Dark

EWZ20260918C40
EWZ Sep 18 2026 40.00 Call (EWZ260918C00040000)
option OPRA

EOD

Aug 6, 2026

0.1600-33.333%(-0.0800)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.2400	0.2400	0.1600	0.1600	-33.333%	79	63,136	0.000%
2026-08-05	0.3400	0.3900	0.2400	0.2400	-4.000%	3,048	63,125	-33.333%
2026-08-04	0.3400	0.3400	0.2500	0.2500	-21.875%	50	60,805	-36.000%
2026-08-03	0.4000	0.4000	0.3000	0.3200	-23.810%	2,070	60,810	-50.000%
2026-07-31	0.4000	0.4500	0.3400	0.4200	0.000%	102	61,118	-61.905%
2026-07-30	0.4700	0.4700	0.2600	0.4200	+75.000%	121	61,131	-61.905%
2026-07-29	0.3200	0.3200	0.2400	0.2400	-17.241%	12,121	61,099	-33.333%
2026-07-28	0.3700	0.4100	0.2900	0.2900	-17.143%	2,175	49,431	-44.828%
2026-07-27	0.3300	0.3500	0.3100	0.3500	-2.778%	4,726	49,266	-54.286%
2026-07-24	0.4000	0.4300	0.3300	0.3600	-20.000%	3,171	47,386	-55.556%
2026-07-23	0.5300	0.5300	0.4300	0.4500	-21.053%	197	46,914	-64.444%
2026-07-22	0.4500	0.5700	0.4200	0.5700	+67.647%	45	46,852	-71.930%
2026-07-21	0.3200	0.3500	0.3200	0.3400	-5.556%	82	46,857	-52.941%
2026-07-20	0.3500	0.3900	0.3400	0.3600	+9.091%	55	46,892	-55.556%
2026-07-17	0.3200	0.3600	0.3000	0.3300	-2.941%	213	46,885	-51.515%
2026-07-16	0.3800	0.4000	0.3400	0.3400	-22.727%	979	47,251	-52.941%
2026-07-15	0.5100	0.5100	0.4400	0.4400	-15.385%	123	47,599	-63.636%
2026-07-14	0.5500	0.5900	0.5000	0.5200	+18.182%	9,178	47,700	-69.231%
2026-07-13	0.5000	0.5100	0.4300	0.4400	-24.138%	11,026	38,962	-63.636%
2026-07-10	0.5000	0.5800	0.4900	0.5800	+52.632%	4,866	31,096	-72.414%
2026-07-09	0.3100	0.4100	0.3100	0.3800	+18.750%	550	31,254	-57.895%
2026-07-08	0.3700	0.3700	0.2800	0.3200	-17.949%	122	31,423	-50.000%
2026-07-07	0.4900	0.4900	0.3900	0.3900	-13.333%	9,257	31,433	-58.974%
2026-07-06	0.3700	0.4600	0.3700	0.4500	+18.421%	148	31,655	-64.444%
2026-07-02	0.4500	0.4600	0.3500	0.3800	+8.571%	335	31,755	-57.895%
2026-07-01	0.3400	0.3700	0.3300	0.3500	-18.605%	56	31,755	-54.286%
2026-06-30	0.3800	0.4300	0.3800	0.4300	-6.522%	652	31,704	-62.791%
2026-06-29	0.4700	0.4800	0.4400	0.4600	-11.538%	352	32,112	-65.217%
2026-06-26	0.4300	0.5400	0.4100	0.5200	+15.556%	5,322	31,932	-69.231%
2026-06-25	0.3800	0.5300	0.3800	0.4500	+25.000%	11,853	27,854	-64.444%
2026-06-24	0.4000	0.4000	0.3500	0.3600	-12.195%	4,004	25,349	-55.556%
2026-06-23	0.3300	0.6000	0.3300	0.4100	+2.500%	309	25,019	-60.976%
2026-06-22	0.4000	0.4300	0.3900	0.4000	+5.263%	2,026	25,223	-60.000%
2026-06-18	0.4000	0.4000	0.3600	0.3800	-29.630%	2,038	24,154	-57.895%
2026-06-17	0.6000	0.6000	0.5400	0.5400	+10.204%	1,565	24,154	-70.370%
2026-06-16	0.4700	0.5100	0.4700	0.4900	-7.547%	4	24,154	-67.347%
2026-06-15	0.7400	0.7500	0.5300	0.5300	-11.667%	2,126	24,156	-69.811%
2026-06-12	0.6300	0.6300	0.6000	0.6000	+1.695%	46	24,152	-73.333%
2026-06-11	0.4300	0.5900	0.3900	0.5900	+43.902%	2,380	24,196	-72.881%
2026-06-10	0.4000	0.4200	0.4000	0.4100	-2.381%	542	23,959	-60.976%
2026-06-09	0.4100	0.6000	0.4000	0.4200	+5.000%	1,477	24,421	-61.905%
2026-06-08	0.4000	0.4400	0.3700	0.4000	-16.667%	979	25,557	-60.000%
2026-06-05	0.5600	0.5600	0.4800	0.4800	-25.000%	15	25,902	-66.667%
2026-06-04	0.6100	0.6400	0.6100	0.6400	+3.226%	3,004	26,151	-75.000%
2026-06-03	0.6700	0.6900	0.6200	0.6200	-26.190%	402	27,397	-74.194%
2026-06-02	0.8400	1.0300	0.7700	0.8400	-1.176%	258	27,443	-80.952%
2026-06-01	0.8300	0.8700	0.8000	0.8500	-1.163%	39	27,444	-81.176%
2026-05-29	0.9200	0.9200	0.8400	0.8600	-19.626%	63	27,470	-81.395%
2026-05-28	1.0000	1.1000	1.0000	1.0700	-6.957%	116	27,460	-85.047%
2026-05-27	1.1800	1.1900	1.1500	1.1500	+0.877%	61	27,441	-86.087%
2026-05-26	1.1300	1.1500	1.1300	1.1400	-5.000%	140	27,561	-85.965%
2026-05-22	1.2400	1.2900	1.0700	1.2000	-8.397%	2,053	27,316	-86.667%
2026-05-21	1.2400	1.4400	1.2200	1.3100	-2.239%	129	27,319	-87.786%
2026-05-20	1.2300	1.3700	1.2300	1.3400	+27.619%	142	27,319	-88.060%
2026-05-19	1.1100	1.1500	1.0300	1.0500	-17.969%	521	27,282	-84.762%
2026-05-18	1.3300	1.3300	1.2700	1.2800	+4.065%	163	27,282	-87.500%
2026-05-15	1.2800	1.2800	1.2300	1.2300	-27.219%	43	27,282	-86.992%
2026-05-14	1.6200	1.6900	1.6200	1.6900	+13.423%	30	27,259	-90.533%
2026-05-13	1.8600	1.9700	1.4600	1.4900	-26.961%	148	27,217	-89.262%
2026-05-12	2.0100	2.0400	2.0100	2.0400	-10.132%	25	27,217	-92.157%
2026-05-11	2.3800	2.3800	2.2200	2.2700	-9.200%	63	27,217	-92.952%
2026-05-08	2.5500	2.6500	2.5000	2.5000	+4.167%	27	27,208	-93.600%
2026-05-07	2.5100	2.5100	2.3400	2.4000	-17.808%	43	27,206	-93.333%
2026-05-06	2.8200	2.9500	2.8200	2.9200	+1.742%	14,067	27,305	-94.521%
2026-05-05	2.7400	2.9500	2.7400	2.8700	+10.385%	7	13,262	-94.425%
2026-05-04	2.6300	2.6300	2.5400	2.6000	-5.797%	53	13,259	-93.846%
2026-05-01	2.8000	2.8000	2.6900	2.7600	-1.429%	167	13,146	-94.203%
2026-04-30	2.6000	2.8000	2.6000	2.8000	+18.143%	5	13,146	-94.286%
2026-04-29	2.6500	2.6500	2.3700	2.3700	-16.842%	4	13,143	-93.249%
2026-04-28	2.8000	2.8800	2.7000	2.8500	-3.390%	19	13,141	-94.386%
2026-04-27	3.1000	3.1000	2.9500	2.9500	0.000%	30	13,141	-94.576%
2026-04-24	2.8200	3.0000	2.8200	2.9500	-4.839%	205	13,137	-94.576%
2026-04-23	3.4500	3.5500	3.1000	3.1000	-12.676%	20	12,941	-94.839%
2026-04-22	3.7500	3.7500	3.5500	3.5500	-10.127%	9	12,942	-95.493%
2026-04-21	3.9500	3.9500	3.9500	3.9500	+2.597%	1	12,943	-95.949%
2026-04-20	3.8500	3.8500	3.8500	3.8500	-1.282%	1	12,943	-95.844%
2026-04-17	4.3100	4.3100	3.9000	3.9000	-4.878%	23	12,943	-95.897%
2026-04-16	4.1000	4.2000	4.1000	4.1000	-3.529%	13	12,942	-96.098%
2026-04-15	4.3000	4.3000	4.2500	4.2500	-5.556%	6	12,942	-96.235%
2026-04-14	4.7000	4.7000	4.5000	4.5000	-1.099%	4	12,946	-96.444%
2026-04-13	4.2000	4.5500	4.2000	4.5500	+6.061%	3	12,948	-96.484%
2026-04-10	4.2500	4.2900	4.1500	4.2900	+15.946%	5	12,950	-96.270%
2026-04-09	3.5500	3.7000	3.5500	3.7000	+12.121%	38	12,950	-95.676%
2026-04-08	3.3000	3.5000	3.2500	3.3000	+19.134%	143	12,958	-95.152%
2026-04-07	2.8400	2.8700	2.7600	2.7700	-7.047%	53	13,096	-94.224%
2026-04-06	3.0200	3.1000	2.9100	2.9800	+3.833%	17	13,131	-94.631%
2026-04-02	3.0500	3.1000	2.8700	2.8700	-4.013%	3	13,119	-94.425%
2026-04-01	3.0700	3.1000	2.9900	2.9900	+2.048%	22	13,119	-94.649%
2026-03-31	2.6600	2.9600	2.6600	2.9300	+22.594%	47	13,120	-94.539%
2026-03-30	2.5400	2.5400	2.3900	2.3900	-7.722%	3	13,111	-93.305%
2026-03-27	2.4500	2.5900	2.4500	2.5900	+3.600%	2	13,109	-93.822%
2026-03-26	2.5400	2.5400	2.5000	2.5000	-7.749%	162	13,107	-93.600%
2026-03-25	2.5500	2.7100	2.5500	2.7100	+19.912%	5	12,951	-94.096%
2026-03-24	2.0700	2.2800	2.0700	2.2600	-6.224%	19	12,949	-92.920%
2026-03-23	2.2900	2.4100	2.2000	2.4100	+46.951%	36	12,932	-93.361%
2026-03-20	2.2300	2.2300	1.6400	1.6400	-24.771%	80	12,909	-90.244%
2026-03-19	1.8800	2.1800	1.8800	2.1800	+17.838%	52	12,904	-92.661%
2026-03-18	2.2300	2.2300	1.8500	1.8500	-15.909%	3	12,902	-91.351%
2026-03-17	2.3200	2.3200	2.2000	2.2000	+6.280%	65	12,899	-92.727%
2026-03-16	2.0600	2.1100	2.0600	2.0700	+15.000%	28	12,835	-92.271%
2026-03-13	2.0600	2.0600	1.8000	1.8000	-15.094%	54	12,807	-91.111%
2026-03-12	2.1800	2.1900	2.1100	2.1200	-15.538%	300	12,769	-92.453%
2026-03-11	2.5100	2.5400	2.4700	2.5100	-1.569%	26	12,751	-93.625%
2026-03-10	2.6200	2.6800	2.5500	2.5500	+6.250%	58	12,725	-93.725%
2026-03-09	2.1000	2.4000	2.0400	2.4000	+14.286%	47	12,702	-93.333%
2026-03-06	1.9900	2.1000	1.8500	2.1000	-1.869%	18	12,671	-92.381%
2026-03-05	2.4000	2.4000	2.1300	2.1400	-18.321%	23	12,661	-92.523%
2026-03-04	2.5900	2.6300	2.5500	2.6200	+9.167%	18	12,649	-93.893%
2026-03-03	2.0500	2.4900	2.0100	2.4000	-21.311%	1,250	12,634	-93.333%
2026-03-02	3.1500	3.1500	2.8500	3.0500	-1.613%	41	11,757	-94.754%
2026-02-27	3.2200	3.2300	3.1000	3.1000	-6.061%	41	11,792	-94.839%
2026-02-26	3.2200	3.3000	3.1500	3.3000	-7.042%	18	11,786	-95.152%
2026-02-25	3.5500	3.6500	3.5500	3.5500	+2.899%	4	11,778	-95.493%
2026-02-24	3.3800	3.5400	3.3800	3.4500	+7.813%	9	11,778	-95.362%
2026-02-23	3.5500	3.6500	3.2000	3.2000	-8.571%	62	11,775	-95.000%
2026-02-20	3.2300	3.5100	3.1500	3.5000	+12.903%	27	11,779	-95.429%
2026-02-19	3.0000	3.3000	3.0000	3.1000	+9.929%	322	11,777	-94.839%
2026-02-18	2.9600	3.1000	2.8200	2.8200	-4.730%	21	11,766	-94.326%
2026-02-17	2.6800	2.9600	2.6800	2.9600	+1.024%	3	11,756	-94.595%
2026-02-13	2.8800	2.9900	2.8800	2.9300	-8.438%	907	11,758	-94.539%
2026-02-12	3.4000	3.4000	3.1500	3.2000	-4.478%	184	11,758	-95.000%
2026-02-11	3.4800	3.6500	3.3500	3.3500	+9.836%	16	11,601	-95.224%
2026-02-10	3.2000	3.2000	3.0400	3.0500	+6.643%	8	11,588	-94.754%
2026-02-09	2.9800	2.9800	2.8600	2.8600	+6.716%	5	11,592	-94.406%
2026-02-06	2.6200	2.7400	2.6200	2.6800	-3.943%	5	11,591	-94.030%
2026-02-05	2.5700	2.7900	2.5700	2.7900	+14.344%	2	11,591	-94.265%
2026-02-04	2.7500	2.7500	2.4400	2.4400	-17.288%	7	11,592	-93.443%
2026-02-03	3.2000	3.2000	2.9500	2.9500	+10.902%	3	11,592	-94.576%
2026-02-02	2.6300	2.6800	2.6000	2.6600	+3.502%	9	11,594	-93.985%
2026-01-30	2.8200	2.8200	2.5700	2.5700	-14.333%	28	11,592	-93.774%
2026-01-29	3.0600	3.1600	3.0000	3.0000	+3.093%	3,352	14,587	-94.667%
2026-01-28	3.1500	3.1500	2.9100	2.9100	+11.069%	38	11,592	-94.502%
2026-01-27	2.7600	2.8800	2.6200	2.6200	+17.489%	97	11,578	-93.893%
2026-01-26	2.1800	2.3100	2.1300	2.2300	0.000%	231	11,547	-92.825%
2026-01-23	2.0200	2.2900	1.9600	2.2300	+21.196%	54	11,514	-92.825%
2026-01-22	1.9800	1.9800	1.8200	1.8400	+21.053%	36	11,495	-91.304%
2026-01-21	1.3700	1.5200	1.3700	1.5200	+43.396%	10,129	11,978	-89.474%
2026-01-20	1.0600	1.1100	1.0600	1.0600	+6.000%	8	18,955	-84.906%
2026-01-16	1.0200	1.0500	0.9800	1.0000	-6.542%	37	18,945	-84.000%
2026-01-15	1.0700	1.0700	1.0700	1.0700	+8.081%	2	18,945	-85.047%
2026-01-14	0.9600	0.9900	0.9600	0.9900	+12.500%	3,007	18,945	-83.838%
2026-01-13	0.8800	0.8800	0.8800	0.8800	-9.278%	4	15,938	-81.818%
2026-01-12	0.9900	0.9900	0.9700	0.9700	-3.000%	4	15,934	-83.505%
2026-01-09	1.0400	1.0600	1.0000	1.0000	+2.041%	10	15,930	-84.000%
2026-01-08	0.9900	0.9900	0.9700	0.9800	-4.854%	27	15,921	-83.673%
2026-01-07	1.0200	1.0600	1.0000	1.0300	-7.207%	163	15,906	-84.466%
2026-01-06	1.1400	1.1400	1.1100	1.1100	+21.978%	15	15,999	-85.586%
2026-01-05	0.9100	0.9100	0.9100	0.9100	+1.111%	4	15,995	-82.418%
2026-01-02	0.9000	0.9000	0.9000	0.9000	+7.143%	1	15,995	-82.222%
2025-12-23	0.8500	0.8500	0.8400	0.8400	-1.176%	5,001	15,995	-80.952%
2025-12-18	0.8500	0.8500	0.8500	0.8500	-3.409%	6,000	18,357	-81.176%
2025-12-17	0.8600	0.8800	0.8600	0.8800	-27.869%	3	15,357	-81.818%
2025-12-12	1.2200	1.2200	1.2200	1.2200	+1.667%	1	15,356	-86.885%
2025-12-11	1.3000	1.3000	1.2000	1.2000	-4.000%	817	15,355	-86.667%
2025-12-05	1.4000	1.4000	1.2500	1.2500	-20.886%	3	15,355	-87.200%
2025-12-04	1.5700	1.5800	1.5700	1.5800	+12.057%	16	15,352	-89.873%
2025-12-02	1.3500	1.4100	1.2500	1.4100	+8.462%	29	15,354	-88.652%
2025-11-26	1.2900	1.3000	1.2900	1.3000	+36.842%	9	15,340	-87.692%
2025-11-24	0.9600	0.9600	0.9500	0.9500	-2.062%	610	15,340	-83.158%
2025-11-21	0.9600	0.9800	0.9600	0.9700	-3.000%	13	15,036	-83.505%
2025-11-20	1.0000	1.0100	1.0000	1.0000	-6.542%	20	15,036	-84.000%
2025-11-19	1.1500	1.1500	1.0700	1.0700	-18.321%	20	15,026	-85.047%
2025-11-14	1.3200	1.3600	1.3000	1.3100	+19.091%	15,244	15,014	-87.786%
2025-11-13	1.1000	1.1000	1.1000	1.1000	-10.569%	180	180	-85.455%
2025-11-11	1.2300	1.2300	1.2300	1.2300	0.000%	180	180	-86.992%