Dark

EWZ20260918C41
EWZ Sep 18 2026 41.00 Call (EWZ260918C00041000)
option OPRA

EOD

Aug 6, 2026

0.1000-33.333%(-0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.1100	0.1100	0.1000	0.1000	-33.333%	4	14,050	0.000%
2026-08-05	0.2300	0.2500	0.1500	0.1500	-6.250%	499	14,057	-33.333%
2026-08-04	0.2100	0.2100	0.1600	0.1600	-15.789%	43	14,056	-37.500%
2026-08-03	0.1900	0.2000	0.1800	0.1900	-24.000%	12	14,066	-47.368%
2026-07-31	0.2900	0.2900	0.2500	0.2500	0.000%	52	14,066	-60.000%
2026-07-30	0.1900	0.2500	0.1900	0.2500	+38.889%	16	14,072	-60.000%
2026-07-29	0.1800	0.1800	0.1800	0.1800	-21.739%	1	14,069	-44.444%
2026-07-28	0.2400	0.2400	0.2200	0.2300	+4.545%	1,028	14,068	-56.522%
2026-07-27	0.2200	0.2200	0.2100	0.2200	-12.000%	3	13,190	-54.545%
2026-07-24	0.2700	0.2700	0.2400	0.2500	-13.793%	5	13,187	-60.000%
2026-07-23	0.3100	0.3100	0.2900	0.2900	-23.684%	13	13,188	-65.517%
2026-07-22	0.2800	0.3800	0.2800	0.3800	+65.217%	100	13,177	-73.684%
2026-07-21	0.2200	0.2300	0.2200	0.2300	-8.000%	202	13,168	-56.522%
2026-07-20	0.2400	0.2600	0.2400	0.2500	+8.696%	18	13,177	-60.000%
2026-07-17	0.2400	0.2400	0.2200	0.2300	-4.167%	9	13,179	-56.522%
2026-07-16	0.2600	0.2700	0.2300	0.2400	-25.000%	83	13,180	-58.333%
2026-07-15	0.3300	0.3300	0.3100	0.3200	-11.111%	484	13,115	-68.750%
2026-07-14	0.3900	0.4100	0.3600	0.3600	+16.129%	64	13,118	-72.222%
2026-07-13	0.3300	0.3300	0.3100	0.3100	-22.500%	3	13,056	-67.742%
2026-07-10	0.3600	0.4000	0.3500	0.4000	+53.846%	65	13,053	-75.000%
2026-07-09	0.2800	0.2800	0.2600	0.2600	+23.810%	61	13,069	-61.538%
2026-07-08	0.2500	0.2500	0.2100	0.2100	-25.000%	1,223	13,009	-52.381%
2026-07-07	0.3300	0.3800	0.2700	0.2800	-17.647%	23	11,849	-64.286%
2026-07-06	0.3100	0.3400	0.3000	0.3400	+25.926%	10	11,865	-70.588%
2026-07-02	0.3100	0.3100	0.2600	0.2700	+3.846%	10	11,869	-62.963%
2026-07-01	0.2700	0.2700	0.2500	0.2600	-13.333%	5	11,869	-61.538%
2026-06-30	0.3000	0.3000	0.3000	0.3000	-9.091%	15	11,869	-66.667%
2026-06-29	0.3200	0.3400	0.3200	0.3300	-10.811%	11	11,867	-69.697%
2026-06-26	0.3100	0.3900	0.3100	0.3700	+15.625%	913	11,863	-72.973%
2026-06-25	0.3700	0.3700	0.3200	0.3200	+23.077%	373	11,323	-68.750%
2026-06-24	0.2700	0.2700	0.2600	0.2600	-13.333%	23	10,949	-61.538%
2026-06-23	0.2700	0.3000	0.2700	0.3000	0.000%	69	10,968	-66.667%
2026-06-22	0.3000	0.3000	0.3000	0.3000	+11.111%	1	11,035	-66.667%
2026-06-18	0.2800	0.2800	0.2600	0.2700	-12.903%	12	11,032	-62.963%
2026-06-17	0.4000	0.4400	0.3100	0.3100	-13.889%	5	11,032	-67.742%
2026-06-16	0.3600	0.3600	0.3600	0.3600	-16.279%	2	11,032	-72.222%
2026-06-15	0.4300	0.4300	0.4300	0.4300	-10.417%	2	11,032	-76.744%
2026-06-12	0.7500	0.7500	0.4600	0.4800	+26.316%	42	11,030	-79.167%
2026-06-11	0.3200	0.3800	0.3100	0.3800	+18.750%	77	11,065	-73.684%
2026-06-10	0.3100	0.3200	0.3100	0.3200	0.000%	53	11,100	-68.750%
2026-06-09	0.3200	0.3200	0.3200	0.3200	+10.345%	109	11,150	-68.750%
2026-06-08	0.3200	0.3200	0.2900	0.2900	-19.444%	2	11,259	-65.517%
2026-06-05	0.3900	0.3900	0.3600	0.3600	-20.000%	13	11,260	-72.222%
2026-06-04	0.4800	0.4800	0.4500	0.4500	+2.273%	10	11,251	-77.778%
2026-06-03	0.4700	0.4800	0.4400	0.4400	-31.250%	491	11,247	-77.273%
2026-06-02	0.6400	0.8400	0.6100	0.6400	-3.030%	26	11,241	-84.375%
2026-06-01	0.7800	0.8600	0.6300	0.6600	-8.333%	131	11,261	-84.848%
2026-05-29	0.7000	0.7200	0.7000	0.7200	-17.241%	3	11,286	-86.111%
2026-05-28	0.8200	0.8700	0.8200	0.8700	+4.819%	5	11,287	-88.506%
2026-05-27	0.8800	0.8800	0.8300	0.8300	-8.791%	101	11,288	-87.952%
2026-05-26	0.9100	0.9700	0.8800	0.9100	-4.211%	69	11,287	-89.011%
2026-05-22	0.9000	0.9500	0.9000	0.9500	-15.179%	63	11,419	-89.474%
2026-05-21	1.0000	1.1300	1.0000	1.1200	+2.752%	17	11,429	-91.071%
2026-05-20	1.0400	1.0900	1.0400	1.0900	+25.287%	6	11,429	-90.826%
2026-05-19	0.9600	0.9600	0.8500	0.8700	-12.121%	104	11,328	-88.506%
2026-05-18	1.0300	1.0300	0.9900	0.9900	0.000%	3	11,328	-89.899%
2026-05-15	0.9700	0.9900	0.9700	0.9900	-26.119%	2	11,328	-89.899%
2026-05-14	1.3500	1.3500	1.3400	1.3400	+4.688%	2	11,327	-92.537%
2026-05-13	1.4800	1.6000	1.2800	1.2800	-25.146%	30	11,338	-92.188%
2026-05-12	1.6600	1.7100	1.6600	1.7100	-7.065%	2	11,338	-94.152%
2026-05-11	1.8300	1.8400	1.8300	1.8400	-12.796%	2	11,338	-94.565%
2026-05-08	2.1200	2.1700	2.1100	2.1100	+6.030%	11	11,338	-95.261%
2026-05-07	2.0200	2.0200	1.9800	1.9900	-17.083%	10	11,330	-94.975%
2026-05-06	2.3900	2.4000	2.3900	2.4000	+0.418%	5	11,330	-95.833%
2026-05-05	2.3000	2.4300	2.3000	2.3900	+13.270%	5	11,333	-95.816%
2026-05-04	2.3900	2.3900	2.1100	2.1100	-8.261%	5	11,331	-95.261%
2026-05-01	2.3000	2.3000	2.3000	2.3000	-1.709%	2	11,330	-95.652%
2026-04-30	2.3100	2.3400	2.3100	2.3400	+18.782%	2	11,330	-95.726%
2026-04-29	2.0200	2.0200	1.9700	1.9700	-18.595%	4	11,330	-94.924%
2026-04-28	2.3200	2.4200	2.3200	2.4200	-2.419%	3	11,330	-95.868%
2026-04-27	2.6500	2.6500	2.4800	2.4800	-0.402%	3	11,331	-95.968%
2026-04-24	2.5200	2.5400	2.4900	2.4900	-16.443%	272	11,330	-95.984%
2026-04-23	2.9700	2.9800	2.9700	2.9800	+1.017%	3	11,200	-96.644%
2026-04-22	3.0500	3.0500	2.9500	2.9500	-10.606%	3	11,201	-96.610%
2026-04-21	3.4000	3.4000	3.3000	3.3000	-2.941%	180	11,070	-96.970%
2026-04-20	3.3500	3.4000	3.3000	3.4000	+4.615%	4	11,070	-97.059%
2026-04-17	3.6000	3.6000	3.2500	3.2500	-10.959%	5	11,072	-96.923%
2026-04-16	3.6000	3.6500	3.6000	3.6500	-1.351%	66	11,070	-97.260%
2026-04-15	3.8000	3.8000	3.7000	3.7000	-7.960%	8	11,005	-97.297%
2026-04-14	4.0800	4.0800	4.0100	4.0200	+3.077%	167	11,006	-97.512%
2026-04-13	3.6000	3.9000	3.5500	3.9000	+3.175%	8	11,003	-97.436%
2026-04-10	3.6900	3.7800	3.6500	3.7800	+16.308%	17	11,002	-97.354%
2026-04-09	3.0600	3.3000	3.0600	3.2500	+12.069%	18	11,001	-96.923%
2026-04-08	2.7600	3.1000	2.7600	2.9000	+16.000%	57	10,997	-96.552%
2026-04-07	2.3800	2.5000	2.3600	2.5000	-4.580%	49	11,060	-96.000%
2026-04-06	2.5300	2.6200	2.5300	2.6200	+3.968%	4	11,058	-96.183%
2026-04-02	2.6700	2.6700	2.4900	2.5200	+1.205%	4	11,058	-96.032%
2026-03-31	2.2900	2.4900	2.2900	2.4900	+25.126%	15	11,058	-95.984%
2026-03-30	2.2200	2.2200	1.9900	1.9900	+11.798%	4	11,055	-94.975%
2026-03-27	2.1100	2.1100	1.7800	1.7800	-8.247%	10	11,051	-94.382%
2026-03-26	2.1200	2.1500	1.9400	1.9400	-13.393%	5	11,049	-94.845%
2026-03-25	2.3200	2.3200	2.2400	2.2400	+17.895%	4	11,044	-95.536%
2026-03-24	1.7600	1.9700	1.7400	1.9000	-5.473%	1,004	11,041	-94.737%
2026-03-23	1.9100	2.0100	1.9000	2.0100	+66.116%	1,010	11,039	-95.025%
2026-03-20	1.4800	1.4800	1.2100	1.2100	-19.333%	6	11,064	-91.736%
2026-03-19	1.7500	1.7500	1.5000	1.5000	-1.961%	4	11,061	-93.333%
2026-03-18	1.8700	1.8800	1.5300	1.5300	-21.134%	5	11,057	-93.464%
2026-03-17	1.8900	1.9600	1.8900	1.9400	+2.105%	22	11,052	-94.845%
2026-03-16	1.8200	1.9000	1.7500	1.9000	+46.154%	21	11,030	-94.737%
2026-03-13	1.8000	1.8000	1.3000	1.3000	-28.571%	5	11,009	-92.308%
2026-03-12	1.8500	1.8800	1.8100	1.8200	-18.018%	428	11,006	-94.505%
2026-03-11	2.1700	2.2200	2.1100	2.2200	-0.893%	27	10,869	-95.495%
2026-03-10	2.2700	2.3900	2.2400	2.2400	+918.182%	30	10,843	-95.536%
2026-03-09	1.8100	1.9200	0.2200	0.2200	-87.978%	21	10,815	-54.545%
2026-03-06	1.7700	1.8300	1.7200	1.8300	+3.977%	12	10,797	-94.536%
2026-03-05	1.8700	1.8700	1.7600	1.7600	-22.124%	20	10,792	-94.318%
2026-03-04	2.2000	2.2600	2.1800	2.2600	+13.568%	7	10,790	-95.575%
2026-03-03	1.8300	2.1200	1.7800	1.9900	-25.468%	57	10,788	-94.975%
2026-03-02	2.5700	2.8300	2.5700	2.6700	+1.136%	86	10,786	-96.255%
2026-02-27	2.8000	2.8000	2.6300	2.6400	-14.839%	27	10,843	-96.212%
2026-02-25	3.1500	3.2000	3.0500	3.1000	+1.639%	9	10,827	-96.774%
2026-02-24	3.0500	3.0500	3.0500	3.0500	+1.667%	2	10,827	-96.721%
2026-02-23	2.8500	3.0000	2.7600	3.0000	-3.226%	15	10,827	-96.667%
2026-02-20	2.8600	3.1000	2.7800	3.1000	+3.679%	49	10,834	-96.774%
2026-02-19	2.7700	2.9900	2.6900	2.9900	+19.124%	10	10,783	-96.656%
2026-02-18	2.6900	2.6900	2.4800	2.5100	-3.089%	10	10,790	-96.016%
2026-02-17	2.3400	2.5900	2.2600	2.5900	+8.368%	10	10,784	-96.139%
2026-02-13	2.4400	2.6200	2.3900	2.3900	0.000%	9	10,780	-95.816%
2026-02-12	2.8400	2.8700	2.3800	2.3900	-19.799%	10	10,780	-95.816%
2026-02-11	3.1500	3.2500	2.9700	2.9800	+8.364%	14	10,778	-96.644%
2026-02-10	2.7800	2.7800	2.6400	2.7500	+0.365%	10	10,774	-96.364%
2026-02-09	2.5500	2.7900	2.5500	2.7400	+5.385%	9	10,772	-96.350%
2026-02-06	2.3700	2.6000	2.2900	2.6000	+6.122%	11	10,768	-96.154%
2026-02-05	2.2100	2.4500	2.1700	2.4500	+21.287%	9	10,765	-95.918%
2026-02-04	2.3500	2.3500	2.0200	2.0200	-23.485%	20	10,764	-95.050%
2026-02-03	2.8700	2.8700	2.5500	2.6400	+14.783%	11	10,772	-96.212%
2026-02-02	2.3000	2.3000	2.3000	2.3000	-3.766%	1	10,771	-95.652%
2026-01-30	2.4000	2.4000	2.3900	2.3900	-13.718%	20	10,770	-95.816%
2026-01-29	2.7700	2.7700	2.7700	2.7700	+2.214%	46	10,760	-96.390%
2026-01-28	2.8400	2.8600	2.5700	2.7100	+7.540%	171	10,796	-96.310%
2026-01-27	2.2800	2.5300	2.2800	2.5200	+31.250%	250	10,722	-96.032%
2026-01-26	1.9300	2.0000	1.8500	1.9200	-0.518%	133	10,581	-94.792%
2026-01-23	1.7300	1.9400	1.6800	1.9300	+44.030%	30	10,575	-94.819%
2026-01-22	1.6700	1.6700	1.3400	1.3400	+3.876%	31	10,547	-92.537%
2026-01-21	1.1300	1.2900	1.1300	1.2900	+46.591%	10,050	10,517	-92.248%
2026-01-20	0.9300	0.9300	0.8800	0.8800	+8.642%	11	11,172	-88.636%
2026-01-16	0.8400	0.8400	0.8100	0.8100	-10.000%	18	11,172	-87.654%
2026-01-15	0.9000	0.9000	0.9000	0.9000	+11.111%	4	11,172	-88.889%
2026-01-14	0.8100	0.8200	0.8100	0.8100	+12.500%	7	11,172	-87.654%
2026-01-13	0.7000	0.7300	0.7000	0.7200	-8.861%	20	11,165	-86.111%
2026-01-12	0.8300	0.8300	0.7900	0.7900	-5.952%	8	11,146	-87.342%
2026-01-09	0.8800	0.8800	0.8400	0.8400	+35.484%	9	11,139	-88.095%
2026-01-08	0.8200	0.8200	0.6100	0.6200	-28.736%	19	11,131	-83.871%
2026-01-07	0.8600	0.8800	0.8300	0.8700	+17.568%	294	11,113	-88.506%
2025-12-30	0.7400	0.7400	0.7400	0.7400	+5.714%	50	11,265	-86.486%
2025-12-26	0.7000	0.7000	0.7000	0.7000	-33.962%	1	11,265	-85.714%
2025-12-12	1.0600	1.0600	1.0600	1.0600	0.000%	9	11,265	-90.566%
2025-12-11	1.1100	1.1100	1.0600	1.0600	+1.923%	489	11,274	-90.566%
2025-12-10	1.0400	1.0400	1.0400	1.0400	-4.587%	50	11,067	-90.385%
2025-12-09	1.1200	1.1400	1.0900	1.0900	+10.101%	5,002	11,017	-90.826%
2025-12-02	1.1100	1.2100	0.9800	0.9900	-11.607%	85	6,016	-89.899%
2025-11-26	1.1100	1.1200	1.1100	1.1200	+41.772%	5,011	2,266	-91.071%
2025-11-24	0.8000	0.8000	0.7900	0.7900	-2.469%	403	2,266	-87.342%
2025-11-21	0.8100	0.8100	0.8100	0.8100	+211.538%	12	1,863	-87.654%
2025-11-20	0.8100	0.8300	0.0100	0.2600	0.000%	1,852	1,852	-61.538%