Dark

EWZ20261016C39
EWZ Oct 16 2026 39.00 Call (EWZ261016C00039000)
option OPRA

EOD

Oct 1, 2026

0.9500-4.040%(-0.0400)7,948

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9800	1.0300	0.7200	0.9500	-4.040%	7,948	141,987	0.000%
2026-09-30	0.8500	1.0300	0.8200	0.9900	+41.429%	5,489	134,828	-4.040%
2026-09-29	0.6000	0.7200	0.5700	0.7000	+11.111%	11,519	129,867	+35.714%
2026-09-28	0.6300	0.7300	0.6200	0.6300	-25.882%	16,729	120,459	+50.794%
2026-09-25	0.7900	0.9000	0.7200	0.8500	-4.494%	9,251	121,306	+11.765%
2026-09-24	1.1000	1.1000	0.8500	0.8900	-18.349%	62,686	120,993	+6.742%
2026-09-23	1.4600	1.4600	1.0900	1.0900	-28.758%	2,045	92,279	-12.844%
2026-09-22	1.2200	1.5400	1.2200	1.5300	+6.250%	4,923	93,127	-37.908%
2026-09-21	1.3700	1.4700	1.2900	1.4400	+20.000%	5,064	90,629	-34.028%
2026-09-18	1.1200	1.2200	1.0900	1.2000	-7.692%	5,169	86,235	-20.833%
2026-09-17	1.1000	1.3700	1.0400	1.3000	+4.839%	2,874	82,204	-26.923%
2026-09-16	1.2600	1.4000	1.1800	1.2400	-12.676%	35,193	79,822	-23.387%
2026-09-15	1.3600	1.5300	1.3200	1.4200	+1.429%	359	44,970	-33.099%
2026-09-14	1.2100	1.4200	1.1700	1.4000	-10.828%	48	44,960	-32.143%
2026-09-11	1.7200	1.7200	1.4600	1.5700	-10.286%	379	44,946	-39.490%
2026-09-10	1.3900	1.9500	1.3900	1.7500	+12.179%	10,053	44,981	-45.714%
2026-09-09	1.7600	1.7600	1.5400	1.5600	-11.364%	1,729	35,359	-39.103%
2026-09-08	1.9200	2.1200	1.7600	1.7600	+21.379%	527	34,681	-46.023%
2026-09-04	1.6600	1.6600	1.4000	1.4500	-11.043%	178	35,227	-34.483%
2026-09-03	2.0200	2.1300	1.5800	1.6300	-8.427%	3,334	35,227	-41.718%
2026-09-02	1.3600	1.9000	1.3600	1.7800	+60.360%	10,885	34,440	-46.629%
2026-09-01	1.0300	1.2800	1.0300	1.1100	+15.625%	778	24,988	-14.414%
2026-08-31	0.9600	1.0100	0.8800	0.9600	+26.316%	713	24,396	-1.042%
2026-08-28	0.8000	0.8500	0.6700	0.7600	-14.607%	226	23,765	+25.000%
2026-08-27	0.8700	0.8900	0.7700	0.8900	-10.101%	1,597	23,691	+6.742%
2026-08-26	1.0200	1.0500	0.9500	0.9900	+11.236%	9,107	24,620	-4.040%
2026-08-25	0.6400	0.9100	0.6400	0.8900	+32.836%	675	15,982	+6.742%
2026-08-24	0.6900	0.8000	0.6700	0.6700	-1.471%	2,822	15,359	+41.791%
2026-08-21	0.7000	1.0700	0.6800	0.6800	+28.302%	635	12,593	+39.706%
2026-08-20	0.5000	0.5600	0.5000	0.5300	-5.357%	121	12,249	+79.245%
2026-08-19	0.5500	0.6500	0.5300	0.5600	+24.444%	476	12,181	+69.643%
2026-08-18	0.4500	0.4500	0.4500	0.4500	+2.273%	1	11,780	+111.111%
2026-08-17	0.4600	0.4900	0.4400	0.4400	+12.821%	207	11,780	+115.909%
2026-08-14	0.4600	0.5100	0.3900	0.3900	-18.750%	48	11,775	+143.590%
2026-08-13	0.4900	0.4900	0.4500	0.4800	-5.882%	7	11,742	+97.917%
2026-08-12	0.4900	0.5200	0.4800	0.5100	0.000%	561	11,749	+86.275%
2026-08-11	0.7100	0.7300	0.5100	0.5100	-33.766%	150	11,738	+86.275%
2026-08-10	0.8100	0.8100	0.7400	0.7700	-8.333%	114	11,646	+23.377%
2026-08-07	0.9400	0.9500	0.8200	0.8400	-16.000%	1,196	11,556	+13.095%
2026-08-06	1.1100	1.1400	1.0000	1.0000	-19.355%	1,073	11,500	-5.000%
2026-08-05	1.3500	1.3500	1.2400	1.2400	-5.344%	18	10,441	-23.387%
2026-08-04	1.3100	1.3100	1.3100	1.3100	0.000%	38	10,427	-27.481%
2026-08-03	1.3100	1.3100	1.2900	1.3100	-12.081%	215	10,427	-27.481%
2026-07-31	1.5000	1.5000	1.4000	1.4900	+20.161%	124	10,232	-36.242%
2026-07-30	1.2200	1.2400	1.2200	1.2400	+13.761%	5,013	10,244	-23.387%
2026-07-29	1.2200	1.2200	1.0900	1.0900	-15.504%	19	5,558	-12.844%
2026-07-28	1.3400	1.3400	1.2900	1.2900	+4.032%	9	5,550	-26.357%
2026-07-27	1.2200	1.2400	1.2200	1.2400	-3.125%	1,354	5,558	-23.387%
2026-07-24	1.2800	1.2800	1.2800	1.2800	-17.949%	200	4,340	-25.781%
2026-07-22	1.3900	1.5600	1.3700	1.5600	+32.203%	41	4,145	-39.103%
2026-07-21	1.2000	1.2000	1.1700	1.1800	0.000%	3,201	4,144	-19.492%
2026-07-20	1.1400	1.1800	1.1400	1.1800	+8.257%	9	998	-19.492%
2026-07-17	1.0900	1.0900	1.0900	1.0900	-9.167%	20	989	-12.844%
2026-07-16	1.1800	1.2700	1.1800	1.2000	-15.493%	466	989	-20.833%
2026-07-15	1.3900	1.4200	1.3900	1.4200	-2.740%	67	1,409	-33.099%
2026-07-14	1.5000	1.5000	1.4600	1.4600	+15.873%	7	1,357	-34.932%
2026-07-13	1.3300	1.3300	1.2600	1.2600	-13.103%	81	1,357	-24.603%
2026-07-10	1.3500	1.4800	1.3500	1.4500	+25.000%	359	1,296	-34.483%
2026-07-09	1.1300	1.1600	1.1300	1.1600	+23.404%	3	1,098	-18.103%
2026-07-08	0.9400	0.9400	0.9400	0.9400	-14.545%	3	1,095	+1.064%
2026-07-07	1.1000	1.1000	1.1000	1.1000	-9.091%	20	1,095	-13.636%
2026-07-06	1.2100	1.2100	1.2100	1.2100	+19.802%	5	1,076	-21.488%
2026-07-02	1.2100	1.2100	1.0100	1.0100	+1.000%	34	1,070	-5.941%
2026-07-01	1.0000	1.0000	1.0000	1.0000	-15.966%	1	1,070	-5.000%
2026-06-29	1.2300	1.2300	1.1900	1.1900	-4.800%	28	1,071	-20.168%
2026-06-26	1.2400	1.2500	1.2400	1.2500	+4.167%	30	1,065	-24.000%
2026-06-25	1.1600	1.2000	1.1600	1.2000	+25.000%	403	1,043	-20.833%
2026-06-24	0.9600	0.9600	0.9600	0.9600	+6.667%	1	656	-1.042%
2026-06-23	0.9000	0.9000	0.9000	0.9000	-14.286%	10	656	+5.556%
2026-06-22	1.0500	1.0500	1.0500	1.0500	+1.942%	100	648	-9.524%
2026-06-17	1.3600	1.3600	1.0300	1.0300	-17.600%	103	466	-7.767%
2026-06-15	1.2800	1.3000	1.2500	1.2500	-6.015%	19	466	-24.000%
2026-06-12	1.3400	1.3700	1.3300	1.3300	+27.885%	9	448	-28.571%
2026-06-11	1.0400	1.0400	1.0400	1.0400	-54.585%	400	442	-8.654%
2026-05-20	2.2900	2.2900	2.2900	2.2900	+9.048%	1	42	-58.515%
2026-05-15	2.1000	2.1000	2.1000	2.1000	-19.540%	1	41	-54.762%
2026-05-14	2.6100	2.6100	2.6100	2.6100	-13.861%	1	41	-63.602%
2026-05-13	2.9500	3.0300	2.9500	3.0300	-24.439%	2	42	-68.647%
2026-04-28	4.0000	4.0800	4.0000	4.0100	-11.868%	10	42	-76.309%
2026-04-27	4.5500	4.5500	4.5500	4.5500	+13.750%	6	45	-79.121%
2026-04-06	4.0000	4.0000	4.0000	4.0000	+8.108%	4	44	-76.250%
2026-03-25	3.7000	3.7000	3.7000	3.7000	+43.411%	2	40	-74.324%
2026-03-20	2.6600	2.6600	2.5800	2.5800	-16.774%	7	38	-63.178%
2026-03-18	3.1500	3.1500	3.1000	3.1000	-4.615%	24	32	-69.355%
2026-03-17	3.2500	3.2500	3.2500	3.2500	+19.048%	1	15	-70.769%
2026-03-13	2.8400	2.8400	2.7300	2.7300	-9.302%	5	14	-65.201%
2026-03-06	3.0100	3.0100	3.0100	3.0100	+1.347%	2	10	-68.439%
2026-03-05	2.9700	2.9700	2.9700	2.9700	-36.809%	1	10	-68.013%
2026-02-25	4.7000	4.7000	4.7000	4.7000	+13.527%	8	1	-79.787%
2026-02-09	4.1400	4.1400	4.1400	4.1400	0.000%	1	1	-77.053%