Dark

EWZ20260918C37
EWZ Sep 18 2026 37.00 Call (EWZ260918C00037000)
option OPRA

EOD

Aug 6, 2026

0.8200-14.583%(-0.1400)5,103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.9300	0.9500	0.8100	0.8200	-14.583%	5,103	20,706	0.000%
2026-08-05	1.2500	1.2500	0.9600	0.9600	-2.041%	464	15,640	-14.583%
2026-08-04	1.2700	1.2700	0.9800	0.9800	-16.949%	239	15,480	-16.327%
2026-08-03	1.1700	1.1900	1.1300	1.1800	-13.869%	1,551	15,442	-30.508%
2026-07-31	1.3500	1.4000	1.1500	1.3700	+2.239%	260	13,928	-40.146%
2026-07-30	1.0500	1.3400	1.0400	1.3400	+35.354%	2,933	13,997	-38.806%
2026-07-29	0.9700	1.0700	0.9200	0.9900	-13.913%	60	12,624	-17.172%
2026-07-28	1.1700	1.2400	1.1300	1.1500	+2.679%	84	12,624	-28.696%
2026-07-27	1.1000	1.1400	0.7700	1.1200	+1.818%	42	12,615	-26.786%
2026-07-24	1.1900	1.2700	1.1000	1.1000	-17.293%	84	12,576	-25.455%
2026-07-23	1.4500	1.4900	1.3300	1.3300	-15.287%	112	12,583	-38.346%
2026-07-22	1.3000	1.5800	1.3000	1.5700	+44.037%	130	12,582	-47.771%
2026-07-21	1.0700	1.0900	1.0000	1.0900	+0.926%	1,039	12,549	-24.771%
2026-07-20	1.0400	1.1400	1.0400	1.0800	+4.854%	257	12,575	-24.074%
2026-07-17	1.0000	1.0400	0.9700	1.0300	0.000%	1,511	12,485	-20.388%
2026-07-16	1.1500	1.1900	1.0300	1.0300	-24.818%	716	12,261	-20.388%
2026-07-15	1.3500	1.3700	1.2900	1.3700	-0.725%	2,400	12,678	-40.146%
2026-07-14	1.4300	1.5200	1.3800	1.3800	+16.949%	148	13,221	-40.580%
2026-07-13	1.3000	1.3000	1.1600	1.1800	-18.056%	2,402	13,115	-30.508%
2026-07-10	1.2500	1.4500	1.2500	1.4400	+37.143%	778	12,396	-43.056%
2026-07-09	1.0200	1.0800	1.0200	1.0500	+19.318%	529	11,856	-21.905%
2026-07-08	0.9300	0.9300	0.8800	0.8800	-12.000%	12	11,580	-6.818%
2026-07-07	1.2400	1.2400	0.9800	1.0000	-11.504%	2,187	11,580	-18.000%
2026-07-06	0.9500	1.1500	0.9500	1.1300	+14.141%	2,178	9,768	-27.434%
2026-07-02	1.1900	1.1900	0.9900	0.9900	+7.609%	33	7,749	-17.172%
2026-07-01	0.9600	0.9600	0.9200	0.9200	-8.000%	31	7,749	-10.870%
2026-06-30	0.9400	1.0000	0.9400	1.0000	-12.281%	2	7,737	-18.000%
2026-06-29	1.1200	1.1600	1.1100	1.1400	-4.202%	20	7,737	-28.070%
2026-06-26	1.0400	1.2400	1.0000	1.1900	+13.333%	475	7,735	-31.092%
2026-06-25	1.0300	1.2000	1.0300	1.0500	+8.247%	674	7,754	-21.905%
2026-06-23	0.9400	0.9700	0.9300	0.9700	-6.731%	9	7,540	-15.464%
2026-06-22	1.0000	1.0600	0.9900	1.0400	-14.050%	3,897	7,533	-21.154%
2026-06-16	1.2100	1.2100	1.2100	1.2100	-6.923%	1	4,388	-32.231%
2026-06-15	1.3000	1.3000	1.3000	1.3000	+26.214%	2	4,388	-36.923%
2026-06-11	1.0300	1.0300	1.0300	1.0300	+8.421%	5	4,386	-20.388%
2026-06-08	0.9500	0.9500	0.9500	0.9500	-12.844%	40	4,391	-13.684%
2026-06-05	1.0900	1.0900	1.0900	1.0900	-16.794%	4	4,351	-24.771%
2026-06-03	1.3000	1.3200	1.3000	1.3100	-25.143%	82	4,361	-37.405%
2026-06-01	1.7600	1.7600	1.7500	1.7500	-4.372%	480	4,354	-53.143%
2026-05-29	1.8900	1.8900	1.8300	1.8300	-8.500%	3	4,355	-55.191%
2026-05-28	2.0000	2.0000	2.0000	2.0000	-8.676%	1	4,353	-59.000%
2026-05-26	2.1900	2.1900	2.1900	2.1900	-3.947%	5	4,353	-62.557%
2026-05-20	2.2800	2.2800	2.2800	2.2800	+11.220%	1	4,353	-64.035%
2026-05-19	2.2500	2.2500	2.0500	2.0500	-14.226%	8	4,399	-60.000%
2026-05-18	2.3900	2.3900	2.3900	2.3900	+3.463%	2	4,399	-65.690%
2026-05-15	2.3000	2.3100	2.3000	2.3100	-18.947%	51	4,399	-64.502%
2026-05-14	2.8500	2.8500	2.8500	2.8500	+4.396%	1	4,350	-71.228%
2026-05-13	3.3000	3.3000	2.7000	2.7300	-22.000%	85	4,364	-69.963%
2026-05-12	3.5000	3.5000	3.5000	3.5000	-21.348%	4	4,364	-76.571%
2026-05-01	4.4400	4.4500	4.4400	4.4500	-25.957%	2	4,364	-81.573%
2026-04-21	6.0100	6.0100	6.0100	6.0100	-2.276%	1	4,364	-86.356%
2026-04-16	6.1500	6.1500	6.1500	6.1500	-5.385%	1,600	4,364	-86.667%
2026-04-14	6.4500	6.5000	6.4500	6.5000	+8.333%	2,805	4,364	-87.385%
2026-04-13	6.0000	6.0000	5.9500	6.0000	+10.092%	32	5,516	-86.333%
2026-04-09	5.3700	5.4500	5.3700	5.4500	+9.000%	60	5,516	-84.954%
2026-04-08	5.0500	5.0500	4.8300	5.0000	+17.647%	3,910	5,576	-83.600%
2026-04-07	4.2400	4.2500	4.2400	4.2500	-6.593%	20	9,526	-80.706%
2026-04-01	4.5500	4.5500	4.5500	4.5500	+4.598%	20	9,506	-81.978%
2026-03-31	4.2500	4.3500	4.2500	4.3500	+20.833%	70	9,526	-81.149%
2026-03-27	3.7000	3.8000	3.6000	3.6000	-2.703%	41	9,596	-77.222%
2026-03-26	3.8900	3.9200	3.7000	3.7000	-6.091%	40	9,557	-77.838%
2026-03-25	3.9400	3.9500	3.9400	3.9400	+12.571%	8	9,517	-79.188%
2026-03-23	3.3400	3.5900	3.3400	3.5000	+29.630%	271	9,509	-76.571%
2026-03-20	2.6900	2.7500	2.5700	2.7000	-12.903%	3,090	9,278	-69.630%
2026-03-19	3.0500	3.1000	3.0500	3.1000	-8.012%	51	6,308	-73.548%
2026-03-16	3.3600	3.3700	3.2000	3.3700	+6.984%	819	6,308	-75.668%
2026-03-13	3.1500	3.1500	3.1500	3.1500	-4.545%	20	5,518	-73.968%
2026-03-12	3.3000	3.4000	3.3000	3.3000	-13.158%	5,364	5,498	-75.152%
2026-03-11	4.1700	4.1700	3.7500	3.8000	-3.797%	18	1,456	-78.421%
2026-03-10	3.9000	4.0900	3.9000	3.9500	+8.219%	49	1,453	-79.241%
2026-03-09	3.1500	3.6500	3.1500	3.6500	+15.873%	28	1,466	-77.534%
2026-03-06	3.0100	3.2400	3.0100	3.1500	-1.563%	29	1,503	-73.968%
2026-03-05	3.3300	3.3300	3.2000	3.2000	-17.949%	52	1,479	-74.375%
2026-03-04	3.9000	3.9000	3.9000	3.9000	+25.806%	20	1,428	-78.974%
2026-03-03	3.4000	3.4000	3.1000	3.1000	-38.614%	390	1,448	-73.548%
2026-02-25	5.2500	5.2500	5.0500	5.0500	0.000%	29	1,050	-83.762%
2026-02-23	5.0500	5.0500	5.0500	5.0500	+16.092%	3	1,050	-83.762%
2026-02-18	4.3500	4.3500	4.3500	4.3500	+1.163%	2	1,053	-81.149%
2026-02-13	4.3000	4.3000	4.3000	4.3000	-7.127%	463	639	-80.930%
2026-02-12	4.6300	4.6300	4.6300	4.6300	+14.321%	5	639	-82.289%
2026-02-06	4.0500	4.0500	4.0500	4.0500	+6.021%	1	697	-79.753%
2026-02-05	3.9000	3.9500	3.8200	3.8200	-12.184%	139	696	-78.534%
2026-02-03	4.6600	4.6600	4.3500	4.3500	+12.987%	142	699	-81.149%
2026-01-30	4.2500	4.2500	3.7000	3.8500	-13.677%	82	762	-78.701%
2026-01-29	4.4600	4.4600	4.4600	4.4600	+12.626%	20	702	-81.614%
2026-01-27	3.9600	3.9600	3.9600	3.9600	+24.528%	3	682	-79.293%
2026-01-23	3.1800	3.1800	3.1800	3.1800	+13.571%	3	679	-74.214%
2026-01-22	2.8000	2.8000	2.8000	2.8000	+64.706%	1	677	-70.714%
2026-01-16	1.6800	1.7000	1.6800	1.7000	+3.030%	50	677	-51.765%
2026-01-14	1.6500	1.6500	1.6500	1.6500	-10.811%	50	677	-50.303%
2026-01-06	1.8900	1.8900	1.8500	1.8500	+42.308%	237	657	-55.676%
2025-12-29	1.3000	1.3000	1.3000	1.3000	-7.801%	78	606	-36.923%
2025-12-23	1.3500	1.4100	1.3500	1.4100	-25.789%	470	684	-41.844%
2025-12-08	1.9000	1.9000	1.9000	1.9000	+5.556%	280	611	-56.842%
2025-12-05	1.8000	1.8000	1.8000	1.8000	-23.077%	150	611	-54.444%
2025-12-04	2.3400	2.3400	2.3400	2.3400	+49.045%	1	461	-64.957%
2025-11-21	1.5700	1.5700	1.5700	1.5700	-13.736%	1	462	-47.771%
2025-11-20	1.8200	1.8200	1.8200	1.8200	+3.409%	34	461	-54.945%
2025-11-19	1.7000	1.7600	1.7000	1.7600	-2.222%	360	427	-53.409%
2025-11-18	1.8000	1.8000	1.8000	1.8000	-11.765%	153	307	-54.444%
2025-11-14	2.0500	2.0500	2.0400	2.0400	0.000%	154	154	-59.804%