Dark

EWZ20260918C33
EWZ Sep 18 2026 33.00 Call (EWZ260918C00033000)
option OPRA

EOD

Aug 6, 2026

3.35-12.987%(-0.50)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.6200	3.6200	3.3400	3.3500	-12.987%	17	11,452	0.000%
2026-08-03	3.8500	3.8500	3.8500	3.8500	+2.667%	3	11,442	-12.987%
2026-07-30	3.7500	3.7500	3.7500	3.7500	+8.382%	15	11,442	-10.667%
2026-07-27	3.4600	3.4600	3.4600	3.4600	-3.889%	1	11,459	-3.179%
2026-07-24	3.6000	3.6000	3.6000	3.6000	-10.000%	2	11,459	-6.944%
2026-07-22	3.9000	4.0500	3.9000	4.0000	+17.647%	13	11,459	-16.250%
2026-07-20	3.4000	3.4000	3.4000	3.4000	+0.295%	10	11,461	-1.471%
2026-07-16	3.3900	3.3900	3.3900	3.3900	-13.077%	10	11,451	-1.180%
2026-07-14	3.9000	3.9000	3.9000	3.9000	+15.044%	2	11,447	-14.103%
2026-07-13	3.4200	3.4200	3.3900	3.3900	-11.257%	5	11,447	-1.180%
2026-07-10	3.7500	3.8200	3.7000	3.8200	+22.045%	22	11,442	-12.304%
2026-07-09	3.1300	3.1300	3.1300	3.1300	+17.669%	10	11,461	+7.029%
2026-07-08	2.6600	2.6600	2.6600	2.6600	-8.276%	10	11,451	+25.940%
2026-07-07	2.9000	2.9000	2.9000	2.9000	+1.754%	10	11,441	+15.517%
2026-07-02	2.8500	2.8500	2.8500	2.8500	-2.397%	5	11,432	+17.544%
2026-06-30	2.9200	2.9200	2.9200	2.9200	0.000%	1	11,432	+14.726%
2026-06-29	3.2000	3.2000	2.9200	2.9200	-5.806%	98	11,433	+14.726%
2026-06-26	2.8700	3.2000	2.8700	3.1000	+1.639%	18	11,517	+8.065%
2026-06-25	2.7000	3.0500	2.7000	3.0500	+16.412%	83	11,511	+9.836%
2026-06-24	2.5400	2.6200	2.5400	2.6200	-8.392%	7	11,444	+27.863%
2026-06-22	2.7800	2.8600	2.7800	2.8600	+7.925%	3	11,429	+17.133%
2026-06-18	2.6000	2.6500	2.5300	2.6500	-22.059%	14	11,435	+26.415%
2026-06-17	3.4000	3.4000	3.4000	3.4000	+13.333%	1	11,435	-1.471%
2026-06-16	3.0000	3.0000	3.0000	3.0000	-7.692%	1	11,435	+11.667%
2026-06-15	3.9000	3.9000	3.2000	3.2500	-1.515%	1,431	11,434	+3.077%
2026-06-12	3.3000	3.3000	3.3000	3.3000	0.000%	1	11,776	+1.515%
2026-06-11	3.3000	3.3000	3.3000	3.3000	+29.921%	15	11,776	+1.515%
2026-06-10	2.7100	2.7100	2.5400	2.5400	-3.422%	37	11,761	+31.890%
2026-06-09	2.5900	2.6300	2.5500	2.6300	+3.543%	69	11,795	+27.376%
2026-06-08	2.5500	2.5900	2.4700	2.5400	-10.563%	820	11,862	+31.890%
2026-06-05	2.9600	2.9600	2.8400	2.8400	-11.250%	3	12,594	+17.958%
2026-06-04	3.2900	3.2900	3.2000	3.2000	+1.587%	4	12,595	+4.688%
2026-06-03	3.5500	3.5500	3.1500	3.1500	-22.222%	14	12,595	+6.349%
2026-06-02	3.9000	4.0500	3.9000	4.0500	+5.195%	3	12,585	-17.284%
2026-06-01	3.8500	3.8500	3.8500	3.8500	-12.500%	1	12,586	-12.987%
2026-05-28	4.3000	4.4000	4.3000	4.4000	+1.149%	7	12,587	-23.864%
2026-05-27	4.4100	4.4100	4.3500	4.3500	-3.333%	7	12,587	-22.989%
2026-05-26	4.4500	4.5000	4.4500	4.5000	-1.099%	2	12,586	-25.556%
2026-05-22	4.5500	4.5500	4.5500	4.5500	-12.500%	1	12,587	-26.374%
2026-05-21	5.2000	5.2000	5.2000	5.2000	+6.122%	1	12,586	-35.577%
2026-05-20	4.9000	4.9000	4.9000	4.9000	+13.953%	1	12,586	-31.633%
2026-05-19	4.3000	4.3000	4.3000	4.3000	-8.705%	1	12,516	-22.093%
2026-05-18	4.7200	4.7200	4.7100	4.7100	+3.974%	71	12,516	-28.875%
2026-05-15	4.5000	4.5500	4.5000	4.5300	-16.881%	17	12,516	-26.049%
2026-05-14	5.4500	5.4500	5.4500	5.4500	-9.167%	1	12,509	-38.532%
2026-05-13	6.0000	6.0000	5.9600	6.0000	-4.762%	11	12,506	-44.167%
2026-05-12	6.3000	6.3000	6.3000	6.3000	-12.134%	1	12,506	-46.825%
2026-05-08	7.3000	7.3000	7.1600	7.1700	+3.165%	5	12,506	-53.278%
2026-05-07	6.9500	6.9500	6.9500	6.9500	+2.206%	1	12,508	-51.799%
2026-04-29	6.9000	6.9000	6.8000	6.8000	-8.108%	2	12,508	-50.735%
2026-04-28	7.4500	7.4500	7.4000	7.4000	-3.896%	2	12,508	-54.730%
2026-04-24	7.7000	7.7000	7.7000	7.7000	-1.282%	1	12,508	-56.494%
2026-04-23	7.8600	7.8600	7.8000	7.8000	-12.360%	2	12,508	-57.051%
2026-04-21	9.0500	9.0500	8.9000	8.9000	-1.657%	2	12,508	-62.360%
2026-04-20	9.0000	9.0500	8.9500	9.0500	-2.162%	4	12,508	-62.983%
2026-04-16	9.2500	9.2500	9.2500	9.2500	-1.700%	1	12,509	-63.784%
2026-04-15	9.3100	9.5000	9.2000	9.4100	-3.487%	20	12,509	-64.400%
2026-04-14	9.6400	9.7500	9.6400	9.7500	+3.723%	6	12,516	-65.641%
2026-04-13	8.9500	9.4000	8.9500	9.4000	+9.942%	2	12,517	-64.362%
2026-04-09	8.3800	8.5500	8.3800	8.5500	+12.500%	2	12,518	-60.819%
2026-04-08	7.7500	7.7500	7.6000	7.6000	+8.571%	2	12,518	-55.921%
2026-04-06	7.0000	7.0000	7.0000	7.0000	-2.098%	1	12,518	-52.143%
2026-04-02	7.1500	7.1500	7.1500	7.1500	-0.418%	1	12,518	-53.147%
2026-04-01	7.1800	7.1800	7.1800	7.1800	+10.462%	2	12,518	-53.343%
2026-03-31	6.5000	6.5000	6.5000	6.5000	+13.043%	1	12,518	-48.462%
2026-03-30	5.9500	5.9500	5.7000	5.7500	-0.862%	3	12,517	-41.739%
2026-03-27	5.7800	5.9500	5.7700	5.8000	-4.918%	5	12,516	-42.241%
2026-03-26	6.2000	6.2000	6.1000	6.1000	-6.870%	2	12,517	-45.082%
2026-03-25	6.4000	6.5500	6.4000	6.5500	+13.913%	2	12,516	-48.855%
2026-03-24	5.7500	5.7500	5.7500	5.7500	-1.709%	1	12,515	-41.739%
2026-03-23	5.8500	5.8500	5.8500	5.8500	+31.461%	1	12,514	-42.735%
2026-03-20	4.4000	4.4500	4.4000	4.4500	-17.593%	2	12,513	-24.719%
2026-03-19	5.3000	5.4000	5.3000	5.4000	-2.703%	13	12,512	-37.963%
2026-03-18	5.7500	5.7500	5.5500	5.5500	-5.128%	2	12,523	-39.640%
2026-03-17	5.8500	5.8500	5.8500	5.8500	+5.405%	1	12,522	-42.735%
2026-03-16	5.5500	5.5500	5.5500	5.5500	+8.824%	1	12,522	-39.640%
2026-03-13	5.1000	5.1000	5.1000	5.1000	-4.673%	1	12,521	-34.314%
2026-03-12	5.3500	5.3500	5.3500	5.3500	-15.748%	1	12,521	-37.383%
2026-03-11	6.3500	6.3500	6.3500	6.3500	-3.053%	1	12,521	-47.244%
2026-03-10	6.5500	6.5500	6.5500	6.5500	+15.929%	1	12,521	-48.855%
2026-03-09	5.4300	5.6500	5.4300	5.6500	+7.619%	44	12,520	-40.708%
2026-03-06	5.2500	5.2500	5.2500	5.2500	-5.405%	1	12,584	-36.190%
2026-03-05	5.5500	5.5500	5.5500	5.5500	-12.322%	1	12,583	-39.640%
2026-03-04	6.2000	6.3300	6.2000	6.3300	+9.138%	3	12,583	-47.077%
2026-03-03	5.3500	5.8000	5.2500	5.8000	-19.444%	7	12,580	-42.241%
2026-03-02	6.7000	7.4000	6.7000	7.2000	-10.559%	22	12,579	-53.472%
2026-02-27	7.2200	8.0500	7.2000	8.0500	+6.623%	44	12,600	-58.385%
2026-02-26	7.3000	7.5500	7.3000	7.5500	-3.822%	7	12,642	-55.629%
2026-02-25	7.9500	8.0000	7.8500	7.8500	+1.030%	4	12,639	-57.325%
2026-02-24	7.7700	7.7700	7.7700	7.7700	+7.172%	1	12,639	-56.885%
2026-02-23	7.8900	7.8900	7.2500	7.2500	-0.685%	11	12,640	-53.793%
2026-02-20	7.3300	7.3300	7.3000	7.3000	+0.690%	10	12,630	-54.110%
2026-02-19	7.2500	7.2500	7.2500	7.2500	+10.687%	2	12,640	-53.793%
2026-02-18	7.0000	7.0000	6.5500	6.5500	-2.963%	2	12,641	-48.855%
2026-02-17	6.4900	6.7500	6.4900	6.7500	-2.878%	7	12,641	-50.370%
2026-02-13	6.7500	6.9500	6.7500	6.9500	-11.239%	2	12,648	-51.799%
2026-02-11	7.9000	7.9000	7.7500	7.8300	+11.064%	46	12,648	-57.216%
2026-02-10	6.9500	7.0500	6.9500	7.0500	-0.704%	2	12,628	-52.482%
2026-02-09	6.7400	7.1000	6.7400	7.1000	+14.516%	40	12,629	-52.817%
2026-02-06	6.2000	6.2000	6.2000	6.2000	0.000%	40	12,669	-45.968%
2026-02-05	6.3000	6.3000	5.9500	6.2000	+5.085%	81	12,709	-45.968%
2026-02-04	6.2000	6.2000	5.9000	5.9000	-13.869%	31	12,789	-43.220%
2026-02-03	7.1500	7.1700	6.8500	6.8500	+8.730%	39	12,809	-51.095%
2026-02-02	6.3000	6.3000	6.3000	6.3000	+5.882%	10	12,849	-46.825%
2026-01-30	6.6400	6.6400	5.9000	5.9500	-14.388%	78	12,859	-43.697%
2026-01-29	7.4000	7.4000	6.4200	6.9500	+0.725%	46	12,928	-51.799%
2026-01-28	7.1000	7.1000	6.7500	6.9000	+3.759%	46	12,980	-51.449%
2026-01-27	6.2500	6.6500	6.2500	6.6500	+17.699%	220	13,020	-49.624%
2026-01-26	5.6500	5.7000	5.5500	5.6500	-0.877%	7	13,209	-40.708%
2026-01-23	5.0900	5.7000	5.0900	5.7000	+11.765%	180	13,208	-41.228%
2026-01-22	4.8000	5.2200	4.8000	5.1000	+18.605%	302	13,115	-34.314%
2026-01-21	4.0700	4.3000	4.0700	4.3000	+24.638%	27	13,108	-22.093%
2026-01-20	3.6200	3.6200	3.4000	3.4500	+6.154%	37	13,167	-2.899%
2026-01-16	3.2000	3.2500	3.2000	3.2500	0.000%	170	13,315	+3.077%
2026-01-15	3.3500	3.5300	3.2500	3.2500	+1.562%	217	13,315	+3.077%
2026-01-14	3.2000	3.2000	3.1500	3.2000	+7.744%	55	13,160	+4.688%
2026-01-13	2.9200	2.9700	2.9200	2.9700	-5.714%	12	13,130	+12.795%
2026-01-12	3.2000	3.2000	3.1000	3.1500	-3.077%	5	13,128	+6.349%
2026-01-09	3.3500	3.3500	3.2500	3.2500	+6.557%	5	13,128	+3.077%
2026-01-08	3.1600	3.1600	3.0500	3.0500	-4.688%	756	13,128	+9.836%
2026-01-07	3.2000	3.2000	3.1500	3.2000	+9.215%	93	13,128	+4.688%
2026-01-05	2.9300	2.9300	2.9300	2.9300	+9.328%	2	13,135	+14.334%
2025-12-24	2.6800	2.6800	2.6800	2.6800	+16.017%	1	13,135	+25.000%
2025-12-22	2.4700	2.4900	2.3100	2.3100	-12.500%	1,062	13,135	+45.022%
2025-12-18	2.6400	2.6400	2.6400	2.6400	-0.377%	2,500	12,994	+26.894%
2025-12-17	2.5700	2.6500	2.5700	2.6500	-22.515%	23	14,261	+26.415%
2025-12-11	3.4200	3.4200	3.4200	3.4200	+6.875%	1	14,245	-2.047%
2025-12-09	3.2000	3.2000	3.1900	3.2000	+2.894%	2,221	14,245	+4.688%
2025-12-08	3.1100	3.1100	3.1100	3.1100	+0.323%	12	11,751	+7.717%
2025-12-05	3.5500	3.5500	3.0900	3.1000	-25.837%	89	11,739	+8.065%
2025-12-04	4.1000	4.1800	4.1000	4.1800	+10.290%	4	11,650	-19.856%
2025-12-03	3.8900	3.8900	3.7900	3.7900	+6.761%	13	11,649	-11.609%
2025-11-28	3.5500	3.5500	3.5500	3.5500	+4.412%	12,250	11,644	-5.634%
2025-11-26	3.4000	3.4000	3.4000	3.4000	+13.333%	40	354	-1.471%
2025-11-25	2.9600	3.0000	2.9500	3.0000	+4.530%	100	354	+11.667%
2025-11-24	2.8700	2.8700	2.8700	2.8700	+3.237%	20	254	+16.725%
2025-11-20	2.8400	2.9500	2.7800	2.7800	-18.235%	41	234	+20.504%
2025-11-17	3.4000	3.4000	3.4000	3.4000	-5.292%	20	194	-1.471%
2025-11-14	3.6000	3.6000	3.5900	3.5900	+9.119%	10	174	-6.685%
2025-11-13	3.2900	3.2900	3.2900	3.2900	-3.519%	20	164	+1.824%
2025-11-11	3.4500	3.4500	3.4100	3.4100	+11.803%	40	184	-1.760%
2025-11-10	2.9500	3.0500	2.9500	3.0500	+12.963%	21	184	+9.836%
2025-11-07	2.6000	2.7100	2.6000	2.7000	0.000%	60	204	+24.074%
2025-11-05	2.4800	2.7600	2.4800	2.7000	0.000%	148	144	+24.074%