Dark

EWZ20260116C35
EWZ Jan 16 2026 35.00 Call (EWZ260116C00035000)
option OPRA

EOD

May 13, 2025

0.4700+27.027%(+0.1000)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	0.40	0.47	0.40	0.47	+27.027%	84	31,220	0.000%
2025-05-12	0.38	0.40	0.36	0.37	-5.128%	13,205	31,258	+27.027%
2025-05-09	0.38	0.43	0.38	0.39	+5.405%	23,024	21,318	+20.513%
2025-05-08	0.37	0.38	0.37	0.37	+48.000%	70	12,582	+27.027%
2025-05-07	0.26	0.26	0.22	0.25	-10.714%	422	12,582	+88.000%
2025-05-06	0.27	0.31	0.26	0.28	-9.677%	100	12,174	+67.857%
2025-05-05	0.31	0.31	0.31	0.31	-8.824%	241	12,082	+51.613%
2025-05-02	0.35	0.35	0.34	0.34	+3.030%	8	12,082	+38.235%
2025-04-30	0.34	0.38	0.33	0.33	-15.385%	109	12,080	+42.424%
2025-04-29	0.37	0.39	0.37	0.39	-11.364%	595	12,060	+20.513%
2025-04-28	0.44	0.44	0.44	0.44	+29.412%	3	12,010	+6.818%
2025-04-25	0.34	0.34	0.34	0.34	-2.857%	1,000	12,010	+38.235%
2025-04-24	0.29	0.35	0.29	0.35	+6.061%	53	12,010	+34.286%
2025-04-23	0.31	0.33	0.31	0.33	+6.452%	105	11,968	+42.424%
2025-04-22	0.26	0.32	0.26	0.31	+63.158%	103	11,873	+51.613%
2025-04-21	0.19	0.19	0.19	0.19	-32.143%	5	11,911	+147.368%
2025-04-17	0.17	0.28	0.16	0.28	+55.556%	747	11,430	+67.857%
2025-04-16	0.21	0.21	0.16	0.18	-18.182%	250	11,430	+161.111%
2025-04-15	0.23	0.23	0.22	0.22	-18.519%	221	11,193	+113.636%
2025-04-14	0.24	0.27	0.24	0.27	-12.903%	10	11,192	+74.074%
2025-04-11	0.25	0.31	0.25	0.31	+10.714%	14	11,192	+51.613%
2025-04-10	0.26	0.28	0.26	0.28	+12.000%	100	11,192	+67.857%
2025-04-09	0.25	0.25	0.25	0.25	+25.000%	80	11,191	+88.000%
2025-04-07	0.50	0.50	0.20	0.20	+11.111%	376	11,191	+135.000%
2025-04-04	0.21	0.24	0.18	0.18	-40.000%	534	11,127	+161.111%
2025-04-03	0.32	0.36	0.26	0.30	+3.448%	572	11,126	+56.667%
2025-04-01	0.26	0.29	0.26	0.29	-3.333%	25	10,628	+62.069%
2025-03-31	0.28	0.30	0.14	0.30	-14.286%	2,152	10,605	+56.667%
2025-03-26	0.35	0.35	0.35	0.35	-10.256%	3	10,286	+34.286%
2025-03-25	0.34	0.39	0.34	0.39	+5.405%	582	10,283	+20.513%
2025-03-24	0.38	0.38	0.37	0.37	-19.565%	13	9,701	+27.027%
2025-03-21	0.46	0.46	0.46	0.46	-6.122%	54	9,698	+2.174%
2025-03-20	0.49	0.49	0.48	0.49	-9.259%	105	9,721	-4.082%
2025-03-19	0.54	0.54	0.54	0.54	+3.846%	16	9,622	-12.963%
2025-03-18	0.50	0.52	0.50	0.52	-1.887%	60	9,621	-9.615%
2025-03-17	0.47	0.53	0.45	0.53	+20.455%	77	9,581	-11.321%
2025-03-14	0.32	0.44	0.32	0.44	+46.667%	3,430	9,570	+6.818%
2025-03-13	0.30	0.30	0.30	0.30	+11.111%	5	8,849	+56.667%
2025-03-11	0.27	0.27	0.27	0.27	-3.571%	10	8,849	+74.074%
2025-03-10	0.30	0.30	0.27	0.28	-6.667%	122	8,839	+67.857%
2025-03-05	0.27	0.30	0.27	0.30	+15.385%	5	8,837	+56.667%
2025-03-03	0.38	0.38	0.17	0.26	0.000%	85	8,832	+80.769%
2025-02-28	0.30	0.30	0.26	0.26	-18.750%	4	8,823	+80.769%
2025-02-27	0.32	0.32	0.32	0.32	0.000%	25	8,821	+46.875%
2025-02-26	0.33	0.36	0.32	0.32	-15.789%	662	8,796	+46.875%
2025-02-25	0.35	0.38	0.35	0.38	+8.571%	947	9,454	+23.684%
2025-02-24	0.40	0.40	0.35	0.35	-23.913%	986	9,658	+34.286%
2025-02-20	0.46	0.46	0.46	0.46	-4.167%	2	10,280	+2.174%
2025-02-19	0.48	0.48	0.48	0.48	-9.434%	100	10,280	-2.083%
2025-02-18	0.54	0.54	0.53	0.53	0.000%	2,439	10,373	-11.321%
2025-02-14	0.43	0.53	0.43	0.53	+47.222%	58	12,817	-11.321%
2025-02-13	0.36	0.36	0.36	0.36	-14.286%	9	12,809	+30.556%
2025-02-11	0.42	0.42	0.39	0.42	+7.692%	36	12,809	+11.905%
2025-02-07	0.48	0.48	0.39	0.39	-11.364%	6	12,829	+20.513%
2025-01-30	0.41	0.44	0.41	0.44	+18.919%	3,590	12,827	+6.818%
2025-01-27	0.23	0.37	0.23	0.37	0.000%	566	12,827	+27.027%
2025-01-24	0.37	0.37	0.37	0.37	-2.632%	84	12,358	+27.027%
2025-01-23	0.37	0.38	0.37	0.38	+18.750%	243	12,358	+23.684%
2025-01-21	0.32	0.32	0.32	0.32	+6.667%	56	12,364	+46.875%
2025-01-17	0.30	0.30	0.30	0.30	+7.143%	24	12,364	+56.667%
2025-01-16	0.30	0.30	0.28	0.28	-17.647%	31	12,364	+67.857%
2025-01-15	0.30	0.34	0.29	0.34	+36.000%	370	12,364	+38.235%
2025-01-13	0.26	0.26	0.25	0.25	-10.714%	54	12,356	+88.000%
2025-01-10	0.29	0.29	0.28	0.28	-6.667%	148	12,315	+67.857%
2025-01-08	0.31	0.31	0.29	0.30	-9.091%	7	12,374	+56.667%
2025-01-06	0.35	0.36	0.31	0.33	+6.452%	147	12,374	+42.424%
2024-12-30	0.31	0.31	0.31	0.31	+3.333%	1	12,242	+51.613%
2024-12-27	0.30	0.30	0.30	0.30	0.000%	10	12,242	+56.667%
2024-12-26	0.33	0.33	0.30	0.30	-9.091%	1,550	12,242	+56.667%
2024-12-24	0.33	0.36	0.33	0.33	-5.714%	148	13,356	+42.424%
2024-12-23	0.33	0.35	0.33	0.35	-2.778%	505	13,356	+34.286%
2024-12-20	0.30	0.36	0.30	0.36	+12.500%	55	13,556	+30.556%
2024-12-19	0.34	0.40	0.32	0.32	+10.345%	55	13,609	+46.875%
2024-12-18	0.30	0.35	0.22	0.29	-14.706%	357	13,608	+62.069%
2024-12-17	0.33	0.35	0.28	0.34	-2.857%	1,494	13,716	+38.235%
2024-12-16	0.37	0.40	0.35	0.35	-7.895%	162	14,316	+34.286%
2024-12-13	0.41	0.41	0.38	0.38	-17.391%	326	14,316	+23.684%
2024-12-12	0.46	0.46	0.46	0.46	+2.222%	1	14,467	+2.174%
2024-12-11	0.45	0.45	0.45	0.45	+12.500%	50	14,466	+4.444%
2024-12-10	0.42	0.42	0.40	0.40	+8.108%	2	14,466	+17.500%
2024-12-09	0.37	0.37	0.37	0.37	+12.121%	17	14,465	+27.027%
2024-12-06	0.33	0.33	0.33	0.33	-25.000%	70	14,448	+42.424%
2024-12-05	0.40	0.44	0.40	0.44	+18.919%	36	14,483	+6.818%
2024-12-04	0.35	0.39	0.35	0.37	0.000%	199	14,447	+27.027%
2024-12-03	0.37	0.37	0.35	0.37	-2.632%	437	14,248	+27.027%
2024-12-02	0.34	0.38	0.28	0.38	-2.564%	403	13,828	+23.684%
2024-11-29	0.45	0.45	0.34	0.39	-20.408%	940	13,714	+20.513%
2024-11-27	0.56	0.56	0.47	0.49	-22.222%	101	13,198	-4.082%
2024-11-26	0.63	0.63	0.63	0.63	+12.500%	15	13,198	-25.397%
2024-11-25	0.69	0.69	0.56	0.56	-1.754%	206	13,183	-16.071%
2024-11-22	0.55	0.61	0.55	0.57	+14.000%	14	12,992	-17.544%
2024-11-21	0.55	0.56	0.50	0.50	-9.091%	65	12,962	-6.000%
2024-11-20	0.55	0.57	0.55	0.55	-1.786%	18	12,962	-14.545%
2024-11-19	0.61	0.61	0.56	0.56	-15.152%	91	12,944	-16.071%
2024-11-18	0.63	0.66	0.63	0.66	+1.538%	605	12,859	-28.788%
2024-11-15	0.64	0.65	0.64	0.65	0.000%	12	12,554	-27.692%
2024-11-14	0.66	0.66	0.64	0.65	-2.985%	5,006	12,548	-27.692%
2024-11-13	0.70	0.70	0.67	0.67	-10.667%	212	11,042	-29.851%
2024-11-12	0.74	0.75	0.72	0.75	+1.351%	553	10,929	-37.333%
2024-11-11	0.75	0.75	0.72	0.74	-1.333%	1,040	10,477	-36.486%
2024-11-08	0.69	0.75	0.69	0.75	-11.765%	8	9,475	-37.333%
2024-11-07	0.85	0.85	0.79	0.85	+1.190%	22	9,471	-44.706%
2024-11-06	0.80	0.85	0.80	0.84	+12.000%	81	9,492	-44.048%
2024-11-05	0.75	0.75	0.74	0.75	+29.310%	10	9,563	-37.333%
2024-11-01	0.75	0.75	0.58	0.58	-25.641%	434	9,556	-18.966%
2024-10-31	0.81	0.81	0.78	0.78	-3.704%	27	9,428	-39.744%
2024-10-30	0.82	0.84	0.81	0.81	-2.410%	80	9,412	-41.975%
2024-10-25	0.85	0.85	0.83	0.83	+9.211%	20	9,360	-43.373%
2024-10-23	0.76	0.76	0.76	0.76	-2.564%	1	9,350	-38.158%
2024-10-22	0.80	0.83	0.78	0.78	-8.235%	20	9,351	-39.744%
2024-10-18	0.85	0.86	0.81	0.85	-5.556%	6,114	9,338	-44.706%
2024-10-17	0.80	0.90	0.80	0.90	+3.448%	15	6,404	-47.778%
2024-10-16	0.85	0.90	0.85	0.87	-2.247%	30	6,389	-45.977%
2024-10-15	0.92	0.92	0.89	0.89	-6.316%	19	6,359	-47.191%
2024-10-14	0.91	0.95	0.91	0.95	+13.095%	7	6,340	-50.526%
2024-10-11	0.85	0.85	0.84	0.84	-11.579%	4	6,334	-44.048%
2024-10-10	0.90	0.95	0.90	0.95	-5.000%	2	6,334	-50.526%
2024-10-09	1.00	1.03	1.00	1.00	-9.091%	42	6,332	-53.000%
2024-10-08	1.14	1.14	1.10	1.10	-5.172%	11	6,290	-57.273%
2024-10-03	1.13	1.17	1.13	1.16	-7.200%	706	6,279	-59.483%
2024-10-01	1.23	1.25	1.23	1.25	+1.626%	2,179	5,755	-62.400%
2024-09-30	1.23	1.23	1.23	1.23	-8.209%	1	3,739	-61.789%
2024-09-26	1.34	1.34	1.34	1.34	+8.943%	40	3,739	-64.925%
2024-09-24	1.25	1.25	1.23	1.23	+4.237%	5	3,699	-61.789%
2024-09-20	1.13	1.18	1.13	1.18	-16.901%	68	3,703	-60.169%
2024-09-17	1.42	1.42	1.42	1.42	+29.091%	1	3,689	-66.901%
2024-09-12	1.10	1.10	1.10	1.10	+10.000%	16	3,689	-57.273%
2024-09-10	1.00	1.00	1.00	1.00	-26.471%	5	3,689	-53.000%
2024-09-04	1.36	1.36	1.36	1.36	+9.677%	20	3,689	-65.441%
2024-09-03	1.24	1.24	1.24	1.24	-8.148%	1	3,709	-62.097%
2024-08-30	1.30	1.35	1.30	1.35	-8.163%	134	3,652	-65.185%
2024-08-22	1.47	1.47	1.47	1.47	-16.949%	11	3,652	-68.027%
2024-08-21	1.77	1.77	1.77	1.77	+1.143%	4	3,641	-73.446%
2024-08-20	1.70	1.75	1.70	1.75	+4.790%	32	3,637	-73.143%
2024-08-16	1.67	1.67	1.67	1.67	-0.595%	12	3,634	-71.856%
2024-08-15	1.54	1.69	1.54	1.68	+9.804%	61	3,634	-72.024%
2024-08-14	1.53	1.53	1.53	1.53	+13.333%	5	3,633	-69.281%
2024-08-13	1.35	1.35	1.35	1.35	+3.846%	12	3,638	-65.185%
2024-08-12	1.30	1.30	1.30	1.30	+5.691%	21	3,638	-63.846%
2024-08-09	1.14	1.23	1.14	1.23	+16.038%	104	3,638	-61.789%
2024-08-08	0.96	1.07	0.96	1.06	+11.579%	8	3,639	-55.660%
2024-08-07	0.97	0.97	0.94	0.95	+6.742%	7	3,645	-50.526%
2024-08-06	0.86	0.89	0.86	0.89	+23.611%	4	3,652	-47.191%
2024-08-05	0.72	0.72	0.72	0.72	-4.000%	1	3,657	-34.722%
2024-08-02	0.75	0.75	0.75	0.75	-50.000%	8	3,658	-37.333%
2024-07-17	1.50	1.50	1.50	1.50	+2.041%	9	3,662	-68.667%
2024-07-10	1.47	1.47	1.47	1.47	-2.000%	1	3,671	-68.027%
2024-07-09	1.50	1.50	1.50	1.50	-16.667%	9	3,671	-68.667%
2024-06-26	1.80	1.80	1.80	1.80	+24.138%	1	3,662	-73.889%
2024-06-25	1.45	1.45	1.45	1.45	+45.000%	2	3,663	-67.586%
2024-06-18	1.20	1.20	1.00	1.00	-9.091%	6	3,662	-53.000%
2024-06-12	1.05	1.25	1.00	1.10	-21.429%	20	3,662	-57.273%
2024-06-11	1.51	1.51	1.40	1.40	-6.667%	5	3,660	-66.429%
2024-06-07	2.38	2.38	1.50	1.50	-1.316%	4	3,663	-68.667%
2024-06-05	1.52	1.52	1.52	1.52	-1.935%	4	3,663	-69.079%
2024-06-03	1.75	1.75	1.55	1.55	-38.000%	6	3,659	-69.677%
2024-05-10	2.50	2.50	2.50	2.50	-15.541%	40	3,659	-81.200%
2024-05-03	2.96	2.96	2.96	2.96	+13.846%	2	3,639	-84.122%
2024-04-23	2.60	2.60	2.60	2.60	0.000%	5	3,640	-81.923%
2024-04-22	2.50	2.60	2.50	2.60	-1.887%	9	3,645	-81.923%
2024-04-19	2.40	2.65	2.40	2.65	+17.778%	5	3,654	-82.264%
2024-04-18	2.20	2.25	2.20	2.25	+2.740%	10	3,656	-79.111%
2024-04-17	2.33	2.34	2.19	2.19	-12.048%	1,532	3,666	-78.539%
2024-04-16	2.40	2.49	2.30	2.49	-4.962%	7	2,164	-81.124%
2024-04-15	2.65	2.65	2.62	2.62	+4.382%	22	2,169	-82.061%
2024-04-12	3.00	3.00	2.51	2.51	-20.317%	126	2,185	-81.275%
2024-04-11	3.15	3.15	3.15	3.15	-3.077%	6	2,193	-85.079%
2024-04-10	3.40	3.40	3.24	3.25	-9.722%	24	2,196	-85.538%
2024-04-09	3.45	3.60	3.35	3.60	+7.463%	96	2,206	-86.944%
2024-04-08	3.30	3.35	3.30	3.35	+8.065%	14	2,135	-85.970%
2024-04-05	3.10	3.10	3.10	3.10	-15.068%	14	2,135	-84.839%
2024-04-04	3.40	3.65	3.40	3.65	+13.003%	57	2,142	-87.123%
2024-04-03	3.15	3.23	3.05	3.23	+2.540%	41	2,170	-85.449%
2024-04-02	3.20	3.25	3.15	3.15	-1.563%	64	2,175	-85.079%
2024-04-01	3.20	3.20	3.20	3.20	-7.246%	21	2,185	-85.313%
2024-03-28	3.45	3.45	3.35	3.45	+1.471%	463	1,826	-86.377%
2024-03-27	3.30	3.40	3.30	3.40	0.000%	18	1,826	-86.176%
2024-03-26	3.30	3.40	3.30	3.40	+3.030%	1,211	1,826	-86.176%
2024-03-25	3.30	3.30	3.30	3.30	-5.714%	4	638	-85.758%
2024-03-21	3.55	3.55	3.45	3.50	-2.778%	45	634	-86.571%
2024-03-20	3.35	3.60	3.35	3.60	+7.463%	33	634	-86.944%
2024-03-19	3.30	3.35	3.30	3.35	+1.515%	15	634	-85.970%
2024-03-18	3.35	3.35	3.25	3.30	-4.348%	26	634	-85.758%
2024-03-15	3.45	3.45	3.45	3.45	-1.429%	2	634	-86.377%
2024-03-14	3.55	3.55	3.50	3.50	-7.895%	13	634	-86.571%
2024-03-07	3.80	3.80	3.80	3.80	+1.333%	1	621	-87.632%
2024-03-06	3.90	3.91	3.75	3.75	-3.846%	35	621	-87.467%
2024-02-29	3.85	3.90	3.85	3.90	-11.364%	3	620	-87.949%
2024-02-27	4.21	4.40	4.16	4.40	+23.944%	54	617	-89.318%
2024-02-05	3.55	3.55	3.55	3.55	-0.560%	10	570	-86.761%
2024-02-02	3.70	3.70	3.57	3.57	-10.750%	21	570	-86.835%
2024-01-24	4.10	4.10	4.00	4.00	+5.263%	2	549	-88.250%
2024-01-22	3.60	3.80	3.60	3.80	-7.317%	6	548	-87.632%
2024-01-18	4.10	4.10	4.10	4.10	-6.818%	1	543	-88.537%
2024-01-17	4.40	4.40	4.40	4.40	-22.535%	1	542	-89.318%
2023-12-21	5.68	5.68	5.68	5.68	+14.747%	2	541	-91.725%
2023-12-15	4.95	4.95	4.95	4.95	0.000%	1	540	-90.505%
2023-12-14	5.00	5.06	4.95	4.95	+13.793%	7	539	-90.505%
2023-12-13	4.35	4.35	4.35	4.35	+1.163%	2	532	-89.195%
2023-12-12	4.50	4.50	4.30	4.30	-7.527%	14	530	-89.070%
2023-12-11	4.68	4.68	4.64	4.65	-2.105%	16	516	-89.892%
2023-12-08	4.70	4.75	4.60	4.75	+7.955%	25	500	-90.105%
2023-12-07	4.40	4.40	4.40	4.40	0.000%	13	525	-89.318%
2023-12-06	4.60	4.90	4.18	4.40	-3.297%	23	512	-89.318%
2023-12-05	4.40	4.55	4.35	4.55	+2.247%	12	490	-89.670%
2023-12-04	4.50	4.69	4.45	4.45	-3.261%	16	478	-89.438%
2023-12-01	4.30	4.60	4.30	4.60	+9.524%	6	462	-89.783%
2023-11-30	4.30	4.35	4.15	4.20	-3.448%	34	456	-88.810%
2023-11-29	4.50	4.50	4.35	4.35	-9.375%	13	425	-89.195%
2023-11-28	4.70	5.50	4.70	4.80	+6.667%	20	412	-90.208%
2023-11-27	4.35	4.75	4.35	4.50	-4.255%	38	394	-89.556%
2023-11-24	4.80	4.80	4.70	4.70	+2.174%	17	360	-90.000%
2023-11-22	4.75	4.87	4.60	4.60	0.000%	17	326	-89.783%
2023-11-21	4.70	4.75	4.00	4.60	-2.128%	43	326	-89.783%
2023-11-20	4.70	4.90	4.70	4.70	+2.174%	39	288	-90.000%
2023-11-17	4.74	4.74	4.55	4.60	+2.222%	20	249	-89.783%
2023-11-16	4.50	4.55	4.50	4.50	+1.810%	45	233	-89.556%
2023-11-14	4.42	4.42	4.42	4.42	+10.500%	2	188	-89.367%
2023-11-13	3.85	4.00	3.85	4.00	0.000%	33	186	-88.250%
2023-11-10	4.00	4.10	4.00	4.00	+4.987%	78	153	-88.250%
2023-11-09	3.81	3.81	3.81	3.81	-1.804%	1	75	-87.664%
2023-11-08	3.80	3.88	3.80	3.88	-0.513%	9	74	-87.887%
2023-11-07	3.90	4.05	3.90	3.90	+2.632%	30	65	-87.949%
2023-11-06	3.80	3.80	3.80	3.80	+13.433%	5	35	-87.632%
2023-10-18	3.35	3.35	3.35	3.35	+21.818%	5	30	-85.970%
2023-10-02	2.98	3.00	2.75	2.75	-30.905%	3	30	-82.909%
2023-09-22	3.98	3.98	3.98	3.98	-0.500%	1	28	-88.191%
2023-09-20	4.40	4.58	4.00	4.00	-2.439%	18	27	-88.250%
2023-09-19	4.15	4.15	4.10	4.10	0.000%	9	9	-88.537%