Dark

EWZ20250620C30
EWZ Jun 20 2025 30.00 Call (EWZ250620C00030000)
option OPRA

EOD

May 13, 2025

0.2500+56.250%(+0.0900)10,717

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	0.20	0.34	0.20	0.25	+56.250%	10,717	57,152	0.000%
2025-05-12	0.15	0.16	0.09	0.16	-11.111%	185	50,940	+56.250%
2025-05-09	0.18	0.20	0.17	0.18	0.000%	33,346	58,832	+38.889%
2025-05-08	0.13	0.30	0.11	0.18	+200.000%	5,725	47,856	+38.889%
2025-05-07	0.07	0.08	0.06	0.06	-40.000%	133	42,996	+316.667%
2025-05-05	0.13	0.14	0.09	0.10	-47.368%	229	42,936	+150.000%
2025-05-02	0.15	0.19	0.13	0.19	+46.154%	2,668	43,122	+31.579%
2025-05-01	0.12	0.15	0.12	0.13	-7.143%	93	43,122	+92.308%
2025-04-30	0.13	0.16	0.13	0.14	-30.000%	76	43,086	+78.571%
2025-04-29	0.20	0.24	0.18	0.20	0.000%	371	43,050	+25.000%
2025-04-28	0.19	0.20	0.17	0.20	+11.111%	103	42,858	+25.000%
2025-04-25	0.20	0.20	0.16	0.18	-5.263%	264	42,818	+38.889%
2025-04-24	0.11	0.19	0.11	0.19	+72.727%	1,123	42,764	+31.579%
2025-04-23	0.18	0.18	0.11	0.11	0.000%	8	42,173	+127.273%
2025-04-22	0.09	0.11	0.09	0.11	+22.222%	3,015	42,171	+127.273%
2025-04-21	0.09	0.09	0.09	0.09	+12.500%	2	39,211	+177.778%
2025-04-17	0.06	0.08	0.06	0.08	+33.333%	77	39,284	+212.500%
2025-04-16	0.05	0.07	0.04	0.06	-50.000%	20	39,284	+316.667%
2025-04-14	0.10	0.12	0.09	0.12	+50.000%	5,046	39,293	+108.333%
2025-04-10	0.75	0.75	0.08	0.08	+14.286%	2	34,793	+212.500%
2025-04-09	0.10	0.10	0.07	0.07	0.000%	8	34,793	+257.143%
2025-04-08	0.08	0.08	0.07	0.07	-36.364%	14	34,792	+257.143%
2025-04-07	0.10	0.11	0.08	0.11	0.000%	31	34,799	+127.273%
2025-04-04	0.12	0.16	0.08	0.11	-52.174%	942	34,820	+127.273%
2025-04-03	0.25	0.26	0.20	0.23	+9.524%	225	35,026	+8.696%
2025-04-02	0.18	0.21	0.18	0.21	+5.000%	83	35,017	+19.048%
2025-04-01	0.17	0.20	0.17	0.20	+11.111%	38	35,023	+25.000%
2025-03-31	0.15	0.18	0.15	0.18	-10.000%	752	35,048	+38.889%
2025-03-28	0.19	0.28	0.17	0.20	-13.043%	64	34,650	+25.000%
2025-03-27	0.21	0.29	0.21	0.23	+4.545%	3,876	34,657	+8.696%
2025-03-26	0.24	0.24	0.22	0.22	+29.412%	13	34,655	+13.636%
2025-03-25	0.30	0.33	0.17	0.17	-29.167%	10,303	34,655	+47.059%
2025-03-24	0.30	0.30	0.24	0.24	-31.429%	466	39,401	+4.167%
2025-03-21	0.34	0.35	0.34	0.35	-7.895%	608	39,365	-28.571%
2025-03-20	0.45	0.45	0.36	0.38	-2.564%	6,284	40,843	-34.211%
2025-03-19	0.40	0.50	0.38	0.39	+2.632%	6,561	42,298	-35.897%
2025-03-18	0.38	0.40	0.37	0.38	-5.000%	278	41,562	-34.211%
2025-03-17	0.32	0.43	0.32	0.40	+33.333%	242	41,569	-37.500%
2025-03-14	0.25	0.30	0.25	0.30	+76.471%	598	41,410	-16.667%
2025-03-13	0.15	0.17	0.15	0.17	+30.769%	7	41,221	+47.059%
2025-03-12	0.12	0.14	0.12	0.13	-7.143%	503	41,221	+92.308%
2025-03-11	0.15	0.15	0.14	0.14	-6.667%	2	41,424	+78.571%
2025-03-10	0.16	0.16	0.14	0.15	-25.000%	109	41,425	+66.667%
2025-03-07	0.16	0.20	0.16	0.20	+33.333%	92	41,504	+25.000%
2025-03-06	0.17	0.17	0.14	0.15	-6.250%	250	41,500	+66.667%
2025-03-05	0.12	0.16	0.12	0.16	+45.455%	238	41,680	+56.250%
2025-03-04	0.11	0.13	0.10	0.11	-8.333%	2,902	41,528	+127.273%
2025-03-03	0.15	0.15	0.12	0.12	-7.692%	55	42,773	+108.333%
2025-02-28	0.16	0.16	0.13	0.13	-18.750%	3,220	42,822	+92.308%
2025-02-27	0.20	0.20	0.16	0.16	-23.810%	63	42,813	+56.250%
2025-02-26	0.23	0.23	0.20	0.21	-16.000%	5,110	42,781	+19.048%
2025-02-25	0.24	0.25	0.24	0.25	0.000%	3,104	39,716	0.000%
2025-02-24	0.30	0.34	0.22	0.25	+78.571%	127	39,716	0.000%
2025-02-21	0.31	0.31	0.14	0.14	-65.000%	3,268	39,689	+78.571%
2025-02-20	0.42	0.42	0.38	0.40	-6.977%	40	40,643	-37.500%
2025-02-19	0.50	0.50	0.41	0.43	-10.417%	3,913	40,642	-41.860%
2025-02-18	0.55	0.55	0.47	0.48	-4.000%	11,947	42,056	-47.917%
2025-02-14	0.40	0.51	0.39	0.50	+257.143%	3,066	30,771	-50.000%
2025-02-13	0.29	0.29	0.14	0.14	-53.333%	274	30,771	+78.571%
2025-02-12	0.31	0.33	0.29	0.30	-16.667%	1,777	30,748	-16.667%
2025-02-11	0.37	0.47	0.35	0.36	-10.000%	511	31,633	-30.556%
2025-02-10	0.35	0.40	0.32	0.40	+135.294%	150	31,174	-37.500%
2025-02-07	0.40	0.40	0.17	0.17	-52.778%	748	31,068	+47.059%
2025-02-06	0.36	0.39	0.36	0.36	+71.429%	8,095	31,069	-30.556%
2025-02-05	0.32	0.35	0.21	0.21	-27.586%	38	24,073	+19.048%
2025-02-04	0.36	0.42	0.20	0.29	-47.273%	148	24,100	-13.793%
2025-02-03	0.35	0.55	0.35	0.55	+41.026%	21	24,093	-54.545%
2025-01-31	0.42	0.43	0.37	0.39	-2.500%	322	24,087	-35.897%
2025-01-30	0.39	0.43	0.39	0.40	+37.931%	25	23,994	-37.500%
2025-01-29	0.29	0.30	0.28	0.29	0.000%	310	23,999	-13.793%
2025-01-28	0.29	0.29	0.29	0.29	-3.333%	41	24,114	-13.793%
2025-01-27	0.30	0.30	0.30	0.30	+15.385%	3	24,154	-16.667%
2025-01-24	0.27	0.30	0.26	0.26	+4.000%	8,154	24,154	-3.846%
2025-01-23	0.24	0.25	0.24	0.25	0.000%	60	20,126	0.000%
2025-01-22	0.24	0.27	0.24	0.25	+8.696%	39	20,186	0.000%
2025-01-21	0.20	0.23	0.20	0.23	+15.000%	161	20,172	+8.696%
2025-01-17	0.20	0.20	0.20	0.20	-4.762%	44	20,038	+25.000%
2025-01-16	0.21	0.21	0.21	0.21	-16.000%	5	20,038	+19.048%
2025-01-15	0.19	0.25	0.18	0.25	+31.579%	1,801	20,033	0.000%
2025-01-14	0.17	0.19	0.17	0.19	+5.556%	30	18,314	+31.579%
2025-01-13	0.18	0.19	0.16	0.18	0.000%	1,754	18,294	+38.889%
2025-01-10	0.20	0.20	0.18	0.18	-18.182%	22	16,548	+38.889%
2025-01-08	0.23	0.23	0.22	0.22	-24.138%	23	16,569	+13.636%
2025-01-07	0.28	0.29	0.27	0.29	+11.538%	16	16,569	-13.793%
2025-01-06	0.26	0.26	0.25	0.26	+18.182%	3	16,569	-3.846%
2025-01-03	0.30	0.30	0.22	0.22	-4.348%	10,002	16,569	+13.636%
2025-01-02	0.25	0.25	0.23	0.23	0.000%	11	11,569	+8.696%
2024-12-31	0.22	0.23	0.20	0.23	-11.538%	18	11,561	+8.696%
2024-12-30	0.28	0.28	0.26	0.26	0.000%	5	11,561	-3.846%
2024-12-27	0.25	0.26	0.23	0.26	-3.704%	8,104	11,561	-3.846%
2024-12-26	0.27	0.27	0.27	0.27	+3.846%	2	14,194	-7.407%
2024-12-23	0.30	0.30	0.26	0.26	-23.529%	6,011	14,192	-3.846%
2024-12-20	0.28	0.35	0.28	0.34	+13.333%	2,204	17,365	-26.471%
2024-12-19	0.29	0.30	0.29	0.30	+20.000%	4	19,165	-16.667%
2024-12-18	0.28	0.38	0.25	0.25	-30.556%	396	19,163	0.000%
2024-12-17	0.30	0.40	0.28	0.36	+2.857%	218	18,803	-30.556%
2024-12-16	0.40	0.40	0.35	0.35	-23.913%	73	18,608	-28.571%
2024-12-13	0.49	0.49	0.42	0.46	-4.167%	400	18,574	-45.652%
2024-12-12	0.55	0.55	0.47	0.48	-23.810%	163	18,524	-47.917%
2024-12-11	0.46	0.64	0.44	0.63	+31.250%	101	18,370	-60.317%
2024-12-10	0.45	0.48	0.44	0.48	+29.730%	3,739	18,430	-47.917%
2024-12-09	0.44	0.45	0.37	0.37	0.000%	522	15,195	-32.432%
2024-12-06	0.37	0.37	0.35	0.37	-24.490%	314	14,674	-32.432%
2024-12-05	0.45	0.53	0.45	0.49	+28.947%	2,122	14,561	-48.980%
2024-12-04	0.41	0.42	0.38	0.38	-2.564%	162	12,499	-34.211%
2024-12-03	0.39	0.40	0.35	0.39	+2.632%	17	12,338	-35.897%
2024-12-02	0.96	0.96	0.34	0.38	-17.391%	209	12,325	-34.211%
2024-11-29	0.48	0.50	0.40	0.46	-24.590%	480	12,289	-45.652%
2024-11-27	0.75	0.77	0.60	0.61	-29.885%	3,343	8,727	-59.016%
2024-11-26	0.87	0.87	0.87	0.87	+3.571%	4	8,727	-71.264%
2024-11-25	0.90	0.90	0.82	0.84	-2.326%	561	8,723	-70.238%
2024-11-22	0.70	0.86	0.70	0.86	+14.667%	602	8,169	-70.930%
2024-11-21	0.78	0.78	0.71	0.75	-3.846%	1,331	7,288	-66.667%
2024-11-20	0.77	0.78	0.77	0.78	-4.878%	65	7,288	-67.949%
2024-11-19	0.82	0.83	0.82	0.82	-11.828%	3	7,286	-69.512%
2024-11-18	0.90	0.96	0.90	0.93	+1.087%	506	7,285	-73.118%
2024-11-15	1.03	1.03	0.92	0.92	+3.371%	80	6,779	-72.826%
2024-11-14	0.89	0.89	0.89	0.89	-11.000%	40	6,739	-71.910%
2024-11-13	0.99	1.00	0.99	1.00	-11.504%	300	6,699	-75.000%
2024-11-12	1.13	1.13	1.13	1.13	0.000%	500	6,399	-77.876%
2024-11-11	1.08	1.15	1.06	1.13	+0.893%	691	5,899	-77.876%
2024-11-08	1.12	1.12	1.01	1.12	-15.152%	830	5,208	-77.679%
2024-11-07	1.45	1.52	1.32	1.32	+7.317%	1,577	5,205	-81.061%
2024-11-06	1.24	1.24	1.23	1.23	+6.957%	6	3,780	-79.675%
2024-11-04	1.15	1.15	1.15	1.15	+11.650%	1	3,775	-78.261%
2024-11-01	1.03	1.03	1.03	1.03	-16.260%	2	3,776	-75.728%
2024-10-31	1.32	1.32	1.20	1.23	-7.519%	42	3,775	-79.675%
2024-10-30	1.33	1.33	1.33	1.33	-6.338%	5	3,806	-81.203%
2024-10-29	1.52	1.52	1.42	1.42	-0.699%	25	3,801	-82.394%
2024-10-25	1.43	1.43	1.43	1.43	+5.926%	6	3,776	-82.517%
2024-10-24	1.35	1.35	1.35	1.35	+8.000%	1	3,773	-81.481%
2024-10-23	1.25	1.25	1.25	1.25	+3.306%	1	3,772	-80.000%
2024-10-22	1.21	1.21	1.21	1.21	-3.200%	1	3,773	-79.339%
2024-10-21	1.26	1.26	1.25	1.25	-17.219%	2	3,773	-80.000%
2024-10-16	1.39	1.57	1.39	1.51	-13.714%	2,012	3,775	-83.444%
2024-10-14	1.74	1.75	1.70	1.75	+11.465%	3	1,785	-85.714%
2024-10-09	1.57	1.57	1.57	1.57	-20.707%	10	1,783	-84.076%
2024-10-07	2.10	2.10	1.98	1.98	-5.263%	5	1,773	-87.374%
2024-10-04	2.09	2.09	2.09	2.09	+5.556%	20	1,776	-88.038%
2024-10-03	1.99	1.99	1.90	1.98	-7.042%	21	1,766	-87.374%
2024-09-25	2.13	2.13	2.13	2.13	-3.182%	2	1,746	-88.263%
2024-09-24	2.20	2.20	2.20	2.20	+18.919%	10	1,744	-88.636%
2024-09-23	1.85	1.85	1.85	1.85	-6.091%	1	1,754	-86.486%
2024-09-20	2.13	2.13	1.97	1.97	-22.134%	2,404	1,754	-87.310%
2024-09-19	2.53	2.53	2.53	2.53	-0.784%	3	1,696	-90.119%
2024-09-18	2.55	2.55	2.55	2.55	+5.372%	3	1,699	-90.196%
2024-09-17	2.42	2.42	2.42	2.42	+16.346%	2	1,699	-89.669%
2024-09-12	2.06	2.08	2.06	2.08	+8.333%	3	1,701	-87.981%
2024-09-10	1.82	1.92	1.82	1.92	-35.786%	5	1,701	-86.979%
2024-08-27	2.95	3.00	2.94	2.99	-0.333%	6	1,704	-91.639%
2024-08-21	3.00	3.00	3.00	3.00	0.000%	5	1,707	-91.667%
2024-08-19	3.00	3.00	3.00	3.00	+15.385%	3	1,710	-91.667%
2024-08-14	2.62	2.62	2.59	2.60	-0.383%	8	1,709	-90.385%
2024-08-13	2.55	2.65	2.55	2.61	+18.636%	4	1,716	-90.421%
2024-08-12	2.20	2.20	2.20	2.20	+41.935%	1	1,717	-88.636%
2024-08-06	1.55	1.55	1.55	1.55	+33.621%	6	1,718	-83.871%
2024-08-05	1.10	1.19	1.10	1.16	-10.769%	45	1,717	-78.448%
2024-08-02	1.40	1.40	1.30	1.30	-16.129%	1,284	1,693	-80.769%
2024-07-31	1.55	1.55	1.55	1.55	-18.848%	2	1,052	-83.871%
2024-07-03	1.88	1.91	1.88	1.91	+16.463%	4	1,050	-86.911%
2024-07-02	1.59	1.64	1.59	1.64	-6.286%	1,005	1,050	-84.756%
2024-07-01	1.75	1.75	1.75	1.75	+10.063%	1	46	-85.714%
2024-06-28	1.59	1.59	1.59	1.59	-15.873%	2	46	-84.277%
2024-06-27	1.89	1.89	1.89	1.89	+13.855%	1	47	-86.772%
2024-06-26	1.65	1.66	1.65	1.66	-6.742%	2	47	-84.940%
2024-06-25	1.84	1.84	1.78	1.78	-11.000%	4	45	-85.955%
2024-06-24	2.00	2.00	2.00	2.00	+19.048%	1	44	-87.500%
2024-06-20	1.85	1.85	1.65	1.68	-33.333%	28	44	-85.119%
2024-06-03	2.54	2.54	2.52	2.52	-8.696%	7	30	-90.079%
2024-05-30	2.72	2.76	2.72	2.76	-17.612%	2	23	-90.942%
2024-05-22	3.75	3.82	3.35	3.35	-14.103%	12	21	-92.537%
2024-05-20	3.90	3.90	3.90	3.90	0.000%	10	10	-93.590%