Dark

EWZ20260116C27
EWZ Jan 16 2026 27.00 Call (EWZ260116C00027000)
option OPRA

EOD

May 13, 2025

3.02+18.431%(+0.47)534

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	2.77	3.05	2.77	3.02	+18.431%	534	24,243	0.000%
2025-05-12	2.61	2.61	2.55	2.55	-1.163%	460	24,119	+18.431%
2025-05-09	2.67	2.67	2.58	2.58	-0.769%	3,004	24,569	+17.054%
2025-05-08	2.64	2.67	2.59	2.60	+26.829%	2,955	25,563	+16.154%
2025-05-07	1.96	2.05	1.96	2.05	-5.530%	6	26,357	+47.317%
2025-05-05	2.26	2.26	2.17	2.17	-6.867%	240	26,355	+39.171%
2025-05-02	2.39	2.39	2.33	2.33	+7.870%	44	26,155	+29.614%
2025-05-01	2.27	2.28	2.16	2.16	-4.425%	3	26,155	+39.815%
2025-04-30	2.26	2.26	2.26	2.26	-11.024%	1	26,154	+33.628%
2025-04-29	2.55	2.60	2.54	2.54	+2.834%	125	26,155	+18.898%
2025-04-28	2.47	2.47	2.47	2.47	+7.391%	15	26,196	+22.267%
2025-04-25	2.32	2.40	2.30	2.30	+12.195%	136	26,203	+31.304%
2025-04-23	2.12	2.18	2.05	2.05	+18.497%	325	26,235	+47.317%
2025-04-22	1.73	1.73	1.73	1.73	+8.125%	2	26,547	+74.566%
2025-04-21	1.60	1.60	1.60	1.60	-8.571%	2	26,547	+88.750%
2025-04-17	1.69	1.75	1.69	1.75	+18.243%	1,549	25,807	+72.571%
2025-04-16	1.43	1.48	1.43	1.48	-5.128%	6	25,807	+104.054%
2025-04-14	1.40	1.56	1.40	1.56	-0.637%	52	25,809	+93.590%
2025-04-11	1.57	1.57	1.57	1.57	-0.633%	20	25,761	+92.357%
2025-04-09	1.58	1.58	1.58	1.58	+42.342%	1	25,751	+91.139%
2025-04-08	1.44	1.44	1.10	1.11	-15.267%	32	25,751	+172.072%
2025-04-07	1.34	1.34	1.31	1.31	-2.963%	20	25,722	+130.534%
2025-04-04	1.44	1.48	1.33	1.35	-35.714%	3,646	25,702	+123.704%
2025-04-03	2.11	2.18	2.04	2.10	+9.375%	25,068	25,396	+43.810%
2025-04-01	2.02	2.06	1.85	1.92	+3.784%	864	40,787	+57.292%
2025-03-31	1.65	1.85	1.65	1.85	-1.070%	43	39,926	+63.243%
2025-03-28	1.89	1.89	1.77	1.87	-6.030%	1,630	39,946	+61.497%
2025-03-27	1.99	1.99	1.99	1.99	-2.927%	80	40,498	+51.759%
2025-03-26	2.09	2.09	2.05	2.05	-5.093%	30	40,498	+47.317%
2025-03-25	2.29	2.43	2.14	2.16	+1.408%	45	40,508	+39.815%
2025-03-24	2.40	2.40	2.13	2.13	-8.190%	42	40,478	+41.784%
2025-03-21	2.24	2.37	2.24	2.32	-7.937%	26	40,439	+30.172%
2025-03-20	2.52	2.52	2.52	2.52	-4.906%	10	40,432	+19.841%
2025-03-19	2.45	2.76	2.45	2.65	+6.855%	206	40,422	+13.962%
2025-03-18	2.50	2.58	2.42	2.48	-1.587%	1,946	40,348	+21.774%
2025-03-17	2.24	2.53	2.15	2.52	+13.514%	4,246	41,528	+19.841%
2025-03-14	1.89	2.22	1.86	2.22	+32.143%	986	37,653	+36.036%
2025-03-13	1.63	1.68	1.63	1.68	+10.526%	53	37,150	+79.762%
2025-03-12	1.52	1.52	1.52	1.52	0.000%	300	37,150	+98.684%
2025-03-11	1.52	1.52	1.52	1.52	+4.828%	2	36,850	+98.684%
2025-03-10	1.60	1.63	1.45	1.45	-15.698%	582	36,848	+108.276%
2025-03-07	1.65	1.75	1.50	1.72	+8.176%	130	36,271	+75.581%
2025-03-06	1.60	1.60	1.53	1.59	+2.581%	171	36,226	+89.937%
2025-03-05	1.46	1.55	1.45	1.55	+27.049%	18	36,071	+94.839%
2025-03-04	1.22	1.31	1.22	1.22	-14.685%	3,206	36,055	+147.541%
2025-03-03	1.55	1.55	1.37	1.43	+2.143%	692	33,049	+111.189%
2025-02-28	1.50	1.50	1.38	1.40	-15.152%	102	33,035	+115.714%
2025-02-27	1.69	1.76	1.64	1.65	-6.780%	180	33,006	+83.030%
2025-02-26	1.90	1.91	1.75	1.77	-11.940%	165	32,879	+70.621%
2025-02-25	1.90	2.01	1.90	2.01	+6.349%	25,185	32,704	+50.249%
2025-02-24	2.00	2.05	1.89	1.89	-5.500%	25	7,560	+59.788%
2025-02-21	2.15	2.15	2.00	2.00	-16.318%	26	7,548	+51.000%
2025-02-20	2.33	2.39	2.32	2.39	+0.844%	22	7,540	+26.360%
2025-02-19	2.37	2.37	2.37	2.37	-7.059%	2	7,519	+27.426%
2025-02-18	2.51	2.63	2.51	2.55	+6.250%	23	7,519	+18.431%
2025-02-14	2.35	2.40	2.33	2.40	+14.286%	1,904	6,630	+25.833%
2025-02-13	2.00	2.10	2.00	2.10	+2.941%	7	6,630	+43.810%
2025-02-12	2.07	2.07	2.04	2.04	-8.108%	401	6,628	+48.039%
2025-02-11	2.21	2.22	2.21	2.22	+2.778%	2	6,228	+36.036%
2025-02-10	2.10	2.16	2.10	2.16	+8.000%	21	6,226	+39.815%
2025-02-07	2.20	2.20	2.00	2.00	-9.091%	14	6,206	+51.000%
2025-02-06	2.21	2.21	2.20	2.20	+3.286%	3	6,202	+37.273%
2025-02-04	2.13	2.13	2.13	2.13	-0.930%	5	6,201	+41.784%
2025-02-03	2.15	2.15	2.15	2.15	+1.415%	1	6,201	+40.465%
2025-01-31	2.16	2.16	2.12	2.12	-3.636%	12	6,201	+42.453%
2025-01-30	2.01	2.20	2.01	2.20	+18.919%	23	6,195	+37.273%
2025-01-28	1.85	1.85	1.85	1.85	+2.778%	10	6,183	+63.243%
2025-01-24	1.82	1.82	1.79	1.80	0.000%	20	6,178	+67.778%
2025-01-23	1.80	1.80	1.80	1.80	+4.651%	5	6,171	+67.778%
2025-01-22	1.73	1.73	1.72	1.72	+13.907%	1,320	6,166	+75.581%
2025-01-21	1.42	1.52	1.42	1.51	+3.425%	13	4,921	+100.000%
2025-01-17	1.42	1.46	1.42	1.46	-7.006%	206	4,921	+106.849%
2025-01-15	1.42	1.57	1.42	1.57	+3.289%	2	4,921	+92.357%
2025-01-07	1.50	1.52	1.50	1.52	+5.556%	6	4,919	+98.684%
2025-01-06	1.44	1.44	1.44	1.44	+12.500%	1	4,919	+109.722%
2025-01-03	1.32	1.32	1.28	1.28	-1.538%	402	4,918	+135.938%
2025-01-02	1.31	1.31	1.30	1.30	0.000%	32	4,738	+132.308%
2024-12-30	1.35	1.35	1.30	1.30	-0.763%	21	4,717	+132.308%
2024-12-27	1.35	1.37	1.30	1.31	-10.274%	146	4,717	+130.534%
2024-12-23	1.47	1.47	1.39	1.46	+1.389%	63	4,786	+106.849%
2024-12-20	1.53	1.53	1.44	1.44	+2.857%	5	4,733	+109.722%
2024-12-18	1.40	1.40	1.40	1.40	-20.455%	3	4,733	+115.714%
2024-12-16	1.80	1.80	1.76	1.76	-2.222%	4	4,732	+71.591%
2024-12-13	1.80	1.80	1.80	1.80	-10.000%	20	4,732	+67.778%
2024-12-12	2.10	2.10	2.00	2.00	0.000%	80	4,742	+51.000%
2024-12-11	2.00	2.00	2.00	2.00	+2.564%	3	4,662	+51.000%
2024-12-10	1.95	1.95	1.95	1.95	+7.143%	25	4,662	+54.872%
2024-12-06	1.82	1.82	1.82	1.82	-1.622%	18	4,637	+65.934%
2024-12-04	1.77	1.85	1.77	1.85	+6.322%	30	4,628	+63.243%
2024-12-03	1.74	1.74	1.74	1.74	+3.571%	20	4,648	+73.563%
2024-12-02	1.70	1.78	1.68	1.68	-9.677%	203	4,628	+79.762%
2024-11-29	1.80	1.90	1.80	1.86	-34.507%	8,636	4,456	+62.366%
2024-11-25	2.85	2.85	2.84	2.84	-0.351%	52	141	+6.338%
2024-11-22	2.85	2.85	2.85	2.85	+10.039%	8	89	+5.965%
2024-11-21	2.59	2.59	2.59	2.59	-10.069%	20	69	+16.602%
2024-11-19	2.88	2.88	2.88	2.88	-0.690%	3	69	+4.861%
2024-11-18	2.90	2.90	2.90	2.90	-3.333%	3	66	+4.138%
2024-11-11	3.00	3.00	3.00	3.00	-12.281%	10	63	+0.667%
2024-11-07	3.42	3.42	3.42	3.42	+10.680%	1	59	-11.696%
2024-11-06	3.01	3.09	3.01	3.09	-3.438%	16	58	-2.265%
2024-11-05	3.24	3.24	3.20	3.20	-20.200%	19	69	-5.625%
2024-10-08	4.01	4.01	4.01	4.01	-25.465%	10	52	-24.688%
2024-08-16	5.38	5.38	5.38	5.38	+6.535%	20	62	-43.866%
2024-08-14	5.05	5.05	5.05	5.05	+4.124%	1	52	-40.198%
2024-08-13	4.85	4.85	4.85	4.85	+9.234%	10	53	-37.732%
2024-08-09	4.71	4.71	4.18	4.44	+48.000%	20	55	-31.982%
2024-08-05	3.00	3.00	3.00	3.00	0.000%	10	45	+0.667%
2024-06-17	3.30	3.93	3.00	3.00	-14.286%	5	35	+0.667%
2024-06-13	3.55	3.55	3.50	3.50	-7.895%	2	34	-13.714%
2024-06-12	3.60	3.80	3.60	3.80	0.000%	32	32	-20.526%