Dark

EWZ20260930C40
EWZ Sep 30 2026 40.00 Call (EWZ260930C00040000)
option OPRA

EOD

Aug 6, 2026

0.2600-40.909%(-0.1800)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.3600	0.3600	0.2600	0.2600	-40.909%	48	8,623	0.000%
2026-08-05	0.4200	0.4400	0.4200	0.4400	-37.143%	4	8,595	-40.909%
2026-07-30	0.5600	0.7000	0.4700	0.7000	+45.833%	4	8,596	-62.857%
2026-07-29	0.4800	0.4800	0.4800	0.4800	-5.882%	1	8,597	-45.833%
2026-07-28	0.6400	0.6400	0.5000	0.5100	+2.000%	4	8,596	-49.020%
2026-07-27	0.5200	0.5200	0.5000	0.5000	+8.696%	2	8,598	-48.000%
2026-07-21	0.4500	0.4600	0.4500	0.4600	-6.122%	3,872	8,596	-43.478%
2026-07-20	0.5100	0.5100	0.4900	0.4900	+6.522%	178	5,211	-46.939%
2026-07-16	0.5100	0.5300	0.4300	0.4600	-23.333%	363	5,209	-43.478%
2026-07-15	0.5300	0.6000	0.5300	0.6000	-7.692%	140	5,353	-56.667%
2026-07-14	0.7000	0.7000	0.6500	0.6500	0.000%	6	5,414	-60.000%
2026-07-10	0.5800	0.6900	0.5800	0.6500	+47.727%	432	5,420	-60.000%
2026-07-08	0.4400	0.4400	0.4400	0.4400	+4.762%	50	5,316	-40.909%
2026-07-07	0.5700	0.6000	0.4200	0.4200	-16.000%	166	5,363	-38.095%
2026-07-06	0.5000	0.5000	0.5000	0.5000	+11.111%	3	5,445	-48.000%
2026-07-02	0.5200	0.5200	0.4500	0.4500	0.000%	16	5,457	-42.222%
2026-07-01	0.4500	0.4500	0.4500	0.4500	-18.182%	39	5,457	-42.222%
2026-06-30	0.4500	0.5500	0.4500	0.5500	0.000%	184	5,469	-52.727%
2026-06-29	0.6100	0.6100	0.5500	0.5500	-14.063%	11	5,335	-52.727%
2026-06-26	0.5100	0.6400	0.5100	0.6400	+20.755%	82	5,334	-59.375%
2026-06-25	0.6100	0.6200	0.5200	0.5300	+10.417%	770	5,272	-50.943%
2026-06-24	0.4800	0.4800	0.4800	0.4800	-15.789%	5	4,577	-45.833%
2026-06-22	0.5700	0.5700	0.5700	0.5700	+26.667%	1	4,576	-54.386%
2026-06-18	0.4700	0.4700	0.4500	0.4500	-18.182%	10	4,575	-42.222%
2026-06-16	0.6100	0.6100	0.5500	0.5500	-12.698%	7	4,575	-52.727%
2026-06-15	0.6300	0.6300	0.6300	0.6300	+57.500%	122	4,570	-58.730%
2026-06-11	0.4000	0.4000	0.4000	0.4000	-41.176%	500	4,571	-35.000%
2026-06-05	0.6800	0.6800	0.6800	0.6800	-15.000%	3,000	4,071	-61.765%
2026-06-03	0.8000	0.8000	0.8000	0.8000	-19.192%	5	1,071	-67.500%
2026-05-29	1.0000	1.1400	0.8900	0.9900	-20.161%	5	1,066	-73.737%
2026-05-28	1.2000	1.2400	1.2000	1.2400	-12.057%	5	1,065	-79.032%
2026-05-22	1.4100	1.4100	1.4100	1.4100	-2.083%	5	1,063	-81.560%
2026-05-20	1.4400	1.4400	1.4400	1.4400	+11.628%	2	1,063	-81.944%
2026-05-19	1.2900	1.2900	1.2900	1.2900	-7.857%	6	1,057	-79.845%
2026-05-18	1.4000	1.4000	1.4000	1.4000	+6.061%	2	1,057	-81.429%
2026-05-15	1.3200	1.3200	1.3200	1.3200	-22.353%	2	1,057	-80.303%
2026-05-14	1.7000	1.7000	1.7000	1.7000	-15.842%	1	1,059	-84.706%
2026-05-13	2.0500	2.0500	2.0200	2.0200	-15.126%	360	921	-87.129%
2026-05-11	2.4100	2.4100	2.3800	2.3800	-5.556%	2	921	-89.076%
2026-05-07	2.8100	2.8100	2.5200	2.5200	-11.888%	3	920	-89.683%
2026-05-05	2.8600	2.8600	2.8600	2.8600	-10.625%	1	921	-90.909%
2026-05-04	3.2000	3.2000	3.2000	3.2000	+10.345%	1	921	-91.875%
2026-05-01	2.9000	2.9000	2.9000	2.9000	-4.918%	2	921	-91.034%
2026-04-30	3.0500	3.0500	3.0500	3.0500	+14.232%	358	921	-91.475%
2026-04-29	2.6700	2.6700	2.6700	2.6700	-13.029%	1	922	-90.262%
2026-04-28	3.0700	3.0700	3.0700	3.0700	-2.540%	1	922	-91.531%
2026-04-24	3.1500	3.1500	3.1500	3.1500	-25.178%	1	921	-91.746%
2026-04-17	4.5000	4.5000	4.2100	4.2100	+2.683%	6	921	-93.824%
2026-04-15	4.1000	4.1000	4.1000	4.1000	-11.828%	2	921	-93.659%
2026-04-14	4.9000	4.9000	4.6500	4.6500	+13.415%	11	921	-94.409%
2026-04-13	4.1000	4.1000	4.1000	4.1000	+4.326%	6	921	-93.659%
2026-04-09	3.9000	3.9300	3.8700	3.9300	+27.184%	6	921	-93.384%
2026-04-07	2.9700	3.0900	2.9700	3.0900	-0.323%	38	922	-91.586%
2026-04-02	3.1000	3.1000	3.1000	3.1000	-6.061%	2	887	-91.613%
2026-04-01	3.1500	3.3000	3.1500	3.3000	+4.762%	21	887	-92.121%
2026-03-31	2.8600	3.1500	2.8600	3.1500	+26.506%	31	887	-91.746%
2026-03-27	2.4900	2.4900	2.4900	2.4900	-14.138%	1	884	-89.558%
2026-03-25	2.9000	2.9000	2.9000	2.9000	+25.000%	8	891	-91.034%
2026-03-24	2.3200	2.3200	2.3200	2.3200	-8.661%	1	883	-88.793%
2026-03-23	2.5400	2.5400	2.5400	2.5400	+49.412%	2	882	-89.764%
2026-03-20	1.7000	1.7000	1.7000	1.7000	-18.660%	50	880	-84.706%
2026-03-19	2.0900	2.0900	2.0900	2.0900	-17.717%	1	896	-87.560%
2026-03-18	2.4700	2.5400	2.4200	2.5400	+52.096%	4	896	-89.764%
2026-03-13	1.6700	1.6700	1.6700	1.6700	-24.434%	1	896	-84.431%
2026-03-12	2.2100	2.2100	2.2100	2.2100	-21.908%	1	896	-88.235%
2026-03-10	2.8000	2.8300	2.8000	2.8300	+23.043%	4	896	-90.813%
2026-03-06	2.3000	2.3000	2.3000	2.3000	-12.879%	1	899	-88.696%
2026-03-05	2.5600	2.6400	2.5600	2.6400	+5.600%	2	898	-90.152%
2026-03-03	2.5000	2.5000	2.5000	2.5000	-26.471%	2	896	-89.600%
2026-03-02	3.2700	3.4000	3.0500	3.4000	-1.449%	8	896	-92.353%
2026-02-26	3.3500	3.4500	3.3500	3.4500	-9.211%	768	892	-92.464%
2026-02-25	3.8000	3.8000	3.8000	3.8000	+0.264%	1	308	-93.158%
2026-02-23	3.8000	3.9000	3.7900	3.7900	+26.333%	6	308	-93.140%
2026-02-18	3.5000	3.5000	3.0000	3.0000	+11.111%	2	305	-91.333%
2026-02-04	2.7000	2.7000	2.7000	2.7000	-6.897%	1	305	-90.370%
2026-01-30	2.9000	2.9000	2.9000	2.9000	-7.937%	1	305	-91.034%
2026-01-29	3.1500	3.1500	3.1500	3.1500	0.000%	1	305	-91.746%
2026-01-28	3.1500	3.1500	3.1500	3.1500	+7.143%	139	304	-91.746%
2026-01-27	2.8000	2.9400	2.8000	2.9400	+24.576%	51	165	-91.156%
2026-01-26	2.3600	2.3600	2.3600	2.3600	+8.257%	1	122	-88.983%
2026-01-23	2.1800	2.1800	2.1800	2.1800	+8.458%	1	121	-88.073%
2026-01-22	2.0100	2.0100	2.0100	2.0100	+25.625%	1	120	-87.065%
2026-01-21	1.6000	1.6000	1.6000	1.6000	+32.231%	1	119	-83.750%
2026-01-20	1.2100	1.2100	1.2100	1.2100	+13.084%	1	119	-78.512%
2026-01-16	1.0700	1.0700	1.0700	1.0700	+1.905%	1	118	-75.701%
2026-01-14	1.0500	1.0500	1.0500	1.0500	+10.526%	2	118	-75.238%
2026-01-13	0.9500	0.9500	0.9500	0.9500	-10.377%	1	116	-72.632%
2026-01-12	1.0600	1.0600	1.0600	1.0600	-1.852%	1	115	-75.472%
2026-01-08	1.0800	1.0800	1.0800	1.0800	-1.818%	1	114	-75.926%
2026-01-07	1.1300	1.1300	1.0900	1.1000	+19.565%	10	113	-76.364%
2025-12-31	0.9200	0.9200	0.9200	0.9200	-6.122%	1	112	-71.739%
2025-12-30	0.9800	0.9800	0.9800	0.9800	+12.644%	1	112	-73.469%
2025-12-29	0.8700	0.8700	0.8700	0.8700	-28.099%	1	111	-70.115%
2025-12-10	1.2100	1.2100	1.2100	1.2100	+44.048%	1	110	-78.512%
2025-11-13	0.7700	0.8400	0.7700	0.8400	+10.526%	10	109	-69.048%
2025-10-31	0.7200	0.7600	0.7000	0.7600	0.000%	99	99	-65.789%