Dark

EWZ20260918C35
EWZ Sep 18 2026 35.00 Call (EWZ260918C00035000)
option OPRA

EOD

Aug 6, 2026

1.91-12.385%(-0.27)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.0000	2.0000	1.9100	1.9100	-12.385%	51	6,297	0.000%
2026-08-05	2.2300	2.2300	2.1800	2.1800	-4.803%	4	6,267	-12.385%
2026-08-04	2.4100	2.4100	2.2900	2.2900	+2.232%	11	6,264	-16.594%
2026-08-03	2.3700	2.3700	2.2300	2.2400	-11.111%	211	6,274	-14.732%
2026-07-31	2.2700	2.6000	2.2700	2.5200	-0.787%	97	6,400	-24.206%
2026-07-30	2.2500	2.5400	2.2500	2.5400	+20.952%	3	6,402	-24.803%
2026-07-29	1.9100	2.1000	1.8200	2.1000	+2.941%	13	6,401	-9.048%
2026-07-27	2.0300	2.1000	2.0000	2.0400	-4.673%	19	6,397	-6.373%
2026-07-24	2.1700	2.1700	2.1400	2.1400	-10.460%	4	6,395	-10.748%
2026-07-23	2.5600	2.5600	2.3900	2.3900	-12.774%	7	6,391	-20.084%
2026-07-22	2.4000	2.7400	2.3600	2.7400	+33.659%	18	6,395	-30.292%
2026-07-21	1.9100	2.0600	1.9100	2.0500	-0.966%	127	6,388	-6.829%
2026-07-20	1.9800	2.1000	1.9800	2.0700	+9.524%	217	6,280	-7.729%
2026-07-17	1.8600	1.9700	1.8500	1.8900	-4.545%	142	6,069	+1.058%
2026-07-16	2.0400	2.1100	1.9700	1.9800	-17.500%	417	5,965	-3.535%
2026-07-15	2.4000	2.4200	2.4000	2.4000	-1.639%	55	5,969	-20.417%
2026-07-14	2.4800	2.6000	2.3800	2.4400	+16.190%	245	5,930	-21.721%
2026-07-13	2.2500	2.2500	2.1000	2.1000	-14.286%	18	5,781	-9.048%
2026-07-10	2.2800	2.4600	2.2600	2.4500	+28.272%	504	5,767	-22.041%
2026-07-09	1.6400	1.9100	1.6400	1.9100	+15.758%	68	5,703	0.000%
2026-07-08	1.7000	1.7000	1.6500	1.6500	-7.303%	3	5,662	+15.758%
2026-07-07	2.1000	2.1000	1.7700	1.7800	-10.101%	62	5,665	+7.303%
2026-07-06	1.8700	1.9800	1.7700	1.9800	+14.451%	38	5,629	-3.535%
2026-07-02	2.0000	2.0000	1.6800	1.7300	+5.488%	72	5,612	+10.405%
2026-07-01	1.6000	1.7200	1.6000	1.6400	-8.889%	13	5,612	+16.463%
2026-06-30	1.7100	1.8200	1.7100	1.8000	-4.762%	47	5,610	+6.111%
2026-06-29	1.9300	1.9700	1.8500	1.8900	-5.500%	172	5,621	+1.058%
2026-06-26	1.7500	2.0800	1.7300	2.0000	+12.994%	33	5,464	-4.500%
2026-06-25	1.6300	1.9900	1.6300	1.7700	+10.625%	663	5,451	+7.910%
2026-06-24	1.6000	1.6000	1.6000	1.6000	-8.571%	1,001	5,166	+19.375%
2026-06-23	1.6200	1.7500	1.6200	1.7500	-2.235%	8	4,179	+9.143%
2026-06-22	1.7800	1.7900	1.7800	1.7900	+15.484%	28	4,175	+6.704%
2026-06-18	1.5000	1.5500	1.5000	1.5500	-13.889%	109	4,125	+23.226%
2026-06-17	2.2200	2.2200	1.8000	1.8000	-7.216%	99	4,125	+6.111%
2026-06-16	2.0000	2.0000	1.9400	1.9400	-7.619%	12	4,125	-1.546%
2026-06-15	2.2500	2.2500	2.1000	2.1000	+28.049%	418	4,115	-9.048%
2026-06-11	1.7000	1.7000	1.6400	1.6400	-0.606%	52	4,452	+16.463%
2026-06-09	1.6500	1.6500	1.6500	1.6500	-8.333%	1	4,453	+15.758%
2026-06-05	1.8100	1.8100	1.8000	1.8000	-17.431%	2	4,452	+6.111%
2026-06-04	2.1800	2.1800	2.1800	2.1800	+5.825%	80	4,452	-12.385%
2026-06-03	2.0600	2.0600	2.0600	2.0600	-21.073%	1	4,372	-7.282%
2026-06-02	2.6100	2.6100	2.6100	2.6100	-3.333%	5	4,371	-26.820%
2026-06-01	2.5900	2.7000	2.5900	2.7000	-4.255%	1,001	4,366	-29.259%
2026-05-29	2.7900	2.8200	2.7900	2.8200	-6.000%	30	3,549	-32.270%
2026-05-19	3.0000	3.0000	3.0000	3.0000	-13.043%	1	3,549	-36.333%
2026-05-18	3.4500	3.4500	3.4500	3.4500	+5.505%	1	3,548	-44.638%
2026-05-15	3.2700	3.2700	3.2700	3.2700	-16.794%	1	3,548	-41.590%
2026-05-14	4.1500	4.1500	3.9300	3.9300	-34.718%	4	3,548	-51.399%
2026-05-06	6.0200	6.0200	6.0200	6.0200	+2.906%	1	3,548	-68.272%
2026-05-05	5.8500	5.8500	5.8500	5.8500	+1.739%	75	3,547	-67.350%
2026-05-01	5.7500	5.7500	5.7500	5.7500	-20.580%	1	3,546	-66.783%
2026-04-22	7.2200	7.2400	7.2200	7.2400	-0.686%	75	3,546	-73.619%
2026-04-20	7.2900	7.2900	7.2900	7.2900	-12.695%	3	3,530	-73.800%
2026-04-14	8.1000	8.3500	8.1000	8.3500	+13.605%	9	3,530	-77.126%
2026-04-13	7.3500	7.3500	7.3500	7.3500	-1.738%	4	3,535	-74.014%
2026-04-10	7.4700	7.4800	7.4700	7.4800	+8.249%	9	3,535	-74.465%
2026-04-09	6.9600	6.9600	6.9100	6.9100	+10.207%	3,002	3,534	-72.359%
2026-04-08	6.2700	6.2700	6.2700	6.2700	+9.043%	1	3,532	-69.537%
2026-04-06	5.7500	5.7500	5.7500	5.7500	+12.745%	5	3,533	-66.783%
2026-03-31	4.9800	5.1000	4.9800	5.1000	+11.354%	41	3,532	-62.549%
2026-03-30	4.6000	4.6000	4.5800	4.5800	-2.553%	22	3,531	-58.297%
2026-03-26	4.7500	4.7500	4.7000	4.7000	-8.738%	90	3,531	-59.362%
2026-03-25	5.1000	5.1500	5.1000	5.1500	+13.187%	26	3,551	-62.913%
2026-03-24	4.5500	4.5500	4.5500	4.5500	+12.346%	20	3,565	-58.022%
2026-03-19	4.0900	4.0900	4.0500	4.0500	-7.323%	851	3,545	-52.840%
2026-03-16	4.3700	4.3700	4.3700	4.3700	+16.533%	20	4,023	-56.293%
2026-03-13	4.1000	4.1000	3.7500	3.7500	-25.743%	100	4,003	-49.067%
2026-03-04	4.9700	5.0500	4.9700	5.0500	-15.833%	34	4,026	-62.178%
2026-02-27	6.0700	6.0700	6.0000	6.0000	-6.250%	41	4,025	-68.167%
2026-02-24	6.4000	6.4000	6.4000	6.4000	+7.563%	20	4,065	-70.156%
2026-02-23	6.4000	6.4800	5.9500	5.9500	+3.478%	50	4,085	-67.899%
2026-02-19	5.7500	5.7500	5.7500	5.7500	+7.477%	20	4,117	-66.783%
2026-02-18	5.3500	5.3500	5.3500	5.3500	-17.692%	3	4,117	-64.299%
2026-02-11	6.2500	6.5000	6.2500	6.5000	+13.043%	40	4,117	-70.615%
2026-02-10	5.5600	5.7500	5.5600	5.7500	+4.545%	6	4,141	-66.783%
2026-02-09	5.5000	5.5000	5.5000	5.5000	+11.111%	7	4,144	-65.273%
2026-02-05	4.9500	4.9500	4.9500	4.9500	-8.672%	1	4,144	-61.414%
2026-02-03	5.7000	5.7000	5.4200	5.4200	+7.327%	151	4,144	-64.760%
2026-02-02	5.0500	5.0500	5.0500	5.0500	-12.174%	2	4,293	-62.178%
2026-01-28	5.7500	5.7500	5.7500	5.7500	+7.477%	200	4,291	-66.783%
2026-01-27	5.0000	5.3500	5.0000	5.3500	+33.750%	805	4,091	-64.299%
2026-01-22	3.6900	4.0000	3.6900	4.0000	+18.694%	8	3,286	-52.250%
2026-01-21	3.0500	3.3700	3.0500	3.3700	+34.263%	175	3,279	-43.323%
2026-01-20	2.5100	2.5100	2.5100	2.5100	+8.190%	20	3,206	-23.904%
2026-01-14	2.3200	2.3200	2.3200	2.3200	-4.132%	3,020	3,186	-17.672%
2026-01-09	2.4000	2.4200	2.4000	2.4200	+2.979%	10	174	-21.074%
2026-01-08	2.3500	2.3500	2.3500	2.3500	-2.083%	40	164	-18.723%
2026-01-05	2.4000	2.4000	2.4000	2.4000	+13.744%	80	92	-20.417%
2026-01-02	2.1100	2.1100	2.1100	2.1100	+4.975%	1	92	-9.479%
2025-12-30	2.0100	2.0100	2.0100	2.0100	+1.005%	40	91	-4.975%
2025-12-18	1.9900	1.9900	1.9900	1.9900	+6.417%	20	51	-4.020%
2025-12-17	1.9000	1.9200	1.8700	1.8700	-27.237%	13	33	+2.139%
2025-12-11	2.5700	2.5700	2.5700	2.5700	-16.558%	1	32	-25.681%
2025-12-05	3.0800	3.0800	3.0800	3.0800	+0.984%	20	32	-37.987%
2025-12-04	3.0500	3.0500	3.0500	3.0500	+8.929%	6	12	-37.377%
2025-12-02	2.8000	2.8000	2.8000	2.8000	+6.061%	2	8	-31.786%
2025-11-11	2.6400	2.6400	2.6400	2.6400	+18.386%	1	7	-27.652%
2025-11-10	2.2300	2.2300	2.2300	2.2300	+11.500%	1	6	-14.350%
2025-11-07	2.0000	2.0000	2.0000	2.0000	0.000%	5	5	-4.500%