Dark

EWY20280121C130
EWY Jan 21 2028 130.00 Call (EWY280121C00130000)
option OPRA

EOD

Aug 4, 2026

64.76+12.626%(+7.26)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	64.7600	64.7600	64.7600	64.7600	+12.626%	2	953	0.000%
2026-07-30	57.5000	57.8000	56.9800	57.5000	+21.053%	10	953	+12.626%
2026-07-29	48.0000	48.0000	47.1000	47.5000	-10.798%	19	956	+36.337%
2026-07-28	51.0000	53.2500	51.0000	53.2500	-22.826%	77	969	+21.615%
2026-07-23	68.7900	69.2900	68.7000	69.0000	-2.266%	10	1,046	-6.145%
2026-07-21	70.6000	70.6000	70.6000	70.6000	+10.451%	1	1,103	-8.272%
2026-07-20	63.9200	63.9200	63.9200	63.9200	+7.791%	2	1,103	+1.314%
2026-07-17	59.0000	59.3000	59.0000	59.3000	-5.873%	65	1,101	+9.207%
2026-07-16	63.0000	63.0000	63.0000	63.0000	-3.522%	1	1,041	+2.794%
2026-07-15	66.7500	66.9800	65.3000	65.3000	-7.494%	6	1,042	-0.827%
2026-07-13	70.4000	70.9000	69.9000	70.5900	-10.747%	192	1,044	-8.259%
2026-07-08	79.0900	79.0900	79.0900	79.0900	+0.241%	17	1,052	-18.119%
2026-07-07	79.8000	79.8000	78.2500	78.9000	+5.060%	12	1,043	-17.921%
2026-07-02	75.1000	75.1000	75.1000	75.1000	-12.674%	38	1,073	-13.768%
2026-07-01	86.0000	86.0000	86.0000	86.0000	-1.376%	5	1,073	-24.698%
2026-06-29	87.2000	87.2000	87.2000	87.2000	-6.758%	1	1,076	-25.734%
2026-06-26	94.2600	94.2600	93.5200	93.5200	-3.588%	6	1,075	-30.753%
2026-06-25	99.0000	99.0000	97.0000	97.0000	+4.301%	3	1,077	-33.237%
2026-06-23	94.7000	94.7000	93.0000	93.0000	-6.627%	4	1,083	-30.366%
2026-06-16	99.6000	99.6000	99.6000	99.6000	+5.845%	2	1,082	-34.980%
2026-06-12	94.6800	94.6800	94.0000	94.1000	+13.237%	89	1,080	-31.180%
2026-06-10	84.4000	84.4000	83.1000	83.1000	+7.922%	2	1,080	-22.070%
2026-06-09	80.0000	80.0000	75.0000	77.0000	-7.729%	11	1,080	-15.896%
2026-06-08	83.0000	83.4500	82.0000	83.4500	+11.415%	8	1,087	-22.397%
2026-06-05	84.5000	84.5000	74.9000	74.9000	-20.319%	13	1,087	-13.538%
2026-06-04	94.0000	94.0000	94.0000	94.0000	-9.441%	1	1,096	-31.106%
2026-06-03	103.9200	103.9200	103.8000	103.8000	+3.284%	2	1,097	-37.611%
2026-06-01	100.5000	100.5000	100.5000	100.5000	+4.688%	1	1,176	-35.562%
2026-05-29	96.7000	97.9500	96.0000	96.0000	+0.629%	176	1,177	-32.542%
2026-05-28	95.1000	95.4000	95.1000	95.4000	+6.533%	5	1,099	-32.117%
2026-05-27	89.5500	89.5500	89.5500	89.5500	+4.371%	2	1,100	-27.683%
2026-05-26	82.6000	85.8000	82.6000	85.8000	+15.993%	2	1,100	-24.522%
2026-05-22	75.3200	75.7800	73.9700	73.9700	-3.935%	5	1,105	-12.451%
2026-05-21	77.0000	77.0000	77.0000	77.0000	+10.394%	1	1,106	-15.896%
2026-05-20	69.9000	70.0500	69.7500	69.7500	+3.579%	4	1,106	-7.154%
2026-05-19	67.5400	67.5400	67.3400	67.3400	+1.263%	9	1,118	-3.831%
2026-05-18	66.5000	66.5000	66.5000	66.5000	-6.470%	3	1,118	-2.617%
2026-05-15	69.0000	71.1000	69.0000	71.1000	-10.835%	40	1,118	-8.917%
2026-05-14	79.7400	79.7400	79.7400	79.7400	+0.937%	1	1,158	-18.786%
2026-05-13	75.7500	79.0000	75.2000	79.0000	+13.473%	7	1,159	-18.025%
2026-05-12	75.0000	75.0000	67.5000	69.6200	-16.272%	8	1,159	-6.981%
2026-05-11	83.5000	83.5000	83.1500	83.1500	+5.520%	24	1,159	-22.117%
2026-05-08	77.5000	79.5000	77.5000	78.8000	+14.702%	14	1,138	-17.817%
2026-05-07	71.2500	72.2500	66.8000	68.7000	-5.955%	15	1,132	-5.735%
2026-05-06	68.5000	73.0500	68.5000	73.0500	+9.685%	7	1,141	-11.348%
2026-05-05	63.5000	66.6000	63.5000	66.6000	+10.448%	5	1,144	-2.763%
2026-05-04	60.0000	60.3300	59.6000	60.3000	+6.707%	8	1,146	+7.396%
2026-05-01	55.5000	56.5100	55.5000	56.5100	+4.551%	3	1,156	+14.599%
2026-04-30	51.5000	54.0500	50.5000	54.0500	+8.035%	4	1,156	+19.815%
2026-04-29	51.0000	51.6000	50.0300	50.0300	-0.438%	5	1,159	+29.442%
2026-04-28	50.0000	50.2500	50.0000	50.2500	-3.883%	5	1,161	+28.876%
2026-04-27	51.7000	52.9000	51.7000	52.2800	+3.936%	11	1,160	+23.871%
2026-04-24	49.5500	50.9000	49.5500	50.3000	+2.340%	4	1,164	+28.748%
2026-04-23	49.1500	49.1500	49.1500	49.1500	-4.135%	3	1,167	+31.760%
2026-04-22	50.0000	51.3000	50.0000	51.2700	+13.933%	18	1,167	+26.312%
2026-04-21	46.0000	46.0000	45.0000	45.0000	-3.743%	2	1,153	+43.911%
2026-04-20	46.2000	46.7500	46.2000	46.7500	-6.873%	8	1,153	+38.524%
2026-04-17	48.2600	50.2000	48.0900	50.2000	+11.556%	10	1,159	+29.004%
2026-04-16	45.0000	45.0000	45.0000	45.0000	+5.708%	1	1,159	+43.911%
2026-04-15	42.3000	42.5700	42.3000	42.5700	+0.165%	5	1,160	+52.126%
2026-04-14	41.6700	42.5000	41.6700	42.5000	+4.938%	8	1,159	+52.376%
2026-04-13	38.3000	40.5000	38.3000	40.5000	+3.132%	2	1,164	+59.901%
2026-04-08	38.0000	40.1400	36.7500	39.2700	+37.789%	16	1,166	+64.910%
2026-04-02	27.3000	28.7700	27.3000	28.5000	-12.630%	9	1,180	+127.228%
2026-04-01	31.8000	32.6200	31.8000	32.6200	+16.500%	3	1,180	+98.529%
2026-03-31	26.0700	28.5000	25.7000	28.0000	+10.106%	62	1,179	+131.286%
2026-03-30	27.2000	27.2000	25.4300	25.4300	-12.007%	36	1,231	+154.660%
2026-03-27	29.6000	29.6000	28.6000	28.9000	+3.399%	22	1,263	+124.083%
2026-03-26	30.9400	30.9400	27.9500	27.9500	-16.567%	129	1,283	+131.699%
2026-03-25	34.0000	34.5700	33.5000	33.5000	-8.219%	4	1,256	+93.313%
2026-03-23	35.8100	37.0000	35.4000	36.5000	+13.991%	14	1,256	+77.425%
2026-03-20	35.0800	35.0800	32.0200	32.0200	-14.155%	45	1,262	+102.249%
2026-03-19	36.7000	37.3000	34.7000	37.3000	-2.125%	8	1,307	+73.619%
2026-03-18	38.6000	38.6500	38.1100	38.1100	+1.356%	6	1,304	+69.929%
2026-03-17	38.4000	38.5000	37.6000	37.6000	+2.452%	30	1,300	+72.234%
2026-03-16	36.0000	36.7000	35.5000	36.7000	+18.387%	28	1,295	+76.458%
2026-03-13	33.0000	33.0000	31.0000	31.0000	-5.775%	41	1,283	+108.903%
2026-03-12	35.0000	35.0000	32.8500	32.9000	-14.211%	29	1,243	+96.839%
2026-03-11	39.2600	39.9000	37.0000	38.3500	-3.643%	25	1,220	+68.866%
2026-03-10	37.6000	41.2000	37.6000	39.8000	+2.051%	26	1,216	+62.714%
2026-03-09	32.0000	39.0000	31.7000	39.0000	+16.418%	37	1,236	+66.051%
2026-03-06	33.0000	35.4900	33.0000	33.5000	-4.613%	47	1,259	+93.313%
2026-03-05	36.9200	38.0000	33.0500	35.1200	-17.267%	66	1,246	+84.396%
2026-03-04	38.5000	43.7000	37.9000	42.4500	+6.258%	122	1,228	+52.556%
2026-03-03	38.4200	42.0000	35.0000	39.9500	-20.969%	302	1,114	+62.103%
2026-03-02	48.5000	50.7000	46.2000	50.5500	-2.788%	46	1,143	+28.111%
2026-02-27	48.8000	52.0000	48.8000	52.0000	+5.157%	30	1,119	+24.538%
2026-02-26	52.0000	53.0000	48.0000	49.4500	+1.332%	56	1,100	+30.961%
2026-02-25	49.8000	49.9000	48.7000	48.8000	+3.499%	55	1,025	+32.705%
2026-02-24	46.1000	48.1000	46.1000	47.1500	+6.674%	74	1,025	+37.349%
2026-02-23	41.5000	45.8500	41.5000	44.2000	+3.030%	121	965	+46.516%
2026-02-20	38.7000	43.8000	38.7000	42.9000	+15.385%	26	918	+50.956%
2026-02-19	36.0300	37.1800	35.9200	37.1800	+8.081%	6	912	+74.180%
2026-02-18	32.8100	36.9000	32.8000	34.4000	+7.871%	32	908	+88.256%
2026-02-17	29.8000	32.1200	29.8000	31.8900	-2.328%	47	896	+103.073%
2026-02-13	28.5000	33.4000	28.5000	32.6500	+7.049%	96	791	+98.346%
2026-02-12	32.0000	32.0000	29.5000	30.5000	+1.667%	70	791	+112.328%
2026-02-11	27.4500	30.5000	27.4500	30.0000	+24.224%	10	727	+115.867%
2026-02-10	24.1500	24.1500	24.1500	24.1500	-7.895%	2	717	+168.157%
2026-02-09	25.3000	26.7900	25.0000	26.2200	+11.670%	11	719	+146.987%
2026-02-06	24.0000	24.1900	23.4800	23.4800	+2.982%	8	722	+175.809%
2026-02-05	21.8000	22.8000	21.8000	22.8000	-2.146%	17	714	+184.035%
2026-02-04	26.1800	26.1800	23.2700	23.3000	+0.388%	10	697	+177.940%
2026-02-03	27.4000	27.4000	23.2100	23.2100	+5.500%	3	687	+179.018%
2026-02-02	22.0000	22.0000	22.0000	22.0000	-7.950%	1	685	+194.364%
2026-01-29	22.8500	24.0000	22.8500	23.9000	-1.240%	37	684	+170.962%
2026-01-28	27.0000	27.0000	24.0000	24.2000	+7.556%	7	662	+167.603%
2026-01-27	22.5400	23.0000	22.5000	22.5000	+19.681%	12	656	+187.822%
2026-01-26	21.0000	21.0000	18.8000	18.8000	-4.569%	98	646	+244.468%
2026-01-23	18.2700	19.7000	18.0000	19.7000	+5.630%	107	716	+228.731%
2026-01-22	17.5000	18.6500	16.8000	18.6500	+6.086%	123	787	+247.239%
2026-01-21	17.5800	17.5800	17.5800	17.5800	+11.266%	2	828	+268.373%
2026-01-20	15.8000	15.8000	15.8000	15.8000	+0.637%	1	830	+309.873%
2026-01-15	15.1000	15.8000	15.0000	15.7000	+6.081%	75	829	+312.484%
2026-01-14	14.2000	14.8000	14.2000	14.8000	+5.714%	4	778	+337.568%
2026-01-13	13.9000	14.0000	13.7000	14.0000	+6.870%	152	779	+362.571%
2026-01-08	13.1000	13.1000	13.1000	13.1000	-1.504%	50	628	+394.351%
2026-01-07	13.0000	13.3000	12.8500	13.3000	+8.394%	253	578	+386.917%
2026-01-06	12.2700	12.2700	12.2700	12.2700	+12.569%	1	325	+427.791%
2026-01-05	10.8000	10.9000	10.8000	10.9000	+14.737%	3	328	+494.128%
2026-01-02	10.0300	10.0300	9.5000	9.5000	+25.000%	11	328	+581.684%
2025-12-29	7.6000	7.6000	7.6000	7.6000	+8.571%	1	320	+752.105%
2025-12-26	7.0000	7.0000	7.0000	7.0000	+33.843%	1	319	+825.143%
2025-12-19	5.2300	5.2300	5.2300	5.2300	-4.909%	3	318	+1,138.241%
2025-12-17	5.5000	5.5000	5.5000	5.5000	-8.180%	1	318	+1,077.455%
2025-12-10	6.2000	6.2000	5.9900	5.9900	-3.387%	3	317	+981.135%
2025-12-09	6.2000	6.2000	6.2000	6.2000	+3.333%	1	320	+944.516%
2025-12-08	6.0000	6.0000	6.0000	6.0000	-4.762%	1	321	+979.333%
2025-12-03	5.5000	6.3000	5.5000	6.3000	+14.545%	3	322	+927.937%
2025-12-02	5.5000	5.5000	5.5000	5.5000	+3.774%	1	321	+1,077.455%
2025-11-28	5.3000	5.3000	5.3000	5.3000	+1.923%	3	320	+1,121.887%
2025-11-24	4.4000	5.2000	4.4000	5.2000	-0.952%	7	317	+1,145.385%
2025-11-20	6.0000	6.0000	5.2500	5.2500	-4.545%	104	310	+1,133.524%
2025-11-19	5.4500	5.5000	5.4500	5.5000	-3.509%	33	206	+1,077.455%
2025-11-18	5.7000	5.7000	5.7000	5.7000	-20.833%	3	173	+1,036.140%
2025-11-14	6.7000	7.2000	6.7000	7.2000	+6.195%	9	170	+799.444%
2025-11-13	6.8000	6.8000	6.7800	6.7800	-0.294%	9	161	+855.162%
2025-11-12	6.8000	6.8000	6.8000	6.8000	+13.333%	1	152	+852.353%
2025-11-11	6.0000	6.0000	6.0000	6.0000	-5.660%	1	152	+979.333%
2025-11-10	6.2000	6.3600	6.2000	6.3600	+8.904%	5	152	+918.239%
2025-11-07	6.4000	6.4000	5.5000	5.8400	-1.017%	50	157	+1,008.904%
2025-11-06	7.0000	7.0000	5.9000	5.9000	-21.333%	6	107	+997.627%
2025-11-03	7.5000	7.5000	7.5000	7.5000	+7.143%	2	103	+763.467%
2025-10-31	6.7200	7.0000	6.6000	7.0000	+27.273%	102	103	+825.143%
2025-10-27	5.5000	5.5000	5.5000	5.5000	0.000%	1	1	+1,077.455%