Dark

EWZ20250620C25
EWZ Jun 20 2025 25.00 Call (EWZ250620C00025000)
option OPRA

EOD

May 13, 2025

3.50+22.378%(+0.64)941

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	3.15	3.50	3.10	3.50	+22.378%	941	47,016	0.000%
2025-05-09	2.86	2.86	2.86	2.86	+4.762%	2	47,006	+22.378%
2025-05-08	2.45	2.87	2.45	2.73	+51.667%	1,168	47,006	+28.205%
2025-05-07	1.97	1.97	1.80	1.80	-11.330%	2	46,961	+94.444%
2025-05-06	1.90	2.03	1.90	2.03	-9.375%	229	46,961	+72.414%
2025-05-05	2.32	2.32	2.24	2.24	-8.571%	148	47,152	+56.250%
2025-05-02	2.48	2.50	2.40	2.45	+5.603%	74	47,148	+42.857%
2025-05-01	2.21	2.38	2.16	2.32	+3.111%	17	47,152	+50.862%
2025-04-30	2.30	2.30	2.25	2.25	-16.667%	16	47,150	+55.556%
2025-04-29	2.82	2.82	2.52	2.70	+10.656%	209	47,150	+29.630%
2025-04-28	2.44	2.44	2.44	2.44	+3.390%	5	47,028	+43.443%
2025-04-25	2.29	2.42	2.29	2.36	+1.724%	84	47,028	+48.305%
2025-04-24	2.10	2.34	2.02	2.32	+16.000%	123	47,058	+50.862%
2025-04-23	2.05	2.19	1.91	2.00	+14.943%	22,090	47,053	+75.000%
2025-04-22	1.45	1.78	1.45	1.74	+31.818%	2,093	50,583	+101.149%
2025-04-21	1.32	1.32	1.19	1.32	-7.042%	99	48,644	+165.152%
2025-04-17	1.14	1.45	1.14	1.42	+30.275%	2,200	46,499	+146.479%
2025-04-16	1.12	1.14	0.97	1.09	-6.034%	255	46,499	+221.101%
2025-04-15	1.26	1.27	1.14	1.16	-14.706%	571	46,311	+201.724%
2025-04-14	1.38	1.40	1.24	1.36	+8.800%	152	46,060	+157.353%
2025-04-11	0.94	1.27	0.93	1.25	+34.409%	2,708	46,006	+180.000%
2025-04-10	1.08	1.08	0.85	0.93	-19.130%	87	45,223	+276.344%
2025-04-09	0.72	1.35	0.67	1.15	+51.316%	119	45,170	+204.348%
2025-04-08	1.04	1.04	0.66	0.76	-20.833%	783	45,164	+360.526%
2025-04-07	0.79	1.50	0.79	0.96	-13.514%	890	45,256	+264.583%
2025-04-04	1.34	1.34	1.08	1.11	-45.854%	1,274	44,908	+215.315%
2025-04-03	2.19	2.27	2.05	2.05	-2.381%	78	45,511	+70.732%
2025-04-02	1.81	2.10	1.81	2.10	+3.960%	11	45,481	+66.667%
2025-04-01	1.97	2.04	1.97	2.02	+11.602%	31	45,482	+73.267%
2025-03-31	1.75	1.83	1.69	1.81	-5.729%	291	45,496	+93.370%
2025-03-28	1.97	1.97	1.75	1.92	-10.280%	524	45,717	+82.292%
2025-03-27	2.10	2.17	2.09	2.14	+2.392%	71	45,649	+63.551%
2025-03-26	2.11	2.11	2.05	2.09	-7.111%	7	45,637	+67.464%
2025-03-25	2.45	2.45	2.12	2.25	+10.294%	35	45,632	+55.556%
2025-03-24	2.25	2.25	2.04	2.04	-11.304%	30	45,634	+71.569%
2025-03-21	2.28	2.30	2.24	2.30	-4.167%	128	45,624	+52.174%
2025-03-20	2.56	2.56	2.21	2.40	-13.043%	429	45,657	+45.833%
2025-03-19	2.45	2.82	2.45	2.76	+16.456%	589	45,730	+26.812%
2025-03-18	2.32	2.50	2.30	2.37	-7.059%	74	45,826	+47.679%
2025-03-17	2.16	2.55	2.10	2.55	+26.866%	430	45,831	+37.255%
2025-03-14	1.52	2.02	1.52	2.01	+47.794%	11,350	45,859	+74.129%
2025-03-13	1.20	1.37	1.20	1.36	+19.298%	181	47,588	+157.353%
2025-03-12	1.18	1.18	1.14	1.14	-4.202%	489	47,588	+207.018%
2025-03-11	1.15	1.20	1.11	1.19	+3.478%	118	47,134	+194.118%
2025-03-10	1.26	1.29	1.07	1.15	-19.014%	5,651	47,068	+204.348%
2025-03-07	1.30	1.45	1.30	1.42	+10.078%	3,674	43,133	+146.479%
2025-03-06	1.27	1.39	1.27	1.29	0.000%	472	42,917	+171.318%
2025-03-05	1.04	1.29	1.03	1.29	+29.000%	1,672	42,880	+171.318%
2025-03-04	0.83	1.07	0.83	1.00	-6.542%	465	42,513	+250.000%
2025-03-03	1.19	1.23	1.04	1.07	-1.835%	49	42,364	+227.103%
2025-02-28	1.20	1.28	1.03	1.09	-22.143%	1,770	42,347	+221.101%
2025-02-27	1.45	1.45	1.40	1.40	-7.895%	9	41,565	+150.000%
2025-02-26	1.63	1.65	1.52	1.52	-10.059%	526	41,565	+130.263%
2025-02-25	1.67	1.69	1.67	1.69	-9.140%	25	41,520	+107.101%
2025-02-24	1.93	1.93	1.81	1.86	+1.087%	113	41,520	+88.172%
2025-02-21	2.08	2.08	1.83	1.84	-22.034%	44	41,470	+90.217%
2025-02-20	2.32	2.36	2.32	2.36	-3.279%	5	41,459	+48.305%
2025-02-19	2.39	2.44	2.38	2.44	-4.688%	45	41,454	+43.443%
2025-02-14	2.26	2.56	2.22	2.56	+43.820%	19,046	47,169	+36.719%
2025-02-13	1.75	1.78	1.75	1.78	-6.316%	7	47,167	+96.629%
2025-02-12	1.93	1.95	1.86	1.90	-11.628%	28	47,167	+84.211%
2025-02-11	2.15	2.15	2.15	2.15	+6.436%	77	47,167	+62.791%
2025-02-10	2.05	2.05	2.02	2.02	+10.989%	4	47,098	+73.267%
2025-02-07	2.14	2.14	1.80	1.82	-12.077%	306	47,098	+92.308%
2025-02-06	2.07	2.07	2.07	2.07	+3.500%	4	47,085	+69.082%
2025-02-05	1.86	2.02	1.86	2.00	-0.498%	380	47,085	+75.000%
2025-02-04	2.01	2.17	1.99	2.01	-0.495%	22,795	46,898	+74.129%
2025-02-03	1.80	2.02	1.80	2.02	-0.980%	41	58,196	+73.267%
2025-01-31	2.11	2.24	2.04	2.04	+2.000%	260	58,157	+71.569%
2025-01-30	2.06	2.12	1.75	2.00	+21.212%	1,261	58,227	+75.000%
2025-01-29	1.64	1.73	1.64	1.65	-1.786%	55	58,328	+112.121%
2025-01-28	1.65	1.68	1.63	1.68	+7.006%	21	58,369	+108.333%
2025-01-27	1.50	1.58	1.50	1.57	+5.369%	23	58,358	+122.930%
2025-01-24	1.54	1.58	1.46	1.49	+1.361%	216	58,378	+134.899%
2025-01-23	1.45	1.52	1.45	1.47	+1.379%	84	58,395	+138.095%
2025-01-22	1.34	1.50	1.34	1.45	+16.000%	161	58,313	+141.379%
2025-01-21	1.23	1.26	1.21	1.25	+6.838%	20	58,391	+180.000%
2025-01-17	1.19	1.19	1.17	1.17	+5.405%	24	58,375	+199.145%
2025-01-16	1.20	1.20	1.06	1.11	-13.953%	50	58,375	+215.315%
2025-01-15	1.00	1.29	1.00	1.29	+35.789%	133	58,336	+171.318%
2025-01-14	0.93	0.97	0.93	0.95	+4.396%	1,045	58,287	+268.421%
2025-01-13	0.94	0.94	0.91	0.91	-3.191%	2,011	58,438	+284.615%
2025-01-10	0.96	0.96	0.94	0.94	-8.738%	106	60,174	+272.340%
2025-01-08	1.05	1.05	1.01	1.03	-10.435%	221	60,325	+239.806%
2025-01-07	1.22	1.28	1.15	1.15	+1.770%	2,154	60,325	+204.348%
2025-01-06	1.10	1.18	1.10	1.13	+15.306%	1,127	58,272	+209.735%
2025-01-03	1.00	1.03	0.97	0.98	-12.500%	334	57,155	+257.143%
2025-01-02	0.99	1.12	0.97	1.12	+10.891%	2,012	57,151	+212.500%
2024-12-31	1.04	1.04	0.97	1.01	-11.404%	3,631	57,730	+246.535%
2024-12-30	1.09	1.14	1.05	1.14	+5.556%	1,019	57,730	+207.018%
2024-12-27	1.05	1.08	1.04	1.08	-6.897%	56	56,716	+224.074%
2024-12-26	1.23	1.23	1.15	1.16	-4.132%	64	56,713	+201.724%
2024-12-24	1.16	1.26	1.14	1.21	+3.419%	40,630	16,118	+189.256%
2024-12-23	1.19	1.20	1.13	1.17	-14.599%	4,790	16,118	+199.145%
2024-12-20	1.27	1.38	1.26	1.37	+12.295%	3,257	11,451	+155.474%
2024-12-19	1.30	1.30	1.19	1.22	+8.929%	720	8,444	+186.885%
2024-12-18	1.40	1.40	1.06	1.12	-30.000%	630	7,766	+212.500%
2024-12-17	1.32	1.63	1.30	1.60	+3.226%	355	7,417	+118.750%
2024-12-16	1.64	1.67	1.50	1.55	-14.835%	70	7,311	+125.806%
2024-12-13	1.89	1.98	1.78	1.82	-9.000%	498	7,333	+92.308%
2024-12-12	2.00	2.06	1.94	2.00	+1.010%	413	7,214	+75.000%
2024-12-11	1.98	1.98	1.98	1.98	+2.062%	10	6,821	+76.768%
2024-12-10	1.94	1.94	1.94	1.94	+6.593%	50	6,811	+80.412%
2024-12-09	1.98	1.98	1.82	1.82	+8.333%	196	6,811	+92.308%
2024-12-06	1.76	1.76	1.67	1.68	-18.447%	18	6,625	+108.333%
2024-12-05	1.99	2.14	1.99	2.06	+13.187%	120	6,632	+69.903%
2024-12-04	1.80	1.90	1.80	1.82	-4.712%	1,215	6,743	+92.308%
2024-12-03	1.78	1.91	1.78	1.91	+9.770%	121	5,530	+83.246%
2024-12-02	2.43	2.43	1.70	1.74	-8.901%	87	5,409	+101.149%
2024-11-29	1.91	1.96	1.75	1.91	-39.172%	10,412	5,337	+83.246%
2024-11-26	3.12	3.17	3.12	3.14	+9.408%	16	131	+11.465%
2024-11-22	2.87	2.87	2.87	2.87	-11.692%	28	130	+21.951%
2024-11-14	3.25	3.25	3.25	3.25	-8.708%	3	123	+7.692%
2024-11-12	3.50	3.56	3.50	3.56	-6.806%	2	120	-1.685%
2024-11-05	3.75	3.90	3.75	3.82	+1.867%	107	119	-8.377%
2024-11-04	3.65	3.75	3.65	3.75	+20.192%	16	50	-6.667%
2024-11-01	3.12	3.12	3.12	3.12	-27.442%	80	50	+12.179%
2024-10-14	4.30	4.30	4.30	4.30	-2.273%	10	10	-18.605%
2024-10-10	4.40	4.40	4.40	4.40	+3.774%	10	11	-20.455%
2024-06-21	4.24	4.24	4.24	4.24	0.000%	2	1	-17.453%