Dark

EWY20280121C200
EWY Jan 21 2028 200.00 Call (EWY280121C00200000)
option OPRA

EOD

Aug 6, 2026

35.00-9.794%(-3.80)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	35.0900	35.0900	34.9100	35.0000	-9.794%	7	2,332	0.000%
2026-08-04	36.8000	38.8000	36.8000	38.8000	+25.242%	19	2,336	-9.794%
2026-08-03	29.9200	32.0000	29.9200	30.9800	-1.651%	27	2,323	+12.976%
2026-07-31	35.2000	35.2000	30.8700	31.5000	-4.545%	65	2,319	+11.111%
2026-07-30	29.2500	33.0000	29.2000	33.0000	+10.000%	67	2,299	+6.061%
2026-07-29	28.2000	30.0000	24.5000	30.0000	+1.351%	10	2,276	+16.667%
2026-07-28	27.8000	29.6000	27.0000	29.6000	-7.817%	52	2,277	+18.243%
2026-07-27	32.8500	32.8500	32.1100	32.1100	-10.056%	2	2,292	+9.000%
2026-07-24	36.3000	36.3000	35.7000	35.7000	-7.273%	6	2,291	-1.961%
2026-07-23	42.0000	42.0000	38.5000	38.5000	-9.369%	5	2,291	-9.091%
2026-07-21	41.1000	42.8000	41.1000	42.4800	+11.789%	7	2,289	-17.608%
2026-07-20	38.0000	38.0000	38.0000	38.0000	+0.317%	1	2,285	-7.895%
2026-07-17	33.7500	38.0000	33.7500	37.8800	+1.855%	5	2,285	-7.603%
2026-07-16	38.8000	39.0600	37.0000	37.1900	-10.386%	7	2,288	-5.889%
2026-07-15	40.0000	41.5000	39.0000	41.5000	-7.469%	32	2,290	-15.663%
2026-07-14	44.7000	45.0000	44.7000	44.8500	+7.813%	7	2,308	-21.962%
2026-07-13	42.0000	43.8000	41.0000	41.6000	-20.000%	22	2,306	-15.865%
2026-07-10	52.0000	52.0000	52.0000	52.0000	+2.564%	1	2,304	-32.692%
2026-07-08	49.1200	50.7000	49.0000	50.7000	-0.412%	3	2,305	-30.966%
2026-07-07	50.5000	51.0100	50.0800	50.9100	-12.224%	31	2,329	-31.251%
2026-07-06	58.0000	58.0000	58.0000	58.0000	+20.332%	1	2,329	-39.655%
2026-07-02	50.2000	50.2000	48.0500	48.2000	-15.081%	54	2,337	-27.386%
2026-07-01	56.7600	56.7600	56.7600	56.7600	-12.380%	2	2,337	-38.337%
2026-06-30	65.0000	65.4000	63.4000	64.7800	+6.898%	10	2,343	-45.971%
2026-06-29	60.1000	60.6000	56.2000	60.6000	-6.798%	12	2,347	-42.244%
2026-06-26	64.0000	65.0200	64.0000	65.0200	-4.030%	3	2,350	-46.170%
2026-06-25	72.0000	72.2000	66.9700	67.7500	+5.055%	25	2,347	-48.339%
2026-06-24	65.3500	65.3500	63.3000	64.4900	+5.204%	22	2,333	-45.728%
2026-06-23	63.1200	64.8000	60.2000	61.3000	-20.801%	21	2,314	-42.904%
2026-06-22	79.5000	79.5000	77.0000	77.4000	-0.896%	40	2,312	-54.780%
2026-06-18	76.8000	78.1000	76.8000	78.1000	+11.731%	41	2,339	-55.186%
2026-06-17	68.9000	71.6000	68.9000	69.9000	+6.734%	14	2,339	-49.928%
2026-06-16	67.5000	67.5000	65.4900	65.4900	-7.500%	18	2,339	-46.557%
2026-06-15	69.7500	70.8000	67.2500	70.8000	+13.498%	9	2,332	-50.565%
2026-06-12	63.4000	63.4000	62.2300	62.3800	+6.632%	24	2,333	-43.892%
2026-06-11	55.9000	59.8000	55.9000	58.5000	+8.233%	11	2,313	-40.171%
2026-06-10	54.0000	54.0500	54.0000	54.0500	+5.980%	2	2,307	-35.245%
2026-06-09	57.2000	57.2000	47.8000	51.0000	-5.556%	4	2,307	-31.373%
2026-06-08	54.0000	54.0000	53.4000	54.0000	+13.684%	13	2,307	-35.185%
2026-06-05	53.5000	54.4000	47.3400	47.5000	-26.128%	90	2,296	-26.316%
2026-06-04	62.1500	65.3000	61.9900	64.3000	-6.090%	25	2,357	-45.568%
2026-06-03	66.3600	68.6500	66.3600	68.4700	-0.044%	7	2,358	-48.883%
2026-06-02	65.0000	68.5000	65.0000	68.5000	-2.031%	14	2,357	-48.905%
2026-06-01	65.1000	70.8000	65.0000	69.9200	+13.323%	49	2,360	-49.943%
2026-05-29	59.9000	61.7000	59.9000	61.7000	+2.833%	54	2,351	-43.274%
2026-05-28	54.3000	60.0000	53.5000	60.0000	+11.111%	18	2,304	-41.667%
2026-05-27	55.6000	56.0000	52.0000	54.0000	-1.135%	63	2,309	-35.185%
2026-05-26	48.7000	55.6800	48.7000	54.6200	+36.550%	119	2,283	-35.921%
2026-05-22	42.0000	42.5000	40.0000	40.0000	-6.716%	20	2,250	-12.500%
2026-05-21	40.5500	43.6700	40.4100	42.8800	+12.575%	50	2,243	-18.377%
2026-05-20	38.1000	38.1000	38.0900	38.0900	+10.406%	2	2,243	-8.112%
2026-05-19	32.0000	34.5000	32.0000	34.5000	-3.873%	5	2,257	+1.449%
2026-05-18	39.1800	39.1800	35.1000	35.8900	-6.194%	17	2,257	-2.480%
2026-05-15	37.4900	38.9300	37.4900	38.2600	-12.648%	5	2,257	-8.521%
2026-05-14	45.0000	45.0000	43.8000	43.8000	-2.123%	5	2,257	-20.091%
2026-05-13	41.1000	44.7500	41.1000	44.7500	+17.763%	9	2,341	-21.788%
2026-05-12	39.5000	40.4800	35.7900	38.0000	-16.484%	133	2,341	-7.895%
2026-05-11	45.9000	47.9000	45.5000	45.5000	0.000%	20	2,341	-23.077%
2026-05-08	40.4600	45.5000	40.4600	45.5000	+28.859%	61	2,339	-23.077%
2026-05-07	37.0000	38.3400	35.3100	35.3100	-8.760%	22	2,323	-0.878%
2026-05-06	37.4800	38.7000	35.8500	38.7000	+15.076%	32	2,337	-9.561%
2026-05-05	30.0000	34.9000	30.0000	33.6300	+26.906%	58	2,361	+4.074%
2026-05-04	28.6900	28.6900	26.5000	26.5000	+3.113%	31	2,375	+32.075%
2026-05-01	26.6400	26.6400	25.3000	25.7000	+0.863%	24	2,396	+36.187%
2026-04-30	24.0000	25.4800	23.4200	25.4800	+11.461%	77	2,396	+37.363%
2026-04-29	23.4900	23.5000	22.0800	22.8600	-0.609%	48	2,433	+53.106%
2026-04-28	23.2300	23.2300	22.0000	23.0000	-3.766%	24	2,439	+52.174%
2026-04-27	23.9000	24.8500	23.9000	23.9000	+5.752%	7	2,438	+46.444%
2026-04-24	22.3400	22.9600	22.1500	22.6000	+11.330%	70	2,435	+54.867%
2026-04-23	22.1100	22.1100	20.3000	20.3000	-12.876%	15	2,436	+72.414%
2026-04-22	21.6000	23.3000	21.5700	23.3000	+19.487%	17	2,452	+50.215%
2026-04-21	20.7000	20.7000	19.5000	19.5000	-4.878%	2	2,466	+79.487%
2026-04-20	20.5500	20.5500	20.5000	20.5000	-3.302%	4	2,466	+70.732%
2026-04-17	20.2800	22.2800	20.2800	21.2000	+9.561%	14	2,466	+65.094%
2026-04-16	18.2100	19.3500	18.2100	19.3500	+9.322%	13	2,478	+80.879%
2026-04-15	18.5000	18.5000	17.4100	17.7000	-1.667%	8	2,489	+97.740%
2026-04-14	16.8900	18.2000	16.8900	18.0000	+5.882%	230	2,495	+94.444%
2026-04-13	15.1500	17.0000	15.1500	17.0000	+23.188%	7	2,609	+105.882%
2026-04-10	13.8000	13.8000	13.8000	13.8000	-10.968%	1	2,611	+153.623%
2026-04-09	15.5000	15.5000	15.5000	15.5000	+1.307%	2	2,612	+125.806%
2026-04-08	16.0100	16.3000	15.3000	15.3000	+25.410%	49	2,614	+128.758%
2026-04-06	12.7300	12.7300	12.1000	12.2000	+1.667%	6	2,614	+186.885%
2026-04-02	12.0000	12.0000	12.0000	12.0000	-4.000%	1	2,617	+191.667%
2026-04-01	12.7000	13.2100	12.4900	12.5000	+4.167%	31	2,617	+180.000%
2026-03-31	10.8000	12.0000	10.2900	12.0000	+14.286%	9	2,648	+191.667%
2026-03-30	11.5000	11.5000	10.5000	10.5000	-7.895%	28	2,646	+233.333%
2026-03-27	11.9500	12.1000	11.4000	11.4000	0.000%	302	2,660	+207.018%
2026-03-26	12.7500	13.0000	11.2500	11.4000	-18.571%	45	2,751	+207.018%
2026-03-25	14.0000	14.2100	14.0000	14.0000	-6.667%	8	2,762	+150.000%
2026-03-24	14.3000	15.0000	14.3000	15.0000	-4.459%	20	2,765	+133.333%
2026-03-23	16.3000	16.3000	15.1500	15.7000	+18.580%	12	2,756	+122.930%
2026-03-20	14.8000	14.8000	13.2400	13.2400	-21.190%	350	2,758	+164.350%
2026-03-19	15.0000	16.8000	15.0000	16.8000	+5.000%	450	3,060	+108.333%
2026-03-18	16.5000	17.0000	16.0000	16.0000	-5.325%	51	3,175	+118.750%
2026-03-17	17.4500	17.4500	16.1000	16.9000	+3.049%	106	3,136	+107.101%
2026-03-16	15.8000	17.2000	15.5000	16.4000	+19.708%	125	3,083	+113.415%
2026-03-13	14.9200	15.6900	13.7000	13.7000	+0.958%	403	3,077	+155.474%
2026-03-12	16.0000	16.4000	13.5000	13.5700	-24.611%	66	3,221	+157.922%
2026-03-11	18.7000	18.7000	17.4100	18.0000	0.000%	18	3,241	+94.444%
2026-03-10	17.9200	20.3400	17.3000	18.0000	-2.703%	283	3,250	+94.444%
2026-03-09	15.3000	18.5000	14.8000	18.5000	+20.130%	43	3,217	+89.189%
2026-03-06	16.0000	17.2000	15.4000	15.4000	-7.784%	53	3,229	+127.273%
2026-03-05	19.0000	19.0000	15.4300	16.7000	-18.537%	473	3,213	+109.581%
2026-03-04	15.2000	22.0300	15.2000	20.5000	+1.586%	513	3,298	+70.732%
2026-03-03	19.0000	21.7000	16.2000	20.1800	-21.874%	737	3,011	+73.439%
2026-03-02	26.4900	26.8000	23.1000	25.8300	-2.528%	422	2,861	+35.501%
2026-02-27	26.5000	27.4000	25.2000	26.5000	+1.923%	489	2,490	+32.075%
2026-02-26	27.1000	28.5000	24.5000	26.0000	+4.000%	764	2,105	+34.615%
2026-02-25	25.7000	26.0600	24.3500	25.0000	+7.296%	673	1,527	+40.000%
2026-02-24	23.5200	25.1000	23.0000	23.3000	+3.556%	439	1,527	+50.215%
2026-02-23	21.0000	23.3000	20.2000	22.5000	+2.740%	901	1,193	+55.556%
2026-02-20	17.8000	22.0000	16.8000	21.9000	+39.402%	318	460	+59.817%
2026-02-19	15.7100	15.7100	15.7100	15.7100	+6.149%	3	192	+122.788%
2026-02-18	11.1500	14.8000	11.1500	14.8000	+23.333%	69	189	+136.486%
2026-02-17	11.0000	12.2600	10.0000	12.0000	+5.356%	56	143	+191.667%
2026-02-13	9.4000	11.3900	9.0800	11.3900	0.000%	88	88	+207.287%