Dark

EWZ20260918C39
EWZ Sep 18 2026 39.00 Call (EWZ260918C00039000)
option OPRA

EOD

Aug 6, 2026

0.2900-27.500%(-0.1100)352

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.3400	0.3700	0.2900	0.2900	-27.500%	352	21,542	0.000%
2026-08-05	0.5600	0.6300	0.4000	0.4000	-4.762%	8,122	22,032	-27.500%
2026-08-04	0.5700	0.5700	0.4100	0.4200	-19.231%	3,199	17,364	-30.952%
2026-08-03	0.5800	0.5800	0.4800	0.5200	-14.754%	2,025	15,432	-44.231%
2026-07-31	0.5600	0.6800	0.5200	0.6100	+3.390%	24	14,441	-52.459%
2026-07-30	0.4000	0.5900	0.4000	0.5900	+22.917%	58	14,431	-50.847%
2026-07-29	0.4800	0.4900	0.4000	0.4800	-14.286%	65	14,394	-39.583%
2026-07-28	0.6000	0.6000	0.5400	0.5600	+7.692%	47	14,377	-48.214%
2026-07-27	0.5000	0.5300	0.5000	0.5200	+4.000%	16	14,366	-44.231%
2026-07-24	0.6000	0.6300	0.5000	0.5000	-24.242%	64	14,357	-42.000%
2026-07-23	0.7200	0.7400	0.6600	0.6600	-19.512%	3,009	14,307	-56.061%
2026-07-22	0.7300	0.8200	0.6700	0.8200	+64.000%	2,492	11,362	-64.634%
2026-07-21	0.4900	0.5200	0.4900	0.5000	-7.407%	1,202	9,347	-42.000%
2026-07-20	0.5200	0.5600	0.5100	0.5400	+12.500%	70	8,187	-46.296%
2026-07-17	0.4800	0.5200	0.4800	0.4800	-5.882%	44	8,193	-39.583%
2026-07-16	0.5400	0.5800	0.5100	0.5100	-23.881%	310	8,174	-43.137%
2026-07-15	0.6800	0.6800	0.6700	0.6700	-17.284%	3	8,195	-56.716%
2026-07-14	0.8100	0.8300	0.8100	0.8100	+32.787%	121	8,194	-64.198%
2026-07-13	0.6800	0.6800	0.6100	0.6100	-21.795%	81	8,079	-52.459%
2026-07-10	0.7100	0.7800	0.7100	0.7800	+39.286%	880	8,152	-62.821%
2026-07-09	0.5200	0.5600	0.5200	0.5600	+21.739%	18	8,492	-48.214%
2026-07-08	0.4900	0.4900	0.4600	0.4600	-23.333%	1,146	8,482	-36.957%
2026-07-06	0.6000	0.6000	0.6000	0.6000	+13.208%	20	7,600	-51.667%
2026-07-02	0.6000	0.6000	0.5100	0.5300	+15.217%	5	7,622	-45.283%
2026-07-01	0.4900	0.5100	0.4600	0.4600	-14.815%	7	7,622	-36.957%
2026-06-30	0.5600	0.5600	0.5400	0.5400	-12.903%	5	7,621	-46.296%
2026-06-29	0.6700	0.6700	0.6200	0.6200	+5.085%	147	7,616	-53.226%
2026-06-26	0.5900	0.5900	0.5900	0.5900	-14.493%	16	7,472	-50.847%
2026-06-25	0.5400	0.6900	0.5200	0.6900	+46.809%	356	7,456	-57.971%
2026-06-24	0.4700	0.4700	0.4700	0.4700	-14.545%	576	7,299	-38.298%
2026-06-23	0.5200	0.5600	0.5000	0.5500	-25.676%	27	7,207	-47.273%
2026-06-17	0.7300	0.7400	0.7300	0.7400	+1.370%	5	7,211	-60.811%
2026-06-15	0.8800	0.8800	0.7300	0.7300	-13.095%	39	7,211	-60.274%
2026-06-12	0.8400	0.8400	0.8400	0.8400	+29.231%	3,200	7,189	-65.476%
2026-06-11	0.5700	0.6500	0.5700	0.6500	+18.182%	3,213	3,989	-55.385%
2026-06-10	0.5500	0.5500	0.5500	0.5500	-3.509%	22	809	-47.273%
2026-06-09	0.5300	0.5700	0.5300	0.5700	+5.556%	2	826	-49.123%
2026-06-08	0.5500	0.5500	0.5100	0.5400	-36.471%	75	826	-46.296%
2026-06-03	0.8500	0.8500	0.8500	0.8500	-21.296%	1	881	-65.882%
2026-06-02	1.1200	1.1200	1.0800	1.0800	-0.917%	22	882	-73.148%
2026-06-01	1.1000	1.1000	1.0900	1.0900	-5.217%	8	882	-73.394%
2026-05-29	1.1500	1.1500	1.1500	1.1500	-13.534%	1	875	-74.783%
2026-05-28	1.3800	1.3900	1.3000	1.3300	-8.276%	26	874	-78.195%
2026-05-26	1.4600	1.4600	1.4100	1.4500	0.000%	242	876	-80.000%
2026-05-22	1.4500	1.4500	1.4500	1.4500	-11.585%	3	1,117	-80.000%
2026-05-21	1.6200	1.6400	1.6200	1.6400	+25.191%	2	1,117	-82.317%
2026-05-19	1.3300	1.3300	1.3100	1.3100	-14.935%	11	1,117	-77.863%
2026-05-15	1.5600	1.5600	1.5400	1.5400	-25.243%	2	1,127	-81.169%
2026-05-14	2.0600	2.0600	2.0600	2.0600	-10.823%	3	1,127	-85.922%
2026-05-13	2.3100	2.3100	2.3100	2.3100	-7.229%	5	1,127	-87.446%
2026-05-12	2.4900	2.4900	2.4900	2.4900	-13.841%	5	1,127	-88.353%
2026-05-07	2.8900	2.8900	2.8900	2.8900	-15.000%	1	1,127	-89.965%
2026-05-06	3.4000	3.4000	3.4000	3.4000	+8.626%	1	1,127	-91.471%
2026-05-05	3.1300	3.1300	3.1300	3.1300	-3.692%	1	1,127	-90.735%
2026-05-04	3.2500	3.2500	3.2500	3.2500	+1.562%	10	1,127	-91.077%
2026-04-30	3.1500	3.2000	3.1500	3.2000	+11.498%	14	1,127	-90.938%
2026-04-29	2.8700	2.8700	2.8700	2.8700	-20.278%	1	1,117	-89.895%
2026-04-27	3.5500	3.6000	3.5500	3.6000	+1.408%	3	1,117	-91.944%
2026-04-24	3.5000	3.5500	3.4500	3.5500	-28.283%	46	1,115	-91.831%
2026-04-17	4.9000	4.9500	4.8500	4.9500	+4.211%	60	1,071	-94.141%
2026-04-16	4.7500	4.7500	4.7500	4.7500	-7.767%	40	1,071	-93.895%
2026-04-14	5.1500	5.1500	5.1500	5.1500	+9.574%	1	1,083	-94.369%
2026-04-10	4.7000	4.8500	4.7000	4.7000	+6.818%	60	1,084	-93.830%
2026-04-09	4.2500	4.4000	4.2500	4.4000	+7.317%	25	1,104	-93.409%
2026-04-08	3.9000	4.3500	3.6800	4.1000	+26.154%	132	1,104	-92.927%
2026-04-07	3.0500	3.3000	3.0500	3.2500	-17.722%	45	1,123	-91.077%
2026-04-02	3.3100	3.9500	3.3100	3.9500	+43.636%	21	1,147	-92.658%
2026-03-30	2.9500	2.9500	2.7500	2.7500	0.000%	26	1,147	-89.455%
2026-03-27	2.9200	3.0000	2.7500	2.7500	-5.498%	26	1,146	-89.455%
2026-03-26	2.9800	2.9800	2.8500	2.9100	-8.777%	56	1,141	-90.034%
2026-03-25	3.1500	3.1900	3.0500	3.1900	+21.293%	101	1,100	-90.909%
2026-03-23	2.6300	2.6300	2.6300	2.6300	+32.828%	13	999	-88.973%
2026-03-20	1.9800	1.9800	1.9800	1.9800	-13.158%	1	986	-85.354%
2026-03-19	2.2800	2.2800	2.2800	2.2800	-10.236%	30	985	-87.281%
2026-03-18	2.5600	2.5600	2.5400	2.5400	-4.151%	28	955	-88.583%
2026-03-17	2.6600	2.6600	2.6500	2.6500	+6.000%	42	927	-89.057%
2026-03-16	2.4000	2.5000	2.3900	2.5000	+15.207%	42	885	-88.400%
2026-03-13	2.5400	2.5400	2.1500	2.1700	-14.902%	381	857	-86.636%
2026-03-12	2.5200	2.5500	2.5100	2.5500	-12.969%	61	1,015	-88.627%
2026-03-11	2.8800	2.9300	2.8300	2.9300	-2.333%	24	999	-90.102%
2026-03-10	3.1500	3.1500	3.0000	3.0000	+26.050%	32	981	-90.333%
2026-03-09	2.4400	2.4400	2.3700	2.3800	+1.709%	34	977	-87.815%
2026-03-06	2.2400	2.3900	2.2400	2.3400	-1.681%	31	972	-87.607%
2026-03-05	2.4400	2.4400	2.3800	2.3800	-20.667%	3	948	-87.815%
2026-03-04	3.0000	3.0000	2.9900	3.0000	+9.091%	22	946	-90.333%
2026-03-03	2.5500	2.7500	2.3300	2.7500	-22.535%	320	955	-89.455%
2026-03-02	3.4000	3.5500	3.4000	3.5500	+1.429%	4	660	-91.831%
2026-02-27	3.7400	3.7400	3.5000	3.5000	-20.455%	2	664	-91.714%
2026-02-25	4.1000	4.4000	4.1000	4.4000	+17.333%	12	632	-93.409%
2026-02-24	3.7500	3.7500	3.7500	3.7500	+4.167%	10	632	-92.267%
2026-02-23	3.9300	3.9300	3.6000	3.6000	-7.692%	6	622	-91.944%
2026-02-20	3.6000	3.9000	3.6000	3.9000	+9.859%	21	623	-92.564%
2026-02-19	3.6000	3.6000	3.5500	3.5500	+5.970%	2	602	-91.831%
2026-02-18	3.5000	3.5000	3.1600	3.3500	+8.065%	4	601	-91.343%
2026-02-17	3.1000	3.1000	3.1000	3.1000	-4.615%	1	602	-90.645%
2026-02-13	3.1000	3.2500	3.1000	3.2500	-9.722%	21	581	-91.077%
2026-02-12	3.7000	3.7000	3.5000	3.6000	-13.462%	42	581	-91.944%
2026-02-11	4.1600	4.1600	4.1600	4.1600	+22.353%	1	540	-93.029%
2026-02-10	3.4000	3.4000	3.4000	3.4000	-4.225%	1	541	-91.471%
2026-02-09	3.3500	3.5500	3.3500	3.5500	+14.516%	41	542	-91.831%
2026-02-06	3.1000	3.1000	3.1000	3.1000	+6.164%	1	502	-90.645%
2026-02-05	2.9200	2.9200	2.9200	2.9200	0.000%	20	502	-90.068%
2026-02-04	3.2000	3.2500	2.9200	2.9200	-5.806%	81	482	-90.068%
2026-01-29	3.2500	3.5000	3.1000	3.1000	-10.145%	30	405	-90.645%
2026-01-28	3.4000	3.4500	3.3500	3.4500	+6.154%	3	402	-91.594%
2026-01-27	3.1500	3.2500	3.1500	3.2500	+29.482%	65	399	-91.077%
2026-01-26	2.6100	2.6100	2.5100	2.5100	+9.607%	23	396	-88.446%
2026-01-23	2.2700	2.3800	2.2700	2.2900	+6.512%	3	373	-87.336%
2026-01-22	2.1500	2.2600	2.1500	2.1500	+28.743%	4	370	-86.512%
2026-01-21	1.6700	1.6700	1.6700	1.6700	+39.167%	1	367	-82.635%
2026-01-20	1.2500	1.2900	1.2000	1.2000	+2.564%	13	357	-75.833%
2026-01-16	1.2100	1.2100	1.1700	1.1700	-8.594%	3	348	-75.214%
2026-01-15	1.2800	1.2800	1.2800	1.2800	+8.475%	3	348	-77.344%
2026-01-14	1.1500	1.1900	1.1500	1.1800	+13.462%	62	348	-75.424%
2026-01-13	1.0400	1.0400	1.0400	1.0400	-14.754%	2	346	-72.115%
2026-01-07	1.2300	1.2400	1.2000	1.2200	+62.667%	34	344	-76.230%
2025-12-10	1.3300	1.3800	0.7400	0.7500	-47.183%	10	357	-61.333%
2025-12-08	1.4200	1.4200	1.4200	1.4200	+5.185%	1	348	-79.577%
2025-12-05	1.3500	1.3500	1.3500	1.3500	-17.178%	1	347	-78.519%
2025-12-03	1.6300	1.6300	1.6300	1.6300	0.000%	1	346	-82.209%
2025-12-02	1.6300	1.6300	1.6300	1.6300	+45.536%	2	345	-82.209%
2025-11-21	1.1200	1.1200	1.1200	1.1200	+4.673%	10	343	-74.107%
2025-11-20	1.1400	1.1500	1.0700	1.0700	0.000%	333	333	-72.897%