Dark

EWY20280121C185
EWY Jan 21 2028 185.00 Call (EWY280121C00185000)
option OPRA

EOD

Aug 5, 2026

40.43-5.977%(-2.57)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	40.4300	40.4300	40.4300	40.4300	-5.977%	13	1,079	0.000%
2026-08-04	43.0000	43.0000	42.9600	43.0000	+15.436%	10	1,079	-5.977%
2026-08-03	37.2500	37.2500	36.9400	37.2500	+3.186%	5	1,069	+8.537%
2026-07-30	34.4000	36.7500	34.1400	36.1000	+26.224%	317	1,064	+11.994%
2026-07-29	28.9000	29.4000	27.8000	28.6000	-10.625%	139	993	+41.364%
2026-07-28	31.9000	32.8800	31.9000	32.0000	-18.782%	108	968	+26.344%
2026-07-24	39.2200	39.4000	39.2200	39.4000	-11.896%	8	1,006	+2.614%
2026-07-23	44.7200	44.7200	44.7200	44.7200	-3.890%	5	1,014	-9.593%
2026-07-21	46.3700	46.5300	46.3700	46.5300	+11.050%	2	1,019	-13.110%
2026-07-20	41.9000	41.9000	41.9000	41.9000	+0.215%	5	1,017	-3.508%
2026-07-17	41.8100	41.8100	41.8100	41.8100	+0.264%	1	1,022	-3.301%
2026-07-16	43.0000	43.0000	41.7000	41.7000	-2.797%	3	1,025	-3.046%
2026-07-15	42.9000	42.9000	42.9000	42.9000	-7.801%	1	1,026	-5.758%
2026-07-13	46.3700	47.9000	46.3700	46.5300	-17.206%	4	1,026	-13.110%
2026-07-10	56.2000	56.2000	56.2000	56.2000	+0.089%	1	1,025	-28.060%
2026-07-09	58.1800	58.3000	56.1500	56.1500	+4.271%	19	1,024	-27.996%
2026-07-08	54.0000	54.5000	53.7000	53.8500	-6.315%	21	1,014	-24.921%
2026-07-07	54.5000	57.4800	54.5000	57.4800	-8.179%	5	1,060	-29.662%
2026-07-06	62.7600	62.8500	62.0000	62.6000	+12.146%	128	1,055	-35.415%
2026-07-02	56.0000	56.8000	55.0000	55.8200	-8.940%	169	1,027	-27.571%
2026-07-01	61.6500	62.0300	61.3000	61.3000	-8.671%	3	1,027	-34.046%
2026-06-29	67.1700	67.1700	67.1200	67.1200	-8.306%	10	1,024	-39.765%
2026-06-25	72.8600	73.3500	72.8600	73.2000	+9.943%	4	1,025	-44.768%
2026-06-24	66.5800	66.5800	66.5800	66.5800	-5.627%	1	1,024	-39.276%
2026-06-23	70.3400	70.5500	70.3400	70.5500	-16.331%	48	1,101	-42.693%
2026-06-22	83.0000	84.3200	82.5000	84.3200	+14.721%	58	1,101	-52.052%
2026-06-16	73.5000	73.5000	73.5000	73.5000	-3.289%	1	1,099	-44.993%
2026-06-15	73.0000	76.0000	73.0000	76.0000	+11.111%	3	1,100	-46.803%
2026-06-11	59.6000	68.4000	59.6000	68.4000	+27.138%	3	1,103	-40.892%
2026-06-10	57.9900	57.9900	53.8000	53.8000	-3.929%	9	1,102	-24.851%
2026-06-09	56.0000	56.0000	56.0000	56.0000	-5.245%	1	1,110	-27.804%
2026-06-08	58.5000	59.1000	58.5000	59.1000	+10.076%	4	1,109	-31.591%
2026-06-05	59.2000	59.5300	53.6700	53.6900	-21.940%	41	1,109	-24.697%
2026-06-04	67.0000	68.7800	66.0000	68.7800	-7.616%	24	1,125	-41.218%
2026-06-02	74.3000	74.4500	74.3000	74.4500	-3.562%	2	1,164	-45.695%
2026-06-01	71.0000	77.5000	71.0000	77.2000	+14.540%	12	1,165	-47.630%
2026-05-29	66.5000	67.4000	66.5000	67.4000	+4.984%	30	1,157	-40.015%
2026-05-28	64.6000	64.6000	64.1000	64.2000	+8.227%	34	1,169	-37.025%
2026-05-27	61.7100	61.7100	59.0400	59.3200	-2.754%	7	1,201	-31.844%
2026-05-26	53.4000	61.0000	53.4000	61.0000	+26.819%	99	1,209	-33.721%
2026-05-22	47.6000	49.5000	47.6000	48.1000	-0.825%	12	1,163	-15.946%
2026-05-21	47.3200	48.5000	46.0000	48.5000	+20.797%	4	1,163	-16.639%
2026-05-19	38.4000	40.1500	38.0000	40.1500	-2.335%	28	1,163	+0.697%
2026-05-18	44.2000	44.2000	41.1100	41.1100	-5.711%	17	1,171	-1.654%
2026-05-15	43.5000	43.6000	42.5100	43.6000	-13.663%	12	1,171	-7.271%
2026-05-14	48.4000	51.7800	48.4000	50.5000	0.000%	113	1,203	-19.941%
2026-05-13	50.0900	50.5000	49.8000	50.5000	+20.010%	8	1,278	-19.941%
2026-05-12	47.0000	47.0000	41.2000	42.0800	-22.074%	16	1,278	-3.921%
2026-05-11	53.0000	54.0000	52.5900	54.0000	+5.654%	135	1,278	-25.130%
2026-05-08	47.0800	51.9000	47.0000	51.1100	+21.894%	22	1,388	-20.896%
2026-05-07	43.7300	43.7300	41.9300	41.9300	-5.222%	7	1,373	-3.577%
2026-05-06	42.3300	44.2400	42.3000	44.2400	+13.436%	10	1,384	-8.612%
2026-05-05	36.0000	39.5000	36.0000	39.0000	+21.571%	10	1,384	+3.667%
2026-05-04	34.0000	34.0000	32.0000	32.0800	+3.484%	50	1,390	+26.029%
2026-05-01	31.9000	31.9000	31.0000	31.0000	+1.307%	10	1,365	+30.419%
2026-04-30	27.8000	30.6000	27.8000	30.6000	+9.286%	501	1,365	+32.124%
2026-04-29	27.7400	28.0000	27.2600	28.0000	+6.262%	21	1,537	+44.393%
2026-04-28	26.3500	26.3500	26.3500	26.3500	-5.893%	1	1,550	+53.435%
2026-04-27	28.5000	28.8000	28.0000	28.0000	+4.439%	29	1,550	+44.393%
2026-04-24	26.8100	26.8100	26.8100	26.8100	-0.372%	1	1,577	+50.802%
2026-04-23	26.9100	26.9100	26.9100	26.9100	+3.381%	5	1,578	+50.242%
2026-04-22	26.1400	26.1400	26.0300	26.0300	+12.198%	2	1,583	+55.321%
2026-04-21	24.4000	24.4000	23.2000	23.2000	-3.333%	6	1,590	+74.267%
2026-04-20	24.4300	24.4300	24.0000	24.0000	-7.157%	8	1,590	+68.458%
2026-04-17	25.0000	26.8000	25.0000	25.8500	+20.233%	3	1,592	+56.402%
2026-04-15	20.8000	21.5000	20.8000	21.5000	-2.273%	6	1,593	+88.047%
2026-04-14	20.2000	22.0000	20.2000	22.0000	+7.056%	7	1,595	+83.773%
2026-04-13	18.9000	20.5500	18.9000	20.5500	+16.102%	3	1,599	+96.740%
2026-04-10	18.8000	18.8000	17.7000	17.7000	-2.156%	5	1,601	+128.418%
2026-04-09	17.9800	18.0900	17.9800	18.0900	-4.789%	50	1,597	+123.494%
2026-04-08	19.0000	19.4000	18.5000	19.0000	+30.584%	18	1,632	+112.789%
2026-04-07	14.5700	14.5700	14.5500	14.5500	-1.020%	10	1,638	+177.869%
2026-04-06	14.7000	14.7000	14.7000	14.7000	+8.088%	1	1,648	+175.034%
2026-04-02	14.2000	14.2000	13.6000	13.6000	+0.147%	17	1,667	+197.279%
2026-03-31	9.8000	13.5800	9.8000	13.5800	+10.407%	5	1,667	+197.717%
2026-03-30	13.3500	13.4000	12.3000	12.3000	-12.393%	14	1,667	+228.699%
2026-03-27	14.2000	14.5000	14.0000	14.0400	+0.286%	10	1,673	+187.963%
2026-03-26	14.0000	14.0000	14.0000	14.0000	-18.605%	3	1,674	+188.786%
2026-03-24	17.3900	17.3900	16.9000	17.2000	-1.714%	15	1,673	+135.058%
2026-03-23	18.3000	19.3000	17.5000	17.5000	+6.383%	4	1,686	+131.029%
2026-03-20	17.8000	17.8000	16.4500	16.4500	-16.157%	83	1,688	+145.775%
2026-03-19	18.7600	19.6200	18.7600	19.6200	-0.909%	90	1,622	+106.065%
2026-03-17	19.8000	19.8000	19.8000	19.8000	+1.538%	1	1,538	+104.192%
2026-03-16	19.5000	19.5000	18.4000	19.5000	+28.289%	26	1,537	+107.333%
2026-03-13	16.5000	16.5000	15.2000	15.2000	-5.000%	16	1,521	+165.987%
2026-03-12	18.0000	18.5000	16.0000	16.0000	-27.273%	12	1,517	+152.688%
2026-03-11	20.5600	22.0000	20.3700	22.0000	+12.821%	17	1,510	+83.773%
2026-03-10	20.0000	23.1100	19.5000	19.5000	-8.879%	15	1,497	+107.333%
2026-03-09	16.0000	21.4000	16.0000	21.4000	+10.594%	23	1,503	+88.925%
2026-03-06	15.5000	19.8000	15.5000	19.3500	+1.309%	13	1,519	+108.941%
2026-03-05	21.0000	21.0000	18.7000	19.1000	-18.723%	148	1,528	+111.675%
2026-03-04	23.0000	25.1500	22.0000	23.5000	+2.174%	493	1,588	+72.043%
2026-03-03	22.0000	23.2000	19.6100	23.0000	-22.297%	264	1,469	+75.783%
2026-03-02	27.2000	29.6000	27.0000	29.6000	-1.333%	40	1,469	+36.588%
2026-02-27	29.0000	30.5900	29.0000	30.0000	+1.695%	12	1,461	+34.767%
2026-02-26	31.8000	32.5200	27.8800	29.5000	+2.787%	395	1,463	+37.051%
2026-02-25	29.4000	29.6000	28.6000	28.7000	+7.895%	68	1,503	+40.871%
2026-02-24	26.8000	28.5000	24.5000	26.6000	+3.987%	396	1,503	+51.992%
2026-02-23	27.0000	27.0000	23.4000	25.5800	+5.267%	594	1,746	+58.053%
2026-02-20	20.2000	24.3000	20.0000	24.3000	+31.351%	350	1,234	+66.379%
2026-02-19	18.2000	18.5000	18.2000	18.5000	+7.621%	11	920	+118.541%
2026-02-18	14.5000	17.1900	14.5000	17.1900	+7.438%	181	909	+135.195%
2026-02-17	13.2000	16.0000	13.2000	16.0000	+12.676%	27	729	+152.688%
2026-02-13	12.5000	14.2000	11.7500	14.2000	+14.516%	314	388	+184.718%
2026-02-12	12.9000	13.0000	12.0000	12.4000	+8.772%	92	388	+226.048%
2026-02-11	11.1900	11.4000	11.1900	11.4000	+21.277%	17	299	+254.649%
2026-02-10	9.5000	9.8000	9.4000	9.4000	-5.051%	36	282	+330.106%
2026-02-09	9.8800	11.6400	9.6000	9.9000	+3.882%	156	246	+308.384%
2026-02-06	9.7000	9.9000	9.4500	9.5300	+5.889%	78	110	+324.239%
2026-02-05	9.0000	9.0000	9.0000	9.0000	-7.216%	8	32	+349.222%
2026-02-04	12.0000	12.0000	9.7000	9.7000	-2.020%	17	24	+316.804%
2026-02-03	9.8000	10.6500	9.3500	9.9000	+17.998%	10	8	+308.384%
2026-02-02	8.3900	8.3900	8.3900	8.3900	0.000%	1	1	+381.883%