Dark

EWZ20250620C29
EWZ Jun 20 2025 29.00 Call (EWZ250620C00029000)
option OPRA

EOD

May 13, 2025

0.5700+83.871%(+0.2600)881

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	0.39	0.61	0.39	0.57	+83.871%	881	51,176	0.000%
2025-05-12	0.37	0.37	0.25	0.31	-11.429%	308	50,936	+83.871%
2025-05-09	0.33	0.45	0.33	0.35	+6.061%	30,928	50,928	+62.857%
2025-05-08	0.27	0.46	0.27	0.33	+135.714%	5,967	40,713	+72.727%
2025-05-07	0.13	0.14	0.13	0.14	-17.647%	353	35,207	+307.143%
2025-05-06	0.19	0.19	0.15	0.17	-15.000%	80	35,076	+235.294%
2025-05-05	0.23	0.23	0.19	0.20	-31.034%	320	35,096	+185.000%
2025-05-02	0.29	0.32	0.28	0.29	+16.000%	394	34,975	+96.552%
2025-05-01	0.26	0.27	0.24	0.25	-16.667%	38	34,961	+128.000%
2025-04-30	0.31	0.31	0.26	0.30	-23.077%	69	34,983	+90.000%
2025-04-29	0.36	0.45	0.36	0.39	+5.405%	15,331	35,008	+46.154%
2025-04-28	0.37	0.39	0.32	0.37	+12.121%	180	29,875	+54.054%
2025-04-25	0.33	0.37	0.32	0.33	-5.714%	192	30,020	+72.727%
2025-04-24	0.25	0.35	0.24	0.35	+52.174%	14,224	32,843	+62.857%
2025-04-23	0.26	0.32	0.21	0.23	+27.778%	109	21,647	+147.826%
2025-04-22	0.19	0.20	0.18	0.18	+28.571%	55	21,673	+216.667%
2025-04-21	0.14	0.14	0.14	0.14	-17.647%	1	21,644	+307.143%
2025-04-17	0.16	0.17	0.16	0.17	+70.000%	1,695	21,644	+235.294%
2025-04-16	0.15	0.15	0.10	0.10	-9.091%	5,003	21,644	+470.000%
2025-04-15	0.15	0.15	0.11	0.11	-35.294%	24	22,060	+418.182%
2025-04-14	0.15	0.17	0.15	0.17	-45.161%	330	22,080	+235.294%
2025-04-11	0.19	0.31	0.17	0.31	+106.667%	771	21,851	+83.871%
2025-04-09	0.12	0.15	0.12	0.15	+66.667%	51	22,068	+280.000%
2025-04-08	0.15	0.15	0.08	0.09	-43.750%	3	22,093	+533.333%
2025-04-07	0.14	0.36	0.14	0.16	0.000%	58	22,093	+256.250%
2025-04-04	0.20	0.20	0.16	0.16	-54.286%	756	22,049	+256.250%
2025-04-03	0.41	0.41	0.35	0.35	+9.375%	412	22,269	+62.857%
2025-04-02	0.35	0.35	0.32	0.32	-5.882%	51	22,278	+78.125%
2025-04-01	0.27	0.34	0.27	0.34	+17.241%	101	22,278	+67.647%
2025-03-31	0.24	0.31	0.24	0.29	-6.452%	1,143	22,377	+96.552%
2025-03-28	0.29	0.31	0.29	0.31	-24.390%	214	22,457	+83.871%
2025-03-27	0.40	0.41	0.37	0.41	+10.811%	229	22,488	+39.024%
2025-03-26	0.42	0.42	0.37	0.37	-17.778%	32	22,488	+54.054%
2025-03-25	0.46	0.52	0.45	0.45	+7.143%	2,347	22,477	+26.667%
2025-03-24	0.47	0.48	0.42	0.42	-14.286%	40	22,433	+35.714%
2025-03-21	0.50	0.50	0.49	0.49	-12.500%	46	22,433	+16.327%
2025-03-20	0.63	0.63	0.55	0.56	-21.127%	90	22,434	+1.786%
2025-03-19	0.65	0.76	0.65	0.71	+20.339%	11,620	23,034	-19.718%
2025-03-18	0.55	0.61	0.55	0.59	-3.279%	379	22,030	-3.390%
2025-03-17	0.46	0.66	0.45	0.61	+32.609%	2,625	21,935	-6.557%
2025-03-14	0.28	0.46	0.28	0.46	+91.667%	136	20,076	+23.913%
2025-03-13	0.21	0.24	0.21	0.24	+14.286%	10	20,077	+137.500%
2025-03-12	0.21	0.22	0.20	0.21	0.000%	1,146	20,077	+171.429%
2025-03-11	0.20	0.21	0.19	0.21	0.000%	3,500	19,240	+171.429%
2025-03-10	0.24	0.25	0.21	0.21	-22.222%	3,611	19,240	+171.429%
2025-03-07	0.22	0.29	0.20	0.27	+8.000%	1,854	22,640	+111.111%
2025-03-06	0.22	0.25	0.21	0.25	+4.167%	7,718	15,064	+128.000%
2025-03-05	0.18	0.24	0.18	0.24	+50.000%	1,501	15,064	+137.500%
2025-03-04	0.18	0.18	0.16	0.16	-36.000%	363	13,630	+256.250%
2025-03-03	0.25	0.25	0.25	0.25	+31.579%	2	13,627	+128.000%
2025-02-28	0.24	0.24	0.19	0.19	-29.630%	24	13,627	+200.000%
2025-02-27	0.27	0.27	0.27	0.27	-25.000%	1,300	13,628	+111.111%
2025-02-26	0.35	0.36	0.35	0.36	-2.703%	5	13,022	+58.333%
2025-02-25	0.36	0.37	0.36	0.37	+5.714%	7	13,016	+54.054%
2025-02-24	0.40	0.40	0.35	0.35	-20.455%	5	13,016	+62.857%
2025-02-21	0.44	0.44	0.44	0.44	-27.869%	60	13,015	+29.545%
2025-02-20	0.59	0.61	0.59	0.61	+1.667%	2	13,005	-6.557%
2025-02-19	0.62	0.62	0.60	0.60	-23.077%	120	13,005	-5.000%
2025-02-18	0.75	0.78	0.75	0.78	+8.333%	24	12,925	-26.923%
2025-02-14	0.56	0.72	0.56	0.72	+41.176%	238	12,978	-20.833%
2025-02-07	0.51	0.51	0.51	0.51	-10.526%	2	12,978	+11.765%
2025-02-06	0.56	0.57	0.56	0.57	+21.277%	8,000	12,978	0.000%
2025-02-05	0.47	0.47	0.47	0.47	-14.545%	3,000	14,314	+21.277%
2025-02-04	0.58	0.58	0.55	0.55	+1.852%	5,032	11,398	+3.636%
2025-02-03	0.54	0.54	0.54	0.54	-11.475%	7	7,161	+5.556%
2025-01-31	0.61	0.61	0.61	0.61	+12.963%	16	7,154	-6.557%
2025-01-30	0.54	0.54	0.54	0.54	+17.391%	1	7,154	+5.556%
2025-01-29	0.46	0.46	0.46	0.46	+6.977%	1	7,154	+23.913%
2025-01-27	0.43	0.43	0.43	0.43	0.000%	10	7,153	+32.558%
2025-01-24	0.43	0.43	0.43	0.43	+16.216%	14	7,153	+32.558%
2025-01-23	0.37	0.37	0.37	0.37	-2.632%	40	7,153	+54.054%
2025-01-22	0.38	0.38	0.38	0.38	+18.750%	1	7,113	+50.000%
2025-01-21	0.32	0.32	0.32	0.32	+14.286%	1	7,114	+78.125%
2025-01-17	0.28	0.28	0.28	0.28	-3.448%	6	7,114	+103.571%
2025-01-16	0.29	0.29	0.29	0.29	+7.407%	12	7,114	+96.552%
2025-01-15	0.27	0.27	0.27	0.27	+12.500%	3	7,102	+111.111%
2025-01-10	0.24	0.24	0.24	0.24	-22.581%	30	7,099	+137.500%
2025-01-08	0.31	0.31	0.31	0.31	-16.216%	595	6,792	+83.871%
2025-01-07	0.38	0.39	0.37	0.37	+5.714%	26	6,792	+54.054%
2025-01-06	0.13	0.35	0.13	0.35	+25.000%	2	6,773	+62.857%
2025-01-02	0.28	0.28	0.28	0.28	+3.704%	1	6,773	+103.571%
2024-12-31	0.28	0.28	0.27	0.27	-20.588%	105	6,801	+111.111%
2024-12-30	0.34	0.34	0.34	0.34	+6.250%	1	6,801	+67.647%
2024-12-27	0.32	0.32	0.32	0.32	-17.949%	2	6,801	+78.125%
2024-12-26	0.39	0.39	0.39	0.39	+5.405%	4	6,801	+46.154%
2024-12-24	0.37	0.37	0.37	0.37	0.000%	1	6,806	+54.054%
2024-12-23	0.37	0.37	0.37	0.37	-17.778%	1	6,806	+54.054%
2024-12-20	0.38	0.45	0.38	0.45	+25.000%	85	6,805	+26.667%
2024-12-18	0.39	0.39	0.36	0.36	-25.000%	23	6,885	+58.333%
2024-12-16	0.48	0.48	0.48	0.48	-26.154%	100	6,978	+18.750%
2024-12-13	0.65	0.65	0.65	0.65	-13.333%	60	6,978	-12.308%
2024-12-12	0.75	0.75	0.75	0.75	-16.667%	5	6,948	-24.000%
2024-12-11	0.90	0.90	0.90	0.90	+40.625%	50	6,943	-36.667%
2024-12-10	0.64	0.64	0.64	0.64	+28.000%	50	6,996	-10.938%
2024-12-09	0.50	0.50	0.50	0.50	-1.961%	165	6,946	+14.000%
2024-12-06	0.51	0.51	0.51	0.51	-21.538%	148	7,111	+11.765%
2024-12-05	0.64	0.65	0.63	0.65	+20.370%	13	7,113	-12.308%
2024-12-04	0.55	0.55	0.54	0.54	0.000%	4	7,106	+5.556%
2024-12-02	0.58	0.58	0.45	0.54	-10.000%	555	7,106	+5.556%
2024-11-29	0.59	0.64	0.57	0.60	-28.571%	112	7,241	-5.000%
2024-11-27	1.09	1.09	0.80	0.84	-27.586%	111	7,179	-32.143%
2024-11-26	1.17	1.17	1.16	1.16	+0.870%	3	7,179	-50.862%
2024-11-25	1.21	1.21	1.14	1.15	+2.679%	109	7,176	-50.435%
2024-11-22	1.05	1.15	1.05	1.12	+15.464%	1,550	7,092	-49.107%
2024-11-21	0.96	0.99	0.96	0.97	-7.619%	1,109	6,559	-41.237%
2024-11-20	1.05	1.05	1.05	1.05	-7.895%	15	6,522	-45.714%
2024-11-19	1.14	1.14	1.14	1.14	-21.918%	5,000	6,507	-50.000%
2024-11-11	1.39	1.46	1.39	1.46	+4.286%	230	1,507	-60.959%
2024-11-08	1.40	1.40	1.40	1.40	+1.449%	20	1,507	-59.286%
2024-11-06	1.45	1.45	1.38	1.38	-18.824%	15	1,492	-58.696%
2024-11-05	1.52	1.70	1.52	1.70	+27.820%	207	1,492	-66.471%
2024-11-01	1.40	1.40	1.33	1.33	-14.194%	90	1,389	-57.143%
2024-10-24	1.55	1.55	1.55	1.55	-9.884%	5	1,359	-63.226%
2024-10-21	1.60	1.72	1.60	1.72	+1.176%	6	1,356	-66.860%
2024-10-17	1.80	1.80	1.70	1.70	-11.458%	50	1,353	-66.471%
2024-10-16	1.94	1.94	1.92	1.92	+1.587%	2	1,309	-70.313%
2024-10-11	1.76	1.89	1.76	1.89	-25.882%	1,504	1,307	-69.841%
2024-10-04	2.55	2.55	2.55	2.55	-6.593%	16	555	-77.647%
2024-10-02	2.73	2.73	2.73	2.73	+3.802%	3	547	-79.121%
2024-10-01	2.63	2.63	2.63	2.63	+14.348%	2	544	-78.327%
2024-09-23	2.30	2.30	2.30	2.30	-14.179%	4	542	-75.217%
2024-09-06	2.71	2.71	2.68	2.68	-5.965%	200	542	-78.731%
2024-07-15	2.85	2.85	2.85	2.85	+1.786%	1	500	-80.000%
2024-07-10	2.82	2.82	2.80	2.80	+32.075%	2	500	-79.643%
2024-07-01	2.10	2.20	2.10	2.12	+3.922%	4	499	-73.113%
2024-06-26	2.10	2.10	2.04	2.04	+3.553%	2	501	-72.059%
2024-06-18	2.16	2.16	1.92	1.97	-8.372%	7	498	-71.066%
2024-06-14	2.20	2.20	2.15	2.15	+7.500%	4	498	-73.488%
2024-06-13	2.05	2.05	2.00	2.00	-15.966%	2	497	-71.500%
2024-06-11	2.51	2.51	2.29	2.38	-10.861%	434	498	-76.050%
2024-06-05	2.67	2.67	2.67	2.67	-8.247%	125	281	-78.652%
2024-06-03	2.88	2.92	2.88	2.91	0.000%	156	156	-80.412%