Dark

EWZ20260918C45
EWZ Sep 18 2026 45.00 Call (EWZ260918C00045000)
option OPRA

EOD

Aug 6, 2026

0.0300+50.000%(+0.0100)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0200	0.0300	0.0200	0.0300	+50.000%	16	99,583	0.000%
2026-08-05	0.0300	0.0300	0.0200	0.0200	-33.333%	73	99,582	+50.000%
2026-08-04	0.0300	0.0300	0.0300	0.0300	0.000%	39	99,599	0.000%
2026-08-03	0.0300	0.0300	0.0300	0.0300	0.000%	30	99,599	0.000%
2026-07-31	0.0400	0.0400	0.0300	0.0300	-50.000%	2	99,599	0.000%
2026-07-30	0.0300	0.0600	0.0200	0.0600	+100.000%	35,625	124,447	-50.000%
2026-07-29	0.0400	0.0400	0.0300	0.0300	-57.143%	2	132,424	0.000%
2026-07-28	0.0400	0.0700	0.0300	0.0700	+75.000%	66	132,424	-57.143%
2026-07-27	0.3300	0.3300	0.0400	0.0400	0.000%	81	132,478	-25.000%
2026-07-24	0.0500	0.0500	0.0400	0.0400	-33.333%	46	132,558	-25.000%
2026-07-23	0.0500	0.0800	0.0500	0.0600	-25.000%	232	132,598	-50.000%
2026-07-22	0.0500	0.0800	0.0500	0.0800	+100.000%	72	132,703	-62.500%
2026-07-21	0.0500	0.0700	0.0400	0.0400	-20.000%	1,031	132,735	-25.000%
2026-07-20	0.0300	0.0500	0.0300	0.0500	0.000%	521	132,739	-40.000%
2026-07-16	0.0400	0.0500	0.0400	0.0500	-16.667%	435	132,724	-40.000%
2026-07-15	0.0700	0.0700	0.0600	0.0600	-33.333%	8	133,099	-50.000%
2026-07-14	0.0900	0.0900	0.0900	0.0900	0.000%	19	133,099	-66.667%
2026-07-13	0.0900	0.0900	0.0900	0.0900	-25.000%	10	133,119	-66.667%
2026-07-10	0.1200	0.1200	0.1200	0.1200	+71.429%	1	133,109	-75.000%
2026-07-09	0.0700	0.0700	0.0700	0.0700	-22.222%	3	133,111	-57.143%
2026-07-08	0.0900	0.0900	0.0800	0.0900	+28.571%	385	133,112	-66.667%
2026-07-07	0.0700	0.0900	0.0600	0.0700	-12.500%	104	132,730	-57.143%
2026-07-06	0.0800	0.0900	0.0600	0.0800	+100.000%	8	132,822	-62.500%
2026-07-02	0.0800	0.0800	0.0400	0.0400	-50.000%	6	132,821	-25.000%
2026-06-30	0.0800	0.0800	0.0800	0.0800	-11.111%	69	132,821	-62.500%
2026-06-26	0.1200	0.1400	0.0900	0.0900	-25.000%	5,349	132,890	-66.667%
2026-06-25	0.1000	0.1200	0.1000	0.1200	+33.333%	247	132,207	-75.000%
2026-06-24	0.0900	0.0900	0.0900	0.0900	+12.500%	40	132,043	-66.667%
2026-06-23	0.0800	0.0800	0.0800	0.0800	-11.111%	1	132,008	-62.500%
2026-06-18	0.0900	0.0900	0.0900	0.0900	-18.182%	10	131,964	-66.667%
2026-06-17	0.1100	0.1100	0.1100	0.1100	-38.889%	50	131,964	-72.727%
2026-06-15	0.2000	0.2000	0.1800	0.1800	+63.636%	11	131,964	-83.333%
2026-06-11	0.1100	0.1100	0.1100	0.1100	-8.333%	51	131,973	-72.727%
2026-06-10	0.1200	0.1200	0.1200	0.1200	+9.091%	80	132,022	-75.000%
2026-06-09	0.1100	0.1100	0.1100	0.1100	-15.385%	42	131,943	-72.727%
2026-06-08	0.1300	0.1300	0.1300	0.1300	-13.333%	2	131,901	-76.923%
2026-06-05	0.1400	0.1500	0.1300	0.1500	-6.250%	21	131,900	-80.000%
2026-06-03	0.1800	0.1800	0.1400	0.1600	-30.435%	104	131,879	-81.250%
2026-06-02	0.2300	0.2300	0.1900	0.2300	-51.064%	57	131,942	-86.957%
2026-06-01	0.2100	0.4700	0.2100	0.4700	+80.769%	3	131,916	-93.617%
2026-05-29	0.2300	0.2600	0.2200	0.2600	-21.212%	919	131,916	-88.462%
2026-05-28	0.3000	0.3300	0.2900	0.3300	+3.125%	68	132,559	-90.909%
2026-05-27	0.3200	0.3400	0.3100	0.3200	-3.030%	279	132,554	-90.625%
2026-05-26	0.3400	0.3400	0.3300	0.3300	-2.941%	4	132,553	-90.909%
2026-05-22	0.3600	0.4000	0.3000	0.3400	-15.000%	61	132,600	-91.176%
2026-05-21	0.3900	0.4000	0.3900	0.4000	0.000%	16	132,605	-92.500%
2026-05-20	0.3500	0.4100	0.3500	0.4000	+17.647%	17	132,605	-92.500%
2026-05-19	0.4000	0.4000	0.3300	0.3400	-12.821%	325	125,630	-91.176%
2026-05-18	0.4100	0.4100	0.3900	0.3900	0.000%	7,021	125,630	-92.308%
2026-05-15	0.4000	0.4000	0.3600	0.3900	-25.000%	19	125,630	-92.308%
2026-05-14	0.5600	0.5600	0.5000	0.5200	0.000%	466	125,618	-94.231%
2026-05-13	0.6200	0.6500	0.5200	0.5200	-25.714%	15,531	118,833	-94.231%
2026-05-12	0.7800	0.7800	0.6700	0.7000	-11.392%	10,594	118,833	-95.714%
2026-05-11	0.9100	0.9200	0.7900	0.7900	-14.130%	86	118,833	-96.203%
2026-05-08	0.9900	0.9900	0.9100	0.9200	+10.843%	109	118,816	-96.739%
2026-05-07	0.9400	0.9800	0.8300	0.8300	-25.225%	8,565	118,915	-96.386%
2026-05-06	1.1600	1.1600	1.0300	1.1100	-0.893%	6,139	116,305	-97.297%
2026-05-05	1.0100	1.1700	1.0100	1.1200	+4.673%	160	116,353	-97.321%
2026-05-04	1.0700	1.0700	1.0700	1.0700	-3.604%	1	116,262	-97.196%
2026-05-01	1.1000	1.1100	1.0700	1.1100	+5.714%	1,233	116,445	-97.297%
2026-04-30	1.0000	1.0500	1.0000	1.0500	+23.529%	163	116,445	-97.143%
2026-04-29	0.9000	0.9300	0.8500	0.8500	-19.811%	320	116,436	-96.471%
2026-04-28	1.0200	1.0800	0.9700	1.0600	-7.826%	139	116,650	-97.170%
2026-04-27	1.2900	1.2900	1.1500	1.1500	-0.862%	511	116,577	-97.391%
2026-04-24	1.1400	1.2800	1.1000	1.1600	-2.521%	37	116,264	-97.414%
2026-04-23	1.4500	1.4700	1.1900	1.1900	-22.727%	245	116,256	-97.479%
2026-04-22	1.6500	1.6500	1.4900	1.5400	+0.654%	12	116,410	-98.052%
2026-04-21	1.8000	1.8800	1.5100	1.5300	-12.069%	933	116,094	-98.039%
2026-04-20	1.7200	1.7800	1.7200	1.7400	+0.578%	8	116,094	-98.276%
2026-04-17	2.0800	2.0800	1.7300	1.7300	-12.626%	498	116,091	-98.266%
2026-04-16	1.9000	1.9800	1.9000	1.9800	-1.980%	432	116,048	-98.485%
2026-04-15	2.1300	2.1800	1.9800	2.0200	-10.222%	1,073	116,166	-98.515%
2026-04-14	2.3500	2.3500	2.2500	2.2500	+1.810%	22	117,031	-98.667%
2026-04-13	2.0300	2.2300	1.9600	2.2100	+3.756%	716	117,035	-98.643%
2026-04-10	2.0100	2.1300	1.9500	2.1300	+21.023%	1,100	116,377	-98.592%
2026-04-09	1.6700	1.7800	1.6300	1.7600	+17.333%	17,516	116,342	-98.295%
2026-04-08	1.7100	1.7500	1.4500	1.5000	+11.111%	704	114,846	-98.000%
2026-04-07	1.3400	1.3500	1.1800	1.3500	+2.273%	998	114,889	-97.778%
2026-04-06	1.3900	1.4100	1.3200	1.3200	-0.752%	14	115,453	-97.727%
2026-04-02	1.4800	1.4800	1.3300	1.3300	-5.000%	2	115,447	-97.744%
2026-04-01	1.3700	1.4500	1.3700	1.4000	+2.190%	344	115,447	-97.857%
2026-03-31	1.2100	1.3700	1.2100	1.3700	+26.852%	75	115,786	-97.810%
2026-03-30	1.1600	1.2200	1.0800	1.0800	-1.818%	204	115,731	-97.222%
2026-03-27	1.1500	1.1700	1.0800	1.1000	-5.172%	7,506	115,683	-97.273%
2026-03-26	1.1600	1.1600	1.1600	1.1600	-5.691%	10	115,678	-97.414%
2026-03-25	1.2100	1.3000	1.2100	1.2300	+26.804%	5,061	115,678	-97.561%
2026-03-24	1.0300	1.0300	0.9700	0.9700	-2.020%	12,500	119,926	-96.907%
2026-03-23	0.9700	1.1100	0.9700	0.9900	+23.750%	2,675	130,905	-96.970%
2026-03-20	0.8700	0.8700	0.6900	0.8000	-3.614%	1,649	132,062	-96.250%
2026-03-19	0.8300	0.8300	0.8300	0.8300	-13.542%	10	132,026	-96.386%
2026-03-18	0.9900	0.9900	0.9500	0.9600	-8.571%	77	132,261	-96.875%
2026-03-17	1.0100	1.0500	1.0100	1.0500	+15.385%	4	132,263	-97.143%
2026-03-16	1.0000	1.0000	0.9100	0.9100	+21.333%	762	132,261	-96.703%
2026-03-13	0.9900	0.9900	0.7500	0.7500	-19.355%	116	132,019	-96.000%
2026-03-12	1.0800	1.0800	0.9300	0.9300	-21.849%	253	132,005	-96.774%
2026-03-10	1.0900	1.2700	1.0900	1.1900	+14.423%	413	132,242	-97.479%
2026-03-09	0.9400	1.0400	0.9400	1.0400	+5.051%	21	132,046	-97.115%
2026-03-06	0.4800	1.0000	0.4800	0.9900	+2.062%	60,048	132,027	-96.970%
2026-03-05	1.0100	1.0100	0.9600	0.9700	-23.016%	526	138,029	-96.907%
2026-03-04	1.2400	1.2600	1.1500	1.2600	+10.526%	121	138,010	-97.619%
2026-03-03	0.9500	1.1400	0.8900	1.1400	-21.379%	2,236	138,050	-97.368%
2026-03-02	1.4000	1.4900	1.4000	1.4500	-7.051%	2,012	136,202	-97.931%
2026-02-27	1.6400	1.6500	1.5400	1.5600	-5.455%	13	134,194	-98.077%
2026-02-26	1.6400	1.6500	1.5700	1.6500	-9.836%	36	134,197	-98.182%
2026-02-25	1.8200	1.8700	1.7600	1.8300	+5.172%	402	134,129	-98.361%
2026-02-24	1.6900	1.8000	1.6900	1.7400	+8.750%	15	134,129	-98.276%
2026-02-23	1.7300	1.8900	1.5800	1.6000	-3.614%	19,716	134,121	-98.125%
2026-02-20	1.6400	1.7400	1.6400	1.6600	+7.097%	6,000	117,016	-98.193%
2026-02-19	1.6500	1.7000	1.5500	1.5500	-1.899%	2,002	118,908	-98.065%
2026-02-18	1.5800	1.5800	1.5800	1.5800	+8.966%	1	120,906	-98.101%
2026-02-17	1.3200	1.4600	1.3000	1.4500	-5.844%	727	120,904	-97.931%
2026-02-13	1.3000	1.5600	1.3000	1.5400	-3.145%	4,166	119,081	-98.052%
2026-02-12	1.7900	1.8000	1.5900	1.5900	-12.155%	6	119,081	-98.113%
2026-02-11	1.8500	1.9000	1.7500	1.8100	+22.297%	348	119,085	-98.343%
2026-02-10	1.5500	1.7200	1.4800	1.4800	-4.516%	6,591	119,066	-97.973%
2026-02-09	1.5400	1.5500	1.5400	1.5500	+24.000%	34	112,573	-98.065%
2026-02-06	1.3300	1.3300	1.2500	1.2500	-3.101%	1,269	112,572	-97.600%
2026-02-05	1.3800	1.3900	1.2500	1.2900	+4.032%	1,289	113,783	-97.674%
2026-02-04	1.3100	1.3200	1.2400	1.2400	-20.000%	236	112,570	-97.581%
2026-02-03	1.6900	1.6900	1.4400	1.5500	+22.047%	301	112,656	-98.065%
2026-02-02	1.2900	1.2900	1.2700	1.2700	-6.618%	408	113,005	-97.638%
2026-01-30	1.3600	1.4000	1.2700	1.3600	-12.258%	247	113,283	-97.794%
2026-01-29	1.6700	1.6700	1.4900	1.5500	+1.307%	22,897	113,521	-98.065%
2026-01-28	1.5300	1.5300	1.5300	1.5300	+7.746%	12	120,756	-98.039%
2026-01-27	1.2400	1.4900	1.2400	1.4200	+31.481%	418	120,768	-97.887%
2026-01-26	1.1400	2.0700	1.0300	1.0800	+3.846%	64	120,359	-97.222%
2026-01-23	0.8700	1.1100	0.8700	1.0400	+22.353%	60,177	120,289	-97.115%
2026-01-22	0.8000	0.8500	0.8000	0.8500	+97.674%	20,100	60,117	-96.471%
2026-01-16	0.4300	0.4300	0.4300	0.4300	-40.278%	5	40,012	-93.023%
2025-12-09	0.6700	0.7200	0.6700	0.7200	-14.286%	2,500	40,012	-95.833%
2025-12-05	0.8200	0.8400	0.8200	0.8400	+5.000%	15,020	37,512	-96.429%
2025-12-04	0.7500	0.8000	0.7500	0.8000	+29.032%	22,513	22,545	-96.250%
2025-11-26	0.6200	0.6200	0.6200	0.6200	+40.909%	10	35	-95.161%
2025-11-25	0.4400	0.4400	0.4400	0.4400	+7.317%	25	35	-93.182%
2025-11-21	0.4100	0.4100	0.4100	0.4100	0.000%	10	10	-92.683%