Dark

EWZ20250620C28
EWZ Jun 20 2025 28.00 Call (EWZ250620C00028000)
option OPRA

EOD

May 13, 2025

1.00+63.934%(+0.39)12,066

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	0.75	1.05	0.75	1.00	+63.934%	12,066	86,962	0.000%
2025-05-12	0.70	0.73	0.51	0.61	-10.294%	12,843	89,962	+63.934%
2025-05-09	0.80	0.80	0.60	0.68	+7.937%	40,330	78,428	+47.059%
2025-05-08	0.46	0.74	0.46	0.63	+117.241%	25,923	61,254	+58.730%
2025-05-07	0.26	0.31	0.26	0.29	-17.143%	13,562	52,821	+244.828%
2025-05-06	0.36	0.40	0.33	0.35	-12.500%	717	53,724	+185.714%
2025-05-05	0.56	0.58	0.40	0.40	-32.203%	488	53,562	+150.000%
2025-05-02	0.60	0.62	0.52	0.59	+11.321%	6,768	53,566	+69.492%
2025-05-01	0.45	0.53	0.45	0.53	-5.357%	3,003	55,775	+88.679%
2025-04-30	0.57	0.59	0.52	0.56	-22.222%	6,458	58,771	+78.571%
2025-04-29	0.70	0.79	0.69	0.72	+2.857%	4,404	52,780	+38.889%
2025-04-28	0.67	0.72	0.58	0.70	+12.903%	2,475	54,535	+42.857%
2025-04-25	0.61	0.65	0.58	0.62	0.000%	11,274	55,662	+61.290%
2025-04-24	0.46	0.63	0.44	0.62	+47.619%	10,379	50,416	+61.290%
2025-04-23	0.50	0.57	0.41	0.42	+10.526%	399	44,846	+138.095%
2025-04-22	0.31	0.39	0.31	0.38	+58.333%	88	44,707	+163.158%
2025-04-21	0.28	0.28	0.23	0.24	-14.286%	295	44,647	+316.667%
2025-04-17	0.18	0.32	0.18	0.28	+27.273%	2,154	44,200	+257.143%
2025-04-16	0.21	0.22	0.18	0.22	+4.762%	153	44,200	+354.545%
2025-04-15	0.22	0.23	0.21	0.21	-30.000%	26	44,164	+376.190%
2025-04-11	0.27	0.31	0.24	0.30	+50.000%	156	44,156	+233.333%
2025-04-10	0.24	0.24	0.20	0.20	-42.857%	28	44,161	+400.000%
2025-04-09	0.21	0.35	0.17	0.35	+133.333%	4,512	43,862	+185.714%
2025-04-08	0.25	0.25	0.15	0.15	-44.444%	532	43,352	+566.667%
2025-04-07	0.24	0.47	0.18	0.27	-10.000%	3,190	43,352	+270.370%
2025-04-04	0.33	0.37	0.24	0.30	-50.000%	2,068	43,603	+233.333%
2025-04-03	0.65	0.68	0.57	0.60	0.000%	337	43,643	+66.667%
2025-04-02	0.51	0.60	0.51	0.60	+5.263%	523	43,375	+66.667%
2025-04-01	0.47	0.58	0.47	0.57	+18.750%	665	43,348	+75.439%
2025-03-31	0.45	0.48	0.45	0.48	+29.730%	33	42,853	+108.333%
2025-03-28	0.53	0.57	0.37	0.37	-44.776%	5,188	42,835	+170.270%
2025-03-27	0.63	0.68	0.62	0.67	+4.688%	2,388	43,114	+49.254%
2025-03-26	0.63	0.69	0.59	0.64	-15.789%	535	42,083	+56.250%
2025-03-25	0.69	0.79	0.69	0.76	+22.581%	489	42,142	+31.579%
2025-03-24	0.75	0.77	0.62	0.62	-25.301%	77	41,670	+61.290%
2025-03-21	0.72	0.83	0.72	0.83	-4.598%	3,980	41,331	+20.482%
2025-03-20	0.90	0.92	0.82	0.87	-16.346%	962	40,871	+14.943%
2025-03-19	0.95	1.13	0.90	1.04	+14.286%	3,373	40,106	-3.846%
2025-03-18	0.84	0.93	0.84	0.91	+1.111%	221	40,417	+9.890%
2025-03-17	0.74	0.94	0.71	0.90	+30.435%	1,892	40,416	+11.111%
2025-03-14	0.45	0.70	0.45	0.69	+86.486%	488	39,140	+44.928%
2025-03-13	0.37	0.37	0.37	0.37	+12.121%	1	39,085	+170.270%
2025-03-12	0.36	0.36	0.33	0.33	-5.714%	23	39,085	+203.030%
2025-03-11	0.38	0.38	0.31	0.35	+2.941%	916	39,084	+185.714%
2025-03-10	0.40	0.40	0.31	0.34	-24.444%	16,454	38,645	+194.118%
2025-03-07	0.40	0.45	0.38	0.45	+25.000%	18	24,186	+122.222%
2025-03-06	0.36	0.36	0.36	0.36	-10.000%	1	24,178	+177.778%
2025-03-05	0.28	0.40	0.28	0.40	+42.857%	11	24,178	+150.000%
2025-03-04	0.26	0.32	0.26	0.28	-22.222%	2,055	24,178	+257.143%
2025-03-03	0.36	0.36	0.36	0.36	+500.000%	1	22,177	+177.778%
2025-02-28	0.28	0.31	0.06	0.06	-85.714%	306	22,177	+1,566.667%
2025-02-27	0.42	0.42	0.42	0.42	+55.556%	2	22,101	+138.095%
2025-02-26	0.51	0.52	0.27	0.27	-51.786%	115	22,101	+270.370%
2025-02-25	0.55	0.56	0.53	0.56	-5.085%	153	22,124	+78.571%
2025-02-24	0.61	0.62	0.53	0.59	-31.395%	46	22,022	+69.492%
2025-02-21	0.67	0.87	0.62	0.86	-2.273%	52	22,009	+16.279%
2025-02-20	0.86	0.88	0.85	0.88	+1.149%	19	21,988	+13.636%
2025-02-19	0.94	0.94	0.87	0.87	-12.121%	34	21,978	+14.943%
2025-02-18	1.00	1.09	0.99	0.99	-4.808%	57	21,956	+1.010%
2025-02-14	0.82	1.04	0.82	1.04	+62.500%	5,924	20,794	-3.846%
2025-02-13	0.65	0.66	0.63	0.64	+30.612%	6	20,794	+56.250%
2025-02-12	0.68	0.71	0.47	0.49	-23.438%	46	20,792	+104.082%
2025-02-11	0.78	0.80	0.64	0.64	-23.810%	214	20,780	+56.250%
2025-02-10	0.69	0.84	0.69	0.84	+27.273%	177	20,571	+19.048%
2025-02-07	0.71	0.71	0.66	0.66	-45.902%	18	20,561	+51.515%
2025-02-06	0.76	1.22	0.76	1.22	+45.238%	9	20,559	-18.033%
2025-02-05	0.71	0.84	0.71	0.84	+58.491%	19	20,559	+19.048%
2025-02-04	0.83	0.83	0.53	0.53	-30.263%	27	20,559	+88.679%
2025-02-03	0.77	0.77	0.75	0.76	-12.644%	531	20,540	+31.579%
2025-01-31	0.89	0.89	0.87	0.87	-1.136%	20	20,538	+14.943%
2025-01-30	0.71	0.88	0.71	0.88	+46.667%	3,095	20,534	+13.636%
2025-01-28	0.60	0.60	0.60	0.60	-1.639%	6	20,143	+66.667%
2025-01-27	0.60	0.61	0.60	0.61	+5.172%	82	20,137	+63.934%
2025-01-23	0.53	0.58	0.53	0.58	+5.455%	124	20,135	+72.414%
2025-01-22	0.52	0.56	0.52	0.55	+25.000%	562	20,135	+81.818%
2025-01-17	0.44	0.44	0.44	0.44	-12.000%	2	20,124	+127.273%
2025-01-15	0.37	0.52	0.37	0.50	+47.059%	19	20,124	+100.000%
2025-01-14	0.34	0.34	0.34	0.34	+6.250%	8,000	20,126	+194.118%
2025-01-13	0.34	0.35	0.32	0.32	-23.810%	1,404	12,696	+212.500%
2025-01-08	0.42	0.42	0.42	0.42	-22.222%	1	11,298	+138.095%
2025-01-07	0.54	0.55	0.54	0.54	+31.707%	590	11,298	+85.185%
2025-01-03	0.41	0.41	0.41	0.41	-8.889%	2	11,007	+143.902%
2025-01-02	0.45	0.45	0.45	0.45	+21.622%	1,900	11,006	+122.222%
2024-12-31	0.40	0.40	0.37	0.37	-13.953%	328	9,466	+170.270%
2024-12-30	0.45	0.48	0.43	0.43	-8.511%	36	9,466	+132.558%
2024-12-27	0.44	0.48	0.43	0.47	-6.000%	784	9,435	+112.766%
2024-12-24	0.50	0.50	0.50	0.50	+4.167%	10	9,297	+100.000%
2024-12-23	0.69	0.69	0.47	0.48	-5.882%	319	9,297	+108.333%
2024-12-19	0.52	0.52	0.51	0.51	+10.870%	32	9,276	+96.078%
2024-12-18	0.54	0.55	0.40	0.46	-32.353%	2,185	9,307	+117.391%
2024-12-17	0.68	0.68	0.68	0.68	-1.449%	7	7,340	+47.059%
2024-12-16	0.69	0.69	0.69	0.69	-27.368%	1	7,344	+44.928%
2024-12-12	1.05	1.05	0.94	0.95	-16.667%	86	7,344	+5.263%
2024-12-11	0.86	1.14	0.85	1.14	+34.118%	191	7,368	-12.281%
2024-12-10	0.87	0.89	0.82	0.85	+19.718%	3,191	7,418	+17.647%
2024-12-09	0.71	0.71	0.71	0.71	+1.429%	1	7,395	+40.845%
2024-12-06	0.66	0.71	0.66	0.70	-23.077%	24	7,395	+42.857%
2024-12-05	0.93	0.93	0.91	0.91	+28.169%	2	7,396	+9.890%
2024-12-03	0.71	0.71	0.71	0.71	+2.899%	1	7,395	+40.845%
2024-12-02	0.67	0.69	0.67	0.69	-6.757%	6	7,395	+44.928%
2024-11-29	0.65	0.80	0.65	0.74	-32.110%	18	7,392	+35.135%
2024-11-27	1.37	1.37	1.09	1.09	-25.850%	16	7,388	-8.257%
2024-11-25	1.53	1.53	1.47	1.47	0.000%	4	7,388	-31.973%
2024-11-19	1.50	1.51	1.47	1.47	-3.922%	2,243	7,387	-31.973%
2024-11-18	1.56	1.56	1.53	1.53	-6.707%	2	5,425	-34.641%
2024-11-13	1.75	1.75	1.64	1.64	-11.351%	2	5,425	-39.024%
2024-11-12	1.85	1.85	1.85	1.85	-1.596%	1	5,426	-45.946%
2024-11-11	1.75	1.88	1.75	1.88	+9.942%	16	5,426	-46.809%
2024-11-08	1.97	1.97	1.71	1.71	-17.788%	4	5,410	-41.520%
2024-11-07	2.22	2.22	2.08	2.08	+8.333%	2	5,411	-51.923%
2024-11-05	1.92	1.92	1.92	1.92	+17.791%	1	5,411	-47.917%
2024-11-01	1.80	1.80	1.63	1.63	-17.259%	10	5,410	-38.650%
2024-10-29	1.97	1.97	1.97	1.97	-16.170%	2	5,407	-49.239%
2024-10-28	2.35	2.35	2.35	2.35	+11.374%	5	5,407	-57.447%
2024-10-21	2.11	2.11	2.11	2.11	-4.525%	4,000	5,412	-52.607%
2024-10-18	2.21	2.22	2.20	2.21	-2.212%	808	1,412	-54.751%
2024-10-17	2.26	2.26	2.26	2.26	-5.833%	25	1,212	-55.752%
2024-10-16	2.40	2.40	2.40	2.40	+2.128%	1	1,187	-58.333%
2024-10-15	2.35	2.35	2.35	2.35	+2.174%	2	1,186	-57.447%
2024-10-11	2.30	2.30	2.30	2.30	-11.877%	6	1,184	-56.522%
2024-10-10	2.61	2.61	2.61	2.61	+8.299%	1	1,181	-61.686%
2024-10-09	2.51	2.51	2.41	2.41	-18.855%	12	1,180	-58.506%
2024-10-03	2.96	2.97	2.96	2.97	-11.343%	4	1,168	-66.330%
2024-10-02	3.35	3.35	3.35	3.35	+34.000%	2	1,170	-70.149%
2024-08-30	2.50	2.50	2.50	2.50	-36.709%	2	1,167	-60.000%
2024-08-15	3.95	3.95	3.95	3.95	+6.757%	1	1,167	-74.684%
2024-08-13	3.70	3.70	3.70	3.70	+5.714%	2	1,167	-72.973%
2024-08-12	3.50	3.50	3.50	3.50	+6.061%	1	1,167	-71.429%
2024-08-09	3.20	3.30	3.20	3.30	+32.000%	6	1,167	-69.697%
2024-08-07	2.50	2.50	2.50	2.50	+12.613%	1	1,167	-60.000%
2024-08-06	2.22	2.22	2.22	2.22	+11.000%	2	1,168	-54.955%
2024-08-02	2.00	2.00	2.00	2.00	-17.012%	4	1,170	-50.000%
2024-07-24	2.41	2.41	2.41	2.41	-12.364%	1	1,170	-58.506%
2024-07-22	2.75	2.75	2.75	2.75	-1.079%	14	1,170	-63.636%
2024-07-18	3.00	3.00	2.78	2.78	-15.244%	5	1,184	-64.029%
2024-07-17	3.45	3.45	3.28	3.28	-2.381%	8	1,183	-69.512%
2024-07-16	3.36	3.36	3.36	3.36	+5.000%	10	1,180	-70.238%
2024-07-15	3.20	3.20	3.20	3.20	-6.977%	1	1,180	-68.750%
2024-07-10	3.40	3.44	3.40	3.44	+37.600%	2	1,180	-70.930%
2024-07-01	2.61	2.61	2.50	2.50	-2.344%	12	1,180	-60.000%
2024-06-28	2.59	2.59	2.56	2.56	-1.538%	14	1,182	-60.938%
2024-06-27	2.60	2.60	2.60	2.60	-2.622%	10	1,178	-61.538%
2024-06-25	2.67	2.67	2.67	2.67	-5.986%	350	1,178	-62.547%
2024-06-24	2.84	2.84	2.84	2.84	+13.600%	1	828	-64.789%
2024-06-21	2.60	2.60	2.50	2.50	+5.485%	24	828	-60.000%
2024-06-18	2.43	2.43	2.37	2.37	0.000%	4	828	-57.806%
2024-06-17	2.32	2.45	2.32	2.37	-9.195%	16	828	-57.806%
2024-06-14	2.47	2.64	2.38	2.61	+8.750%	204	827	-61.686%
2024-06-13	2.30	2.50	2.30	2.40	-4.000%	364	776	-58.333%
2024-06-12	2.69	2.70	2.47	2.50	-10.714%	30	596	-60.000%
2024-06-11	2.79	2.87	2.76	2.80	-0.356%	298	569	-64.286%
2024-06-10	2.76	2.89	2.72	2.81	-17.353%	786	396	-64.413%
2024-06-03	3.40	3.40	3.40	3.40	0.000%	2	2	-70.588%