Dark

EWZ20260918C43
EWZ Sep 18 2026 43.00 Call (EWZ260918C00043000)
option OPRA

EOD

Aug 5, 2026

0.0600-14.286%(-0.0100)1,028

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0900	0.0900	0.0600	0.0600	-14.286%	1,028	18,382	0.000%
2026-08-04	0.0800	0.0800	0.0700	0.0700	-12.500%	241	17,433	-14.286%
2026-08-03	0.3100	0.3100	0.0700	0.0800	-27.273%	6,120	17,333	-25.000%
2026-07-31	0.1100	0.1100	0.1100	0.1100	+57.143%	55	17,686	-45.455%
2026-07-30	0.0600	0.0700	0.0600	0.0700	0.000%	2	17,686	-14.286%
2026-07-29	0.0700	0.0700	0.0700	0.0700	-30.000%	1	17,685	-14.286%
2026-07-28	0.1000	0.1000	0.1000	0.1000	+11.111%	26	17,685	-40.000%
2026-07-27	0.0900	0.1000	0.0900	0.0900	-25.000%	1,910	17,685	-33.333%
2026-07-24	0.1200	0.1200	0.1200	0.1200	-14.286%	1	19,315	-50.000%
2026-07-23	0.1400	0.1400	0.1400	0.1400	-12.500%	35	19,315	-57.143%
2026-07-22	0.1300	0.1600	0.1200	0.1600	+60.000%	16	19,315	-62.500%
2026-07-20	0.1000	0.1100	0.1000	0.1000	-9.091%	21	19,323	-40.000%
2026-07-17	0.1100	0.1100	0.1100	0.1100	+10.000%	7	19,319	-45.455%
2026-07-16	0.1100	0.1200	0.1000	0.1000	-28.571%	89	19,314	-40.000%
2026-07-15	0.1600	0.1700	0.1400	0.1400	-26.316%	10,012	19,314	-57.143%
2026-07-14	0.1800	0.2000	0.1800	0.1900	+26.667%	62	9,306	-68.421%
2026-07-13	0.2100	0.2100	0.1500	0.1500	-28.571%	8,069	9,253	-60.000%
2026-07-10	0.2000	0.2100	0.2000	0.2100	+31.250%	251	1,196	-71.429%
2026-07-07	0.1600	0.1600	0.1600	0.1600	-5.882%	12	989	-62.500%
2026-07-02	0.1700	0.1700	0.1700	0.1700	0.000%	3	977	-64.706%
2026-06-30	0.1700	0.1700	0.1700	0.1700	-10.526%	19	977	-64.706%
2026-06-29	0.1900	0.1900	0.1900	0.1900	-13.636%	82	982	-68.421%
2026-06-26	0.2200	0.2200	0.2200	0.2200	+29.412%	25	1,064	-72.727%
2026-06-22	0.1700	0.1700	0.1700	0.1700	-22.727%	5	1,089	-64.706%
2026-06-16	0.2200	0.2200	0.2200	0.2200	-24.138%	1	1,094	-72.727%
2026-06-12	0.2700	0.2900	0.2700	0.2900	+45.000%	78	1,094	-79.310%
2026-06-11	0.2000	0.2000	0.2000	0.2000	0.000%	21	1,118	-70.000%
2026-06-10	0.2000	0.2000	0.2000	0.2000	+5.263%	92	1,139	-70.000%
2026-06-09	0.1900	0.1900	0.1900	0.1900	+5.556%	41	1,231	-68.421%
2026-06-08	0.1900	0.1900	0.1800	0.1800	-21.739%	47	1,232	-66.667%
2026-06-05	0.2300	0.2300	0.2300	0.2300	-25.806%	30	1,279	-73.913%
2026-06-04	0.3000	0.3100	0.3000	0.3100	+10.714%	535	1,250	-80.645%
2026-06-03	0.2900	0.2900	0.2600	0.2800	-26.316%	36	1,749	-78.571%
2026-06-02	0.3900	0.3900	0.3800	0.3800	-2.564%	3	1,749	-84.211%
2026-06-01	0.3900	0.4200	0.3800	0.3900	-7.143%	7	1,749	-84.615%
2026-05-29	0.4200	0.4200	0.4200	0.4200	-16.000%	3	1,749	-85.714%
2026-05-28	0.5100	0.5100	0.5000	0.5000	-9.091%	8	1,749	-88.000%
2026-05-26	0.5400	0.5500	0.5400	0.5500	0.000%	2	1,750	-89.091%
2026-05-22	0.5700	0.6300	0.5100	0.5500	-14.063%	21	1,740	-89.091%
2026-05-18	0.6400	0.6400	0.6400	0.6400	+4.918%	3	1,740	-90.625%
2026-05-15	0.5900	0.6300	0.5900	0.6100	-24.691%	3	1,743	-90.164%
2026-05-14	0.8000	0.8600	0.8000	0.8100	+2.532%	6	1,742	-92.593%
2026-05-13	0.9700	1.0000	0.7900	0.7900	-24.762%	10	1,739	-92.405%
2026-05-12	1.1400	1.1400	1.0500	1.0500	-11.017%	3	1,739	-94.286%
2026-05-11	1.3400	1.3500	1.1800	1.1800	-12.593%	7	1,739	-94.915%
2026-05-07	1.3900	1.3900	1.3500	1.3500	-13.462%	2	1,739	-95.556%
2026-05-05	1.5600	1.5600	1.5600	1.5600	+7.586%	1	1,738	-96.154%
2026-05-04	1.4500	1.4500	1.4500	1.4500	-5.229%	2	1,737	-95.862%
2026-04-28	1.5300	1.5300	1.5300	1.5300	-11.047%	2	1,739	-96.078%
2026-04-27	1.7300	1.8500	1.7200	1.7200	-3.911%	10	1,739	-96.512%
2026-04-24	1.6500	1.9000	1.6500	1.7900	-4.787%	41	1,739	-96.648%
2026-04-23	1.9800	1.9800	1.8800	1.8800	-14.545%	102	1,739	-96.809%
2026-04-22	2.2000	2.2000	2.2000	2.2000	-6.780%	8	1,796	-97.273%
2026-04-21	2.4600	2.4600	2.3500	2.3600	-0.840%	250	1,556	-97.458%
2026-04-20	2.4500	2.4500	2.3800	2.3800	-5.179%	270	1,556	-97.479%
2026-04-17	2.5500	2.5500	2.5000	2.5100	-5.993%	151	1,294	-97.610%
2026-04-16	2.6500	2.6700	2.6500	2.6700	-8.562%	57	1,213	-97.753%
2026-04-15	2.9200	2.9200	2.9200	2.9200	-6.410%	1	1,156	-97.945%
2026-04-14	3.0500	3.1200	3.0500	3.1200	+2.295%	55	1,156	-98.077%
2026-04-13	2.6600	3.0500	2.6600	3.0500	+31.466%	11	1,103	-98.033%
2026-04-09	2.3200	2.3200	2.3200	2.3200	+4.505%	100	1,097	-97.414%
2026-04-08	2.1500	2.2500	2.1500	2.2200	+18.717%	66	997	-97.297%
2026-04-07	1.7500	1.8700	1.7500	1.8700	+0.538%	32	1,063	-96.791%
2026-04-02	2.0000	2.0000	1.8600	1.8600	+31.915%	26	1,089	-96.774%
2026-03-23	1.4100	1.4100	1.4100	1.4100	-9.615%	61	1,089	-95.745%
2026-03-11	1.5800	1.5900	1.5600	1.5600	-8.772%	15	1,089	-96.154%
2026-03-10	1.7100	1.7100	1.7100	1.7100	+35.714%	1	1,075	-96.491%
2026-03-09	1.2600	1.2600	1.2600	1.2600	-5.263%	2	1,074	-95.238%
2026-03-06	1.2900	1.3300	1.2900	1.3300	-0.746%	9	1,076	-95.489%
2026-03-05	1.3300	1.3400	1.3300	1.3400	-16.250%	16	1,067	-95.522%
2026-03-03	1.4800	1.6000	1.4800	1.6000	-26.941%	50	1,051	-96.250%
2026-02-27	2.1900	2.1900	2.1900	2.1900	+5.288%	18	1,006	-97.260%
2026-02-23	2.0800	2.0800	2.0800	2.0800	-6.726%	57	988	-97.115%
2026-02-20	2.2300	2.2300	2.2300	2.2300	+10.945%	2	931	-97.309%
2026-02-19	2.0100	2.0100	2.0100	2.0100	-4.286%	114	929	-97.015%
2026-02-18	2.1000	2.1000	2.1000	2.1000	+11.111%	50	679	-97.143%
2026-02-13	1.8900	1.8900	1.8900	1.8900	-20.921%	12	667	-96.825%
2026-02-12	2.2900	2.3900	2.2400	2.3900	+34.270%	846	667	-97.490%
2026-02-02	1.7800	1.7800	1.7800	1.7800	-16.822%	5	117	-96.629%
2026-01-29	2.3000	2.3000	1.9800	2.1400	+15.054%	51	119	-97.196%
2026-01-27	1.8600	1.8600	1.8600	1.8600	+24.832%	6	79	-96.774%
2026-01-23	1.2800	1.4900	1.2500	1.4900	+96.053%	47	79	-95.973%
2026-01-21	0.7600	0.7600	0.7600	0.7600	+15.152%	22	32	-92.105%
2026-01-06	0.6600	0.6600	0.6600	0.6600	+10.000%	1	11	-90.909%
2025-11-21	0.5900	0.6000	0.5900	0.6000	0.000%	10	10	-90.000%