38.000%
2026-02-13	4.5500	4.5500	4.5500	4.5500	+1.111%	20	123	-31.868%
2026-02-12	4.0000	4.5000	4.0000	4.5000	+15.385%	22	123	-31.111%
2026-02-11	5.0000	5.0000	3.9000	3.9000	-35.644%	90	103	-20.513%
2026-02-04	4.7700	6.0600	4.7700	6.0600	+10.182%	2	15	-48.845%
2026-02-03	6.4000	6.4000	4.7700	5.5000	0.000%	4	15	-43.636%
2026-02-02	5.5000	5.5000	5.5000	5.5000	+6.796%	11	12	-43.636%
2026-01-22	5.1500	5.1500	5.1500	5.1500	-4.630%	2	3	-39.806%
2026-01-14	5.4000	5.4000	5.4000	5.4000	0.000%	1	2	-42.593%
2026-01-05	5.4000	5.4000	5.4000	5.4000	0.000%	1	1	-42.593%