Dark

EWZ20260918C38
EWZ Sep 18 2026 38.00 Call (EWZ260918C00038000)
option OPRA

EOD

Aug 6, 2026

0.4700-26.563%(-0.1700)7,404

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.6200	0.6200	0.4700	0.4700	-26.563%	7,404	37,803	0.000%
2026-08-05	0.8300	0.9500	0.6400	0.6400	-3.030%	3,414	32,974	-26.563%
2026-08-04	0.8500	0.8500	0.6600	0.6600	-16.456%	379	34,269	-28.788%
2026-08-03	0.9300	0.9300	0.7700	0.7900	-17.708%	180	34,262	-40.506%
2026-07-31	0.9500	1.0200	0.7900	0.9600	+4.348%	2,604	34,275	-51.042%
2026-07-30	0.6600	0.9300	0.6600	0.9200	+24.324%	815	32,663	-48.913%
2026-07-29	0.7300	0.7400	0.6400	0.7400	-5.128%	5,515	31,958	-36.486%
2026-07-28	0.8200	0.8700	0.7800	0.7800	0.000%	90	28,002	-39.744%
2026-07-27	0.7400	0.7800	0.7100	0.7800	-2.500%	506	27,926	-39.744%
2026-07-24	0.8800	0.8800	0.8000	0.8000	-13.043%	3	27,910	-41.250%
2026-07-23	1.0700	1.1100	0.9200	0.9200	-20.000%	3,553	28,324	-48.913%
2026-07-22	0.9000	1.1500	0.9000	1.1500	+51.316%	442	29,680	-59.130%
2026-07-21	0.7200	0.7600	0.7000	0.7600	0.000%	3,597	29,978	-38.158%
2026-07-20	0.7200	0.8100	0.7200	0.7600	+5.556%	70	26,758	-38.158%
2026-07-17	0.6200	0.7600	0.6200	0.7200	-2.703%	48	26,753	-34.722%
2026-07-16	0.7800	0.8300	0.7400	0.7400	-22.917%	2,885	26,738	-36.486%
2026-07-15	1.0000	1.0000	0.9200	0.9600	-6.796%	10,322	27,651	-51.042%
2026-07-14	1.0700	1.1400	1.0000	1.0300	+18.391%	429	26,351	-54.369%
2026-07-13	0.9900	0.9900	0.8400	0.8700	-20.183%	3,514	26,105	-45.977%
2026-07-10	0.9000	1.0900	0.9000	1.0900	+51.389%	2,051	23,884	-56.881%
2026-07-09	0.6400	0.8100	0.6400	0.7200	+18.033%	6,425	24,527	-34.722%
2026-07-08	0.6700	0.6700	0.5800	0.6100	-18.667%	16,768	28,627	-22.951%
2026-07-07	0.9200	0.9200	0.7300	0.7500	-11.765%	895	24,748	-37.333%
2026-07-06	0.7400	0.8500	0.7000	0.8500	+19.718%	4,098	23,922	-44.706%
2026-07-02	0.7900	0.8500	0.7000	0.7100	+5.970%	3,584	18,854	-33.803%
2026-07-01	0.6700	0.6700	0.6700	0.6700	-9.459%	11	18,854	-29.851%
2026-06-30	0.7200	0.7400	0.7200	0.7400	-11.905%	205	18,875	-36.486%
2026-06-29	0.8400	0.8900	0.8000	0.8400	-6.667%	1,135	18,966	-44.048%
2026-06-26	0.8100	0.9500	0.8100	0.9000	+13.924%	1,224	18,088	-47.778%
2026-06-25	0.7900	0.9100	0.7800	0.7900	+21.538%	1,433	17,437	-40.506%
2026-06-24	0.6400	0.6500	0.6400	0.6500	-14.474%	1,011	17,169	-27.692%
2026-06-22	0.7200	0.7600	0.7200	0.7600	+11.765%	1,010	16,769	-38.158%
2026-06-18	0.7000	0.7300	0.6700	0.6800	-15.000%	1,075	16,543	-30.882%
2026-06-17	0.9500	1.0400	0.8000	0.8000	-5.882%	505	16,543	-41.250%
2026-06-16	0.9100	0.9100	0.8500	0.8500	-11.458%	12	16,543	-44.706%
2026-06-15	1.3300	1.3300	0.9400	0.9600	-7.692%	5,317	16,533	-51.042%
2026-06-12	1.0700	1.0700	1.0400	1.0400	+13.043%	103	13,373	-54.808%
2026-06-11	0.7700	0.9200	0.7500	0.9200	+24.324%	385	13,270	-48.913%
2026-06-10	0.7400	0.7400	0.7400	0.7400	0.000%	5	13,086	-36.486%
2026-06-09	0.8100	0.8100	0.7300	0.7400	+12.121%	110	13,081	-36.486%
2026-06-08	0.7900	0.7900	0.6600	0.6600	-32.653%	102	12,979	-28.788%
2026-06-05	0.9500	0.9800	0.9500	0.9800	-5.769%	42	12,966	-52.041%
2026-06-04	1.0800	1.0800	1.0400	1.0400	+2.970%	6	12,966	-54.808%
2026-06-03	1.1500	1.1500	1.0000	1.0100	-23.485%	48	12,970	-53.465%
2026-06-02	1.3100	1.4700	1.3100	1.3200	-5.714%	84	12,932	-64.394%
2026-06-01	1.3600	1.4000	1.3600	1.4000	-7.285%	51	12,882	-66.429%
2026-05-29	1.3900	1.5100	1.3900	1.5100	-10.119%	66	12,841	-68.874%
2026-05-28	1.6100	1.7500	1.6100	1.6800	+0.599%	96	12,802	-72.024%
2026-05-27	1.7500	1.7800	1.6700	1.6700	-7.222%	93	12,708	-71.856%
2026-05-26	1.8000	1.8000	1.8000	1.8000	-5.759%	20	12,664	-73.889%
2026-05-22	1.8000	1.9200	1.8000	1.9100	-8.173%	28	12,661	-75.393%
2026-05-21	1.8700	2.2000	1.8500	2.0800	+3.483%	689	12,637	-77.404%
2026-05-20	1.9400	2.0100	1.9400	2.0100	+14.205%	92	12,637	-76.617%
2026-05-19	1.7100	1.8100	1.6700	1.7600	-11.111%	50	12,569	-73.295%
2026-05-18	2.0300	2.0300	1.9800	1.9800	+10.000%	5	12,569	-76.263%
2026-05-15	1.9500	1.9500	1.8000	1.8000	-23.729%	22	12,569	-73.889%
2026-05-14	2.3800	2.5000	2.3600	2.3600	+3.965%	74	12,549	-80.085%
2026-05-13	2.7400	2.7400	2.2600	2.2700	-21.453%	135	12,432	-79.295%
2026-05-12	3.0000	3.0200	2.8900	2.8900	-17.664%	11	12,432	-83.737%
2026-05-08	3.5100	3.5100	3.5100	3.5100	-10.459%	5	12,432	-86.610%
2026-05-06	3.9200	3.9200	3.9200	3.9200	+4.533%	20	12,457	-88.010%
2026-05-01	3.7500	3.7500	3.7500	3.7500	+11.940%	513	12,457	-87.467%
2026-04-29	3.5000	3.5000	3.3500	3.3500	-9.459%	2,847	12,689	-85.970%
2026-04-28	3.7000	3.7000	3.7000	3.7000	-20.601%	1	12,005	-87.297%
2026-04-23	4.4800	4.6700	4.4800	4.6600	-6.986%	993	12,042	-89.914%
2026-04-21	5.0100	5.0100	5.0100	5.0100	-5.472%	1	12,271	-90.619%
2026-04-17	5.3000	5.3000	5.3000	5.3000	-0.376%	5	12,271	-91.132%
2026-04-13	5.3200	5.3200	5.3200	5.3200	+9.016%	1	12,276	-91.165%
2026-04-09	4.7200	4.9100	4.7200	4.8800	+10.909%	18	12,281	-90.369%
2026-04-08	4.4000	4.4000	4.4000	4.4000	+18.919%	1	12,292	-89.318%
2026-04-07	3.8000	3.8000	3.7000	3.7000	-8.642%	46	12,293	-87.297%
2026-04-01	4.0500	4.0500	4.0500	4.0500	+6.579%	2	12,337	-88.395%
2026-03-31	3.5500	3.8000	3.5500	3.8000	+16.923%	5	12,337	-87.632%
2026-03-27	3.2500	3.2500	3.2500	3.2500	-1.515%	2	12,340	-85.538%
2026-03-26	3.3000	3.3000	3.3000	3.3000	+8.197%	1	12,340	-85.758%
2026-03-24	2.9000	3.0500	2.8600	3.0500	0.000%	10	12,340	-84.590%
2026-03-23	2.7500	3.1300	2.7500	3.0500	+27.615%	14	12,334	-84.590%
2026-03-20	2.3000	2.4400	2.3000	2.3900	-20.333%	11	12,321	-80.335%
2026-03-19	2.6300	3.0000	2.6200	3.0000	+2.740%	65	12,328	-84.333%
2026-03-18	2.9000	2.9600	2.9000	2.9200	+3.915%	173	12,287	-83.904%
2026-03-16	2.8400	2.8400	2.7700	2.8100	+8.494%	38	12,118	-83.274%
2026-03-13	2.8100	2.8100	2.5900	2.5900	-10.069%	2	12,086	-81.853%
2026-03-12	2.9600	2.9600	2.8800	2.8800	-12.727%	270	12,085	-83.681%
2026-03-11	3.4000	3.4000	3.3000	3.3000	-7.042%	20	12,174	-85.758%
2026-03-10	3.5500	3.6000	3.5000	3.5500	+21.993%	277	12,164	-86.761%
2026-03-09	2.8000	2.9800	2.6700	2.9100	+1.748%	976	12,159	-83.849%
2026-03-06	2.7500	2.8600	2.7200	2.8600	+2.878%	23	11,760	-83.566%
2026-03-05	2.9000	2.9000	2.7600	2.7800	-23.836%	49	11,756	-83.094%
2026-03-04	3.3500	3.6500	3.3100	3.6500	+18.123%	23	11,781	-87.123%
2026-03-03	3.0000	3.0900	3.0000	3.0900	-15.110%	27	11,784	-84.790%
2026-03-02	3.6400	3.6400	3.6400	3.6400	-11.650%	1	11,759	-87.088%
2026-02-27	4.1200	4.1200	4.1200	4.1200	-4.186%	10	11,759	-88.592%
2026-02-26	4.1300	4.3000	4.1300	4.3000	-6.725%	16	11,769	-89.070%
2026-02-25	4.6100	4.6100	4.6100	4.6100	+8.471%	2	11,767	-89.805%
2026-02-23	4.2500	4.2500	4.2500	4.2500	-2.299%	2	11,767	-88.941%
2026-02-20	4.1000	4.3500	4.1000	4.3500	+10.127%	9	11,767	-89.195%
2026-02-19	4.0000	4.0000	3.9500	3.9500	+8.219%	43	11,764	-88.101%
2026-02-13	3.6000	3.6500	3.5000	3.6500	-9.653%	15	11,771	-87.123%
2026-02-09	4.0400	4.0400	4.0400	4.0400	+17.442%	1	11,771	-88.366%
2026-02-06	3.4400	3.4400	3.4400	3.4400	+2.994%	1	11,771	-86.337%
2026-02-04	3.4000	3.4000	3.2800	3.3400	-0.595%	270	11,771	-85.928%
2026-02-02	3.5000	3.5000	3.3600	3.3600	-1.176%	5	11,501	-86.012%
2026-01-30	3.7000	3.7000	3.3300	3.4000	-10.526%	254	11,496	-86.176%
2026-01-29	3.8000	3.8000	3.8000	3.8000	-3.308%	100	11,310	-87.632%
2026-01-28	4.0000	4.0000	3.8500	3.9300	+5.930%	1,752	11,310	-88.041%
2026-01-27	3.6200	3.7100	3.6200	3.7100	+27.931%	1,155	11,319	-87.332%
2026-01-26	2.8600	2.9000	2.8600	2.9000	+0.346%	6	11,316	-83.793%
2026-01-23	2.8700	2.9000	2.8200	2.8900	+9.057%	250	11,312	-83.737%
2026-01-22	2.4000	2.7600	2.3600	2.6500	+89.286%	10,739	11,062	-82.264%
2026-01-07	1.4000	1.4000	1.4000	1.4000	+12.903%	1	14,283	-66.429%
2025-12-30	1.2400	1.2400	1.2400	1.2400	+4.202%	3	14,283	-62.097%
2025-12-23	1.1800	1.1900	1.1800	1.1900	+11.215%	5,100	14,280	-60.504%
2025-12-22	1.0700	1.0700	1.0700	1.0700	-15.748%	280	17,505	-56.075%
2025-12-19	1.2700	1.2700	1.2700	1.2700	+5.833%	20	17,779	-62.992%
2025-12-17	1.2000	1.2000	1.2000	1.2000	-31.429%	20	17,759	-60.833%
2025-12-15	1.7500	1.7500	1.7500	1.7500	+0.575%	2	17,739	-73.143%
2025-12-11	1.7400	1.7400	1.7400	1.7400	+10.127%	40	17,739	-72.989%
2025-12-10	1.5800	1.5800	1.5800	1.5800	-4.819%	1	17,699	-70.253%
2025-12-09	1.4200	1.6600	1.4200	1.6600	+1.840%	1,021	17,700	-71.687%
2025-12-08	1.7000	1.7000	1.6300	1.6300	-5.233%	12	17,660	-71.166%
2025-12-05	1.8000	1.8200	1.7200	1.7200	-13.568%	50	17,650	-72.674%
2025-12-04	1.9900	1.9900	1.9900	1.9900	+7.568%	1	17,610	-76.382%
2025-12-02	1.8200	1.8500	1.8200	1.8500	+3.352%	28	17,610	-74.595%
2025-11-26	1.6800	1.7900	1.6800	1.7900	+30.657%	80	17,502	-73.743%
2025-11-25	1.3700	1.3700	1.3700	1.3700	0.000%	2,500	17,502	-65.693%
2025-11-21	1.3700	1.3700	1.3700	1.3700	-7.432%	1	15,002	-65.693%
2025-11-19	1.4800	1.4800	1.4800	1.4800	-8.642%	20	15,001	-68.243%
2025-11-13	1.6100	1.6200	1.6000	1.6200	+30.645%	15,020	15,021	-70.988%
2025-11-05	1.2400	1.2400	1.2400	1.2400	0.000%	1	1	-62.097%