Dark

EWZ20260918C42
EWZ Sep 18 2026 42.00 Call (EWZ260918C00042000)
option OPRA

EOD

Aug 6, 2026

0.0600-40.000%(-0.0400)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0700	0.0700	0.0600	0.0600	-40.000%	7	52,091	0.000%
2026-08-05	0.1300	0.1300	0.1000	0.1000	0.000%	5	52,095	-40.000%
2026-08-04	0.1300	0.1300	0.1000	0.1000	-23.077%	207	52,090	-40.000%
2026-08-03	0.1500	0.3200	0.1100	0.1300	-18.750%	1,262	52,222	-53.846%
2026-07-31	0.1800	0.1800	0.1300	0.1600	-5.882%	313	51,202	-62.500%
2026-07-30	0.2700	0.2700	0.1000	0.1700	+88.889%	14,595	61,554	-64.706%
2026-07-29	0.1300	0.1300	0.0900	0.0900	-43.750%	12,102	64,346	-33.333%
2026-07-28	0.1500	0.1600	0.1500	0.1600	-5.882%	5	52,292	-62.500%
2026-07-27	0.1300	0.1700	0.1300	0.1700	+13.333%	9	52,295	-64.706%
2026-07-24	0.1800	0.1800	0.1500	0.1500	-28.571%	9	52,288	-60.000%
2026-07-23	0.2300	0.2400	0.2000	0.2100	-25.000%	1,124	52,293	-71.429%
2026-07-22	0.2100	0.2800	0.1800	0.2800	+86.667%	826	52,223	-78.571%
2026-07-21	0.1400	0.1500	0.1400	0.1500	-11.765%	3	52,298	-60.000%
2026-07-20	0.1700	0.1900	0.1600	0.1700	+6.250%	8	52,299	-64.706%
2026-07-17	0.1500	0.1600	0.1500	0.1600	0.000%	1,508	52,298	-62.500%
2026-07-16	0.1600	0.1800	0.1600	0.1600	-23.810%	345	51,928	-62.500%
2026-07-15	0.2500	0.2500	0.2100	0.2100	-22.222%	69	52,004	-71.429%
2026-07-14	0.2900	0.2900	0.2500	0.2700	+28.571%	25	51,948	-77.778%
2026-07-13	0.2400	0.2400	0.2100	0.2100	-27.586%	4	51,948	-71.429%
2026-07-10	0.2800	0.2900	0.2600	0.2900	+52.632%	38	51,949	-79.310%
2026-07-09	0.1600	0.2100	0.1600	0.1900	+18.750%	76	51,937	-68.421%
2026-07-08	0.2000	0.2000	0.1300	0.1600	-20.000%	209	51,906	-62.500%
2026-07-07	0.2100	0.2100	0.2000	0.2000	-13.043%	42	51,796	-70.000%
2026-07-06	0.2100	0.2300	0.2100	0.2300	+21.053%	5	51,799	-73.913%
2026-07-02	0.2100	0.2100	0.1900	0.1900	+5.556%	5	51,799	-68.421%
2026-07-01	0.1800	0.2000	0.1800	0.1800	-14.286%	19	51,799	-66.667%
2026-06-30	0.2100	0.2300	0.2100	0.2100	-22.222%	44	51,793	-71.429%
2026-06-29	0.2600	0.2700	0.2600	0.2700	-3.571%	5	51,831	-77.778%
2026-06-26	0.2500	0.3000	0.2500	0.2800	+16.667%	16	51,830	-78.571%
2026-06-25	0.2800	0.2900	0.2400	0.2400	+14.286%	96	51,826	-75.000%
2026-06-24	0.1900	0.2100	0.1800	0.2100	-4.545%	5	51,876	-71.429%
2026-06-23	0.2000	0.2200	0.2000	0.2200	+4.762%	6	51,882	-72.727%
2026-06-22	0.2300	0.2300	0.2100	0.2100	+40.000%	97	51,887	-71.429%
2026-06-18	0.2100	0.2200	0.1500	0.1500	-46.429%	1,341	50,642	-60.000%
2026-06-17	0.3000	0.3300	0.2800	0.2800	0.000%	12	50,642	-78.571%
2026-06-16	0.2700	0.2800	0.2700	0.2800	-12.500%	6	50,642	-78.571%
2026-06-15	0.3600	0.3600	0.3200	0.3200	-17.949%	2	50,642	-81.250%
2026-06-12	0.6500	0.6500	0.3500	0.3900	+21.875%	372	50,642	-84.615%
2026-06-11	0.2500	0.3200	0.2500	0.3200	+39.130%	112	50,785	-81.250%
2026-06-10	0.2400	0.2500	0.2300	0.2300	-4.167%	675	50,795	-73.913%
2026-06-09	0.2700	0.4500	0.2400	0.2400	-7.692%	141	50,896	-75.000%
2026-06-08	0.2200	0.2600	0.2100	0.2600	-10.345%	29	50,838	-76.923%
2026-06-05	0.3000	0.3000	0.2900	0.2900	+123.077%	10	50,843	-79.310%
2026-06-04	0.3900	0.4000	0.1300	0.1300	-62.857%	518	50,845	-53.846%
2026-06-03	0.4000	0.4000	0.3300	0.3500	-28.571%	1,533	50,847	-82.857%
2026-06-02	0.4900	0.5100	0.4600	0.4900	-3.922%	7	50,965	-87.755%
2026-06-01	0.4800	0.5800	0.4700	0.5100	-7.273%	1,177	50,959	-88.235%
2026-05-29	0.5400	0.5600	0.5200	0.5500	-15.385%	8	50,548	-89.091%
2026-05-28	0.6000	0.6700	0.6000	0.6500	-1.515%	9	50,550	-90.769%
2026-05-27	0.6600	0.6900	0.6300	0.6600	-1.493%	22	50,548	-90.909%
2026-05-26	0.7000	0.7000	0.5300	0.6700	-12.987%	7	50,549	-91.045%
2026-05-22	0.6900	0.7700	0.6900	0.7700	-13.483%	2,631	51,727	-92.208%
2026-05-21	0.7800	0.8900	0.7600	0.8900	+53.448%	1,139	52,858	-93.258%
2026-05-20	0.7500	0.8600	0.5800	0.5800	-32.558%	485	52,858	-89.655%
2026-05-19	0.7400	0.8600	0.6600	0.8600	+32.308%	14	53,081	-93.023%
2026-05-18	0.8400	0.8400	0.6500	0.6500	-20.732%	274	53,081	-90.769%
2026-05-15	0.8100	0.8200	0.7400	0.8200	-18.812%	590	53,081	-92.683%
2026-05-14	1.0700	1.0700	1.0100	1.0100	+32.895%	4	52,546	-94.059%
2026-05-13	1.2500	1.3100	0.7600	0.7600	-45.324%	268	44,826	-92.105%
2026-05-12	1.1100	1.4000	1.1100	1.3900	-6.711%	7,591	44,826	-95.683%
2026-05-11	1.5200	1.5400	1.4900	1.4900	-12.865%	17	44,826	-95.973%
2026-05-08	1.7800	1.7800	1.7100	1.7100	+4.268%	5	44,819	-96.491%
2026-05-07	1.8200	1.8200	1.6400	1.6400	-18.408%	24	44,822	-96.341%
2026-05-06	1.9800	2.0200	1.9800	2.0100	+2.551%	3	44,828	-97.015%
2026-05-05	1.9900	2.0700	1.9600	1.9600	+12.000%	6	44,826	-96.939%
2026-05-04	1.9200	1.9300	1.7200	1.7500	-8.854%	512	44,828	-96.571%
2026-05-01	1.9400	1.9500	1.9000	1.9200	-6.796%	54	45,235	-96.875%
2026-04-30	1.9200	2.0700	1.9000	2.0600	+25.610%	594	45,235	-97.087%
2026-04-29	1.8000	1.8000	1.6100	1.6400	-16.751%	3,113	46,647	-96.341%
2026-04-28	1.9100	2.0200	1.9100	1.9700	-7.512%	16	44,768	-96.954%
2026-04-27	2.3100	2.3100	2.1300	2.1300	-2.740%	764	44,776	-97.183%
2026-04-24	2.0000	2.1900	2.0000	2.1900	-0.455%	287	44,771	-97.260%
2026-04-23	2.5500	2.5500	2.2000	2.2000	-14.397%	1,304	44,722	-97.273%
2026-04-22	2.5900	2.6100	2.5300	2.5700	-9.825%	9	45,513	-97.665%
2026-04-21	2.8500	2.8500	2.7300	2.8500	-2.730%	291	45,521	-97.895%
2026-04-20	2.8900	2.9300	2.8100	2.9300	+1.384%	266	45,521	-97.952%
2026-04-17	3.3000	3.3000	2.8900	2.8900	-8.254%	527	45,487	-97.924%
2026-04-16	3.1500	3.2000	3.1000	3.1500	-4.545%	8	45,253	-98.095%
2026-04-15	3.4000	3.4000	3.2000	3.3000	-1.493%	28	45,253	-98.182%
2026-04-14	3.6000	3.6000	3.3500	3.3500	-6.944%	9	45,253	-98.209%
2026-04-13	3.1500	3.6000	3.1000	3.6000	+9.091%	88	45,258	-98.333%
2026-04-10	3.0500	3.3000	3.0500	3.3000	+4.762%	149	45,178	-98.182%
2026-04-09	2.7400	3.1500	2.7400	3.1500	+45.833%	297	45,114	-98.095%
2026-04-08	2.6200	2.6200	2.1600	2.1600	+1.887%	136	44,831	-97.222%
2026-04-07	1.9300	2.1600	1.9300	2.1200	-3.196%	395	44,840	-97.170%
2026-04-06	2.1700	2.2300	2.1700	2.1900	+2.336%	8	44,931	-97.260%
2026-04-02	2.3000	2.3000	2.1000	2.1400	-4.036%	6	44,925	-97.196%
2026-04-01	2.2800	2.3200	2.2300	2.2300	+6.190%	15	44,925	-97.309%
2026-03-31	1.9200	2.2000	1.9200	2.1000	+21.387%	61	44,913	-97.143%
2026-03-30	1.9400	1.9400	1.6800	1.7300	-4.420%	64	44,871	-96.532%
2026-03-27	1.9500	1.9500	1.8000	1.8100	-1.093%	50	44,854	-96.685%
2026-03-26	1.9000	1.9000	1.8100	1.8300	-6.154%	19	44,853	-96.721%
2026-03-25	1.9200	2.0500	1.8600	1.9500	+25.000%	511	44,847	-96.923%
2026-03-24	1.5500	1.6600	1.5500	1.5600	-6.024%	8,174	45,146	-96.154%
2026-03-23	1.6000	1.7800	1.6000	1.6600	+41.880%	8,022	45,010	-96.386%
2026-03-20	1.2500	1.3000	1.1600	1.1700	-29.091%	256	50,968	-94.872%
2026-03-19	1.3100	1.6500	1.3100	1.6500	+7.843%	450	51,024	-96.364%
2026-03-18	1.5800	1.6400	1.5000	1.5300	-7.273%	371	51,070	-96.078%
2026-03-17	1.7400	1.7400	1.5800	1.6500	+10.738%	23	50,788	-96.364%
2026-03-16	1.4900	1.6300	1.4800	1.4900	+14.615%	86	50,767	-95.973%
2026-03-13	1.6200	1.6200	1.3000	1.3000	-13.907%	306	50,683	-95.385%
2026-03-12	1.7300	1.7300	1.5100	1.5100	-21.354%	248	50,779	-96.026%
2026-03-11	1.8500	1.9200	1.8400	1.9200	+2.128%	58	50,537	-96.875%
2026-03-10	1.9300	2.0800	1.8800	1.8800	+9.942%	45	50,517	-96.809%
2026-03-09	1.4500	1.7100	1.4500	1.7100	+13.245%	1,226	50,485	-96.491%
2026-03-06	1.5100	1.5400	1.4700	1.5100	-1.948%	136	49,769	-96.026%
2026-03-05	1.5800	1.5800	1.4900	1.5400	-22.613%	62	49,718	-96.104%
2026-03-04	2.0100	2.0100	1.8800	1.9900	+11.173%	10	49,695	-96.985%
2026-03-03	1.6100	1.8700	1.5900	1.7900	-22.845%	2,084	49,685	-96.648%
2026-03-02	2.2600	2.4200	2.1500	2.3200	-3.734%	2,199	47,604	-97.414%
2026-02-27	2.4900	2.4900	2.3200	2.4100	-5.118%	20	45,875	-97.510%
2026-02-26	2.4900	2.5400	2.3800	2.5400	-15.333%	14	45,886	-97.638%
2026-02-25	2.8300	3.0000	2.7500	3.0000	+11.524%	19	45,887	-98.000%
2026-02-24	2.6800	2.7400	2.6600	2.6900	+8.907%	8	45,887	-97.770%
2026-02-23	2.7800	2.8000	2.4000	2.4700	+58.333%	72	45,887	-97.571%
2026-02-20	2.5300	2.7400	1.5600	1.5600	-27.442%	2,018	45,905	-96.154%
2026-02-19	2.4600	2.4700	2.1500	2.1500	-0.922%	434	43,960	-97.209%
2026-02-18	2.3700	2.3800	2.1700	2.1700	+14.211%	14	44,023	-97.235%
2026-02-17	2.0500	2.1500	1.9000	1.9000	-17.031%	9	44,020	-96.842%
2026-02-13	2.1500	2.3100	2.1500	2.2900	-26.129%	464	44,465	-97.380%
2026-02-12	2.4400	3.1000	2.3700	3.1000	+13.553%	72	44,465	-98.065%
2026-02-11	2.8600	2.8600	2.6400	2.7300	+11.429%	2,685	44,542	-97.802%
2026-02-10	2.4500	2.4700	2.3200	2.4500	+0.410%	170	44,091	-97.551%
2026-02-09	2.1900	2.4500	2.1900	2.4400	+6.087%	24	44,165	-97.541%
2026-02-06	2.0700	2.3000	1.9800	2.3000	+19.171%	11	44,163	-97.391%
2026-02-05	2.0000	2.0100	1.9200	1.9300	-0.515%	7,557	44,163	-96.891%
2026-02-04	2.0900	2.0900	1.8500	1.9400	-13.393%	310	41,862	-96.907%
2026-02-03	2.5000	2.5400	2.2100	2.2400	+13.706%	2,212	41,864	-97.321%
2026-02-02	2.0100	2.0100	1.9700	1.9700	+3.684%	22	35,741	-96.954%
2026-01-30	2.2100	2.2100	1.8500	1.9000	-17.749%	15,391	35,755	-96.842%
2026-01-29	2.3500	2.4400	2.3000	2.3100	-2.941%	149	22,833	-97.403%
2026-01-28	2.3000	2.3800	2.2600	2.3800	+12.264%	103	22,823	-97.479%
2026-01-27	2.1600	2.1700	2.1200	2.1200	+25.444%	61	22,823	-97.170%
2026-01-26	1.6700	1.6900	1.6300	1.6900	+1.198%	511	22,780	-96.450%
2026-01-23	1.5400	1.6700	1.5200	1.6700	+22.794%	261	22,609	-96.407%
2026-01-22	1.2400	1.4500	1.1900	1.3600	+28.302%	734	22,505	-95.588%
2026-01-21	0.9700	1.0700	0.9500	1.0600	+43.243%	50	22,228	-94.340%
2026-01-20	0.7400	0.7400	0.7400	0.7400	+54.167%	23	22,228	-91.892%
2026-01-16	0.7000	0.7000	0.3600	0.4800	-35.135%	41	22,226	-87.500%
2026-01-15	0.7300	0.7700	0.7200	0.7400	+7.246%	49	22,226	-91.892%
2026-01-14	0.6600	0.7000	0.6100	0.6900	+13.115%	47	22,223	-91.304%
2026-01-13	0.6000	0.6100	0.6000	0.6100	-11.594%	23	22,223	-90.164%
2026-01-12	0.6900	0.6900	0.6900	0.6900	-4.167%	15,001	22,223	-91.304%
2026-01-09	0.7300	0.7400	0.5600	0.7200	+4.348%	37	22,222	-91.667%
2026-01-08	0.7000	0.7000	0.6900	0.6900	-6.757%	15,037	22,220	-91.304%
2026-01-07	0.7200	0.7500	0.7100	0.7400	-15.909%	691	31,714	-91.892%
2025-12-11	0.9700	0.9700	0.8800	0.8800	-1.124%	3,113	31,714	-93.182%
2025-12-10	0.8600	0.8900	0.8600	0.8900	-2.198%	285	31,800	-93.258%
2025-12-09	0.8700	0.9800	0.8600	0.9100	-26.613%	828	31,800	-93.407%
2025-12-05	1.2400	1.2400	1.2400	1.2400	+6.897%	11	31,800	-95.161%
2025-12-04	1.1600	1.1600	1.1600	1.1600	+9.434%	1	31,800	-94.828%
2025-12-02	0.9900	1.0600	0.9200	1.0600	+125.532%	723	31,800	-94.340%
2025-12-01	1.0000	1.0100	0.4700	0.4700	-52.525%	1,745	31,272	-87.234%
2025-11-26	0.9700	1.0200	0.9700	0.9900	+41.429%	2,502	27,500	-93.939%
2025-11-24	0.7000	0.7000	0.7000	0.7000	-6.667%	6	27,500	-91.429%
2025-11-21	0.7100	0.7500	0.7100	0.7500	+2.740%	16	27,506	-92.000%
2025-11-20	0.7300	0.7300	0.7300	0.7300	-21.505%	46	27,500	-91.781%
2025-11-14	1.0400	1.0400	0.9300	0.9300	0.000%	28,459	27,500	-93.548%