Dark

EWZ20250620C27
EWZ Jun 20 2025 27.00 Call (EWZ250620C00027000)
option OPRA

EOD

May 13, 2025

1.71+56.881%(+0.62)1,178

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	1.36	1.77	1.36	1.71	+56.881%	1,178	26,669	0.000%
2025-05-12	1.26	1.26	1.00	1.09	-9.917%	4,856	27,351	+56.881%
2025-05-09	1.25	1.28	1.11	1.21	+1.681%	13,064	30,594	+41.322%
2025-05-08	0.97	1.28	0.97	1.19	+83.077%	928	36,795	+43.697%
2025-05-07	0.64	0.65	0.57	0.65	-7.143%	3,372	36,796	+163.077%
2025-05-06	0.71	0.74	0.65	0.70	-7.895%	127	39,167	+144.286%
2025-05-05	0.99	0.99	0.76	0.76	-27.619%	14,087	39,127	+125.000%
2025-05-02	1.06	1.07	1.00	1.05	+5.000%	158	47,582	+62.857%
2025-05-01	0.95	1.00	0.89	1.00	-4.762%	1,160	47,623	+71.000%
2025-04-30	0.96	1.05	0.95	1.05	-14.634%	4,722	48,001	+62.857%
2025-04-29	1.12	1.32	1.12	1.23	+8.850%	232	51,502	+39.024%
2025-04-28	0.97	1.21	0.97	1.13	+8.654%	1,067	51,550	+51.327%
2025-04-25	1.05	1.10	0.98	1.04	0.000%	1,360	52,350	+64.423%
2025-04-24	0.85	1.05	0.78	1.04	+26.829%	3,416	52,521	+64.423%
2025-04-23	0.83	0.97	0.78	0.82	+22.388%	8,628	50,359	+108.537%
2025-04-22	0.47	0.70	0.47	0.67	+52.273%	353	45,962	+155.224%
2025-04-21	0.44	0.52	0.38	0.44	-15.385%	95	46,018	+288.636%
2025-04-17	0.37	0.55	0.35	0.52	+48.571%	18,567	32,929	+228.846%
2025-04-16	0.36	0.42	0.35	0.35	-2.778%	135	32,929	+388.571%
2025-04-15	0.40	0.41	0.36	0.36	-29.412%	226	32,919	+375.000%
2025-04-14	0.63	0.63	0.45	0.51	+6.250%	3,719	32,840	+235.294%
2025-04-11	0.37	0.50	0.35	0.48	+29.730%	5,180	35,886	+256.250%
2025-04-10	0.43	0.43	0.31	0.37	-17.778%	301	33,453	+362.162%
2025-04-09	0.28	0.60	0.27	0.45	+55.172%	89	33,291	+280.000%
2025-04-08	0.40	0.40	0.25	0.29	-21.622%	687	33,278	+489.655%
2025-04-07	0.37	0.65	0.33	0.37	-17.778%	4,360	32,988	+362.162%
2025-04-04	0.55	0.56	0.39	0.45	-53.125%	26,976	32,541	+280.000%
2025-04-03	1.03	1.08	0.94	0.96	+12.941%	7,633	42,597	+78.125%
2025-04-02	0.80	0.85	0.77	0.85	-7.609%	29	39,395	+101.176%
2025-04-01	0.79	0.92	0.79	0.92	+16.456%	116	39,395	+85.870%
2025-03-31	0.73	0.79	0.70	0.79	+29.508%	284	39,331	+116.456%
2025-03-28	0.81	0.90	0.61	0.61	-39.000%	280	39,100	+180.328%
2025-03-27	1.04	1.07	0.98	1.00	0.000%	3,965	39,095	+71.000%
2025-03-26	1.01	1.05	0.96	1.00	+26.582%	162	42,835	+71.000%
2025-03-25	1.02	1.23	0.79	0.79	-20.202%	1,087	42,754	+116.456%
2025-03-24	1.09	1.13	0.96	0.99	-12.389%	1,101	42,532	+72.727%
2025-03-21	1.18	1.18	1.10	1.13	-11.024%	100	42,388	+51.327%
2025-03-20	1.37	1.37	1.22	1.27	-14.765%	269	42,388	+34.646%
2025-03-19	1.30	1.59	1.30	1.49	+17.323%	8,103	42,408	+14.765%
2025-03-18	1.33	1.36	1.15	1.27	-2.308%	11,547	47,159	+34.646%
2025-03-17	1.04	1.40	1.04	1.30	+30.000%	20,645	40,273	+31.538%
2025-03-14	0.75	1.03	0.74	1.00	+66.667%	15,608	40,188	+71.000%
2025-03-13	0.59	0.60	0.59	0.60	+11.111%	7	36,988	+185.000%
2025-03-12	0.50	0.54	0.50	0.54	+14.894%	126	36,988	+216.667%
2025-03-11	0.49	0.49	0.47	0.47	-11.321%	4	36,914	+263.830%
2025-03-10	0.58	0.59	0.45	0.53	-18.462%	849	36,914	+222.642%
2025-03-07	0.56	0.67	0.56	0.65	+16.071%	4,720	36,119	+163.077%
2025-03-06	0.56	0.56	0.56	0.56	+3.704%	860	33,961	+205.357%
2025-03-05	0.47	0.55	0.47	0.54	+35.000%	11	33,961	+216.667%
2025-03-04	0.40	0.40	0.37	0.40	-9.091%	36	33,950	+327.500%
2025-03-03	0.54	0.57	0.44	0.44	-8.333%	1,869	33,941	+288.636%
2025-02-28	0.57	0.57	0.41	0.48	-25.000%	2,596	35,130	+256.250%
2025-02-27	0.66	0.67	0.64	0.64	-8.571%	37	34,252	+167.188%
2025-02-26	0.75	0.78	0.70	0.70	-13.580%	53	34,253	+144.286%
2025-02-25	0.81	0.86	0.80	0.81	-10.989%	204	34,022	+111.111%
2025-02-24	0.97	0.97	0.91	0.91	0.000%	20	34,022	+87.912%
2025-02-21	1.05	1.05	0.91	0.91	-26.613%	176	34,018	+87.912%
2025-02-20	1.29	1.29	1.22	1.24	+0.813%	21	34,042	+37.903%
2025-02-19	1.34	1.34	1.23	1.23	-12.766%	2,108	34,024	+39.024%
2025-02-18	1.39	1.52	1.39	1.41	-0.704%	178	32,838	+21.277%
2025-02-14	1.17	1.45	1.17	1.42	+46.392%	8,424	30,869	+20.423%
2025-02-13	0.96	0.97	0.96	0.97	-3.000%	13	30,857	+76.289%
2025-02-12	1.01	1.01	0.97	1.00	-12.281%	861	30,857	+71.000%
2025-02-11	1.12	1.14	1.12	1.14	+6.542%	1,002	30,056	+50.000%
2025-02-10	1.04	1.07	1.04	1.07	+15.054%	34	29,443	+59.813%
2025-02-07	1.02	1.04	0.93	0.93	-18.421%	112	29,460	+83.871%
2025-02-06	1.11	1.16	1.11	1.14	+9.615%	22	29,454	+50.000%
2025-02-05	0.97	1.04	0.97	1.04	-1.887%	12	29,452	+64.423%
2025-02-04	1.15	1.15	1.06	1.06	-7.826%	22	29,444	+61.321%
2025-02-03	1.29	1.29	0.92	1.15	-3.361%	27	29,428	+48.696%
2025-01-31	1.24	1.24	1.19	1.19	+13.333%	78	29,401	+43.697%
2025-01-30	0.90	1.18	0.90	1.05	+23.529%	623	29,374	+62.857%
2025-01-29	0.90	0.91	0.85	0.85	-5.556%	1,321	29,458	+101.176%
2025-01-28	0.85	0.90	0.85	0.90	+8.434%	110	29,154	+90.000%
2025-01-27	0.82	0.86	0.82	0.83	+9.211%	117	29,063	+106.024%
2025-01-24	0.77	0.78	0.76	0.76	-2.564%	7,708	29,048	+125.000%
2025-01-23	0.73	0.80	0.72	0.78	+1.299%	856	25,199	+119.231%
2025-01-22	0.71	0.77	0.71	0.77	+20.313%	280	24,913	+122.078%
2025-01-21	0.64	0.64	0.63	0.64	+8.475%	9,842	24,673	+167.188%
2025-01-17	0.61	0.62	0.59	0.59	+9.259%	10	26,903	+189.831%
2025-01-16	0.63	0.63	0.52	0.54	-21.739%	31	26,903	+216.667%
2025-01-15	0.69	0.69	0.69	0.69	+46.809%	1	26,882	+147.826%
2025-01-14	0.47	0.47	0.47	0.47	+2.174%	3	26,882	+263.830%
2025-01-13	0.48	0.48	0.46	0.46	-6.122%	21	26,883	+271.739%
2025-01-10	0.54	0.54	0.49	0.49	-12.500%	42	26,862	+248.980%
2025-01-08	0.55	0.56	0.55	0.56	-13.846%	2,900	26,442	+205.357%
2025-01-07	0.65	0.65	0.65	0.65	+8.333%	6	26,442	+163.077%
2025-01-06	0.64	0.64	0.60	0.60	0.000%	123	26,442	+185.000%
2025-01-02	0.58	0.60	0.58	0.60	-4.762%	20	26,440	+185.000%
2024-12-27	0.64	0.64	0.60	0.63	-3.077%	2,044	26,450	+171.429%
2024-12-26	0.65	0.65	0.65	0.65	-4.412%	17	25,429	+163.077%
2024-12-23	0.67	0.68	0.67	0.68	-11.688%	2,208	25,416	+151.471%
2024-12-20	0.75	0.82	0.70	0.77	+13.235%	3,226	23,218	+122.078%
2024-12-19	0.69	0.70	0.68	0.68	+3.030%	83	20,720	+151.471%
2024-12-18	0.78	0.78	0.66	0.66	-30.526%	896	20,640	+159.091%
2024-12-17	0.77	0.95	0.77	0.95	+3.261%	1,054	19,744	+80.000%
2024-12-16	0.96	0.96	0.92	0.92	-11.538%	523	18,794	+85.870%
2024-12-13	1.15	1.15	1.04	1.04	-11.864%	642	18,272	+64.423%
2024-12-12	1.33	1.38	1.14	1.18	-16.312%	166	18,271	+44.915%
2024-12-11	1.24	1.50	1.24	1.41	+11.905%	23	18,336	+21.277%
2024-12-10	1.14	1.26	1.11	1.26	+18.868%	408	18,334	+35.714%
2024-12-09	1.12	1.17	1.06	1.06	+4.950%	2,001	18,017	+61.321%
2024-12-06	0.98	1.01	0.95	1.01	-15.126%	13,456	16,016	+69.307%
2024-12-05	1.24	1.24	1.12	1.19	+19.000%	66	9,289	+43.697%
2024-12-04	1.07	1.09	1.00	1.00	0.000%	329	9,304	+71.000%
2024-12-03	1.00	1.01	0.99	1.00	+7.527%	1,288	9,275	+71.000%
2024-12-02	0.99	0.99	0.93	0.93	-8.824%	77	7,987	+83.871%
2024-11-29	0.97	1.13	0.95	1.02	-30.612%	14,822	7,935	+67.647%
2024-11-27	1.90	1.90	1.47	1.47	-14.535%	20	590	+16.327%
2024-11-21	1.76	1.76	1.68	1.72	-10.881%	4	590	-0.581%
2024-11-20	1.90	1.93	1.90	1.93	-1.026%	100	591	-11.399%
2024-11-19	1.95	1.95	1.95	1.95	-7.143%	1	491	-12.308%
2024-11-13	2.12	2.12	2.09	2.10	-6.250%	395	491	-18.571%
2024-11-11	2.31	2.31	2.24	2.24	-0.444%	2	218	-23.661%
2024-11-08	2.25	2.25	2.25	2.25	-10.359%	28	216	-24.000%
2024-11-06	2.66	2.66	2.51	2.51	+2.449%	2	202	-31.873%
2024-11-04	2.45	2.45	2.45	2.45	+11.364%	12	201	-30.204%
2024-11-01	2.20	2.20	2.20	2.20	-6.780%	4	191	-22.273%
2024-10-29	2.36	2.36	2.36	2.36	-41.000%	2	191	-27.542%
2024-09-27	4.00	4.00	4.00	4.00	+0.251%	2	189	-57.250%
2024-08-12	3.99	3.99	3.99	3.99	+11.765%	1	190	-57.143%
2024-08-09	3.57	3.57	3.57	3.57	+51.915%	2	191	-52.101%
2024-08-05	2.35	2.36	2.35	2.35	-14.545%	202	192	-27.234%
2024-07-25	2.75	2.75	2.75	2.75	-5.498%	1	28	-37.818%
2024-07-23	3.15	3.15	2.91	2.91	-25.575%	2	27	-41.237%
2024-07-10	3.91	3.91	3.91	3.91	+5.108%	1	26	-56.266%
2024-07-09	3.72	3.72	3.72	3.72	+31.915%	1	26	-54.032%
2024-07-02	2.82	2.82	2.82	2.82	-0.353%	1	26	-39.362%
2024-06-18	2.83	2.83	2.83	2.83	+1.434%	1	24	-39.576%
2024-06-17	2.77	2.79	2.77	2.79	-1.413%	2	24	-38.710%
2024-06-13	2.81	2.87	2.81	2.83	-5.667%	44	23	-39.576%
2024-06-12	3.00	3.00	3.00	3.00	-7.692%	1	2	-43.000%
2024-06-10	3.50	3.50	3.25	3.25	0.000%	2	1	-47.385%