Dark

EWZ20261016C40
EWZ Oct 16 2026 40.00 Call (EWZ261016C00040000)
option OPRA

EOD

Oct 1, 2026

0.6500-7.143%(-0.0500)19,742

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6500	0.7200	0.5100	0.6500	-7.143%	19,742	163,871	0.000%
2026-09-30	0.5900	0.7300	0.5600	0.7000	+45.833%	36,871	155,114	-7.143%
2026-09-29	0.4000	0.4800	0.3700	0.4800	+14.286%	14,166	153,161	+35.417%
2026-09-28	0.4200	0.5000	0.4000	0.4200	-25.000%	1,050	150,927	+54.762%
2026-09-25	0.5600	0.6300	0.4900	0.5600	-11.111%	5,008	151,443	+16.071%
2026-09-24	0.7700	0.7700	0.5800	0.6300	-20.253%	11,148	156,911	+3.175%
2026-09-23	1.0600	1.0800	0.7800	0.7900	-29.464%	178	153,742	-17.722%
2026-09-22	0.9300	1.1300	0.9000	1.1200	+4.673%	5,976	153,716	-41.964%
2026-09-21	0.8900	1.1200	0.8900	1.0700	+8.081%	5,967	148,769	-39.252%
2026-09-18	0.8500	0.9900	0.7900	0.9900	0.000%	6,681	147,113	-34.343%
2026-09-17	0.8000	1.0200	0.8000	0.9900	+5.319%	13,272	141,702	-34.343%
2026-09-16	0.9300	1.0200	0.8700	0.9400	-12.150%	2,455	130,028	-30.851%
2026-09-15	0.9800	1.1600	0.9800	1.0700	-1.835%	3,039	130,814	-39.252%
2026-09-14	0.8700	1.0900	0.8600	1.0900	-7.627%	264	131,112	-40.367%
2026-09-11	1.3200	1.3200	1.1300	1.1800	-13.869%	12,093	131,122	-44.915%
2026-09-10	1.0800	1.5200	1.0000	1.3700	+16.102%	7,248	140,592	-52.555%
2026-09-09	1.3500	1.3500	1.1500	1.1800	-19.728%	2,248	138,633	-44.915%
2026-09-08	1.4500	1.6700	1.3000	1.4700	+26.724%	17,561	138,027	-55.782%
2026-09-04	1.1200	1.2500	1.0600	1.1600	-11.450%	4,533	131,987	-43.966%
2026-09-03	1.7000	1.7100	1.2300	1.3100	-7.092%	15,189	131,987	-50.382%
2026-09-02	1.0000	1.5300	1.0000	1.4100	+63.953%	35,001	113,945	-53.901%
2026-09-01	0.7000	1.0200	0.7000	0.8600	+19.444%	16,537	111,568	-24.419%
2026-08-31	0.7000	0.7500	0.6400	0.7200	+33.333%	5,186	99,571	-9.722%
2026-08-28	0.6000	0.6100	0.4600	0.5400	-12.903%	1,935	96,469	+20.370%
2026-08-27	0.6500	0.6600	0.6000	0.6200	-12.676%	1,592	94,957	+4.839%
2026-08-26	0.7600	0.8100	0.7000	0.7100	-7.792%	7,573	94,827	-8.451%
2026-08-25	0.5100	0.7700	0.4500	0.7700	+54.000%	5,170	90,127	-15.584%
2026-08-24	0.4900	0.6400	0.4900	0.5000	-9.091%	3,967	90,078	+30.000%
2026-08-21	0.4700	0.6200	0.4700	0.5500	+57.143%	3,781	88,735	+18.182%
2026-08-20	0.3500	0.4000	0.3400	0.3500	-5.405%	546	88,730	+85.714%
2026-08-19	0.4100	0.5300	0.3600	0.3700	+48.000%	920	88,203	+75.676%
2026-08-18	0.3000	0.3200	0.2500	0.2500	-13.793%	1,192	88,721	+160.000%
2026-08-17	0.3200	0.3400	0.2900	0.2900	-9.375%	8,055	88,666	+124.138%
2026-08-14	0.3600	0.3600	0.2700	0.3200	-20.000%	97	88,873	+103.125%
2026-08-13	0.3800	0.4000	0.3000	0.4000	+5.263%	224	88,937	+62.500%
2026-08-12	0.3800	0.3800	0.3600	0.3800	-5.000%	190	89,072	+71.053%
2026-08-11	0.5400	0.5400	0.3700	0.4000	-29.825%	11,620	89,855	+62.500%
2026-08-10	0.6000	0.6000	0.5400	0.5700	-10.938%	144	91,534	+14.035%
2026-08-07	0.7600	0.8000	0.6200	0.6400	-16.883%	2,443	91,553	+1.563%
2026-08-06	0.8600	0.8800	0.7600	0.7700	-18.085%	41,047	91,533	-15.584%
2026-08-05	1.0500	1.1100	0.9400	0.9400	+4.444%	1,038	104,753	-30.851%
2026-08-04	1.0800	1.0800	0.9000	0.9000	-10.000%	3,561	103,780	-27.778%
2026-08-03	1.1000	1.1000	1.0000	1.0000	-10.714%	965	100,250	-35.000%
2026-07-31	1.1600	1.2100	1.1200	1.1200	-1.754%	2,869	100,201	-41.964%
2026-07-30	0.9100	1.1400	0.9100	1.1400	+22.581%	24	97,818	-42.982%
2026-07-29	0.8600	0.9300	0.8500	0.9300	-6.061%	16	97,817	-30.108%
2026-07-28	1.0600	1.1000	0.9900	0.9900	+3.125%	12,234	97,812	-34.343%
2026-07-27	0.9500	0.9600	0.9500	0.9600	+1.053%	7	89,100	-32.292%
2026-07-24	1.0600	1.1000	0.9300	0.9500	-13.636%	3,803	89,101	-31.579%
2026-07-23	1.1800	1.2100	1.0900	1.1000	-14.063%	169	85,754	-40.909%
2026-07-22	1.1400	1.2800	1.0600	1.2800	+39.130%	3,015	85,721	-49.219%
2026-07-21	0.8800	0.9300	0.8600	0.9200	-1.075%	3,169	82,785	-29.348%
2026-07-20	0.9200	0.9500	0.8900	0.9300	+5.682%	95	83,008	-30.108%
2026-07-17	0.8800	0.9100	0.8400	0.8800	-6.383%	5,916	82,968	-26.136%
2026-07-16	0.9500	0.9800	0.9000	0.9400	-13.761%	567	82,712	-30.851%
2026-07-15	1.1200	1.1400	1.0500	1.0900	-5.217%	2,389	83,186	-40.367%
2026-07-14	1.1800	1.2300	1.1200	1.1500	+15.000%	21,912	82,329	-43.478%
2026-07-13	1.1300	1.2100	1.0000	1.0000	-15.966%	244	60,647	-35.000%
2026-07-10	1.0800	1.1900	1.0800	1.1900	+30.769%	633	60,722	-45.378%
2026-07-09	0.8300	0.9300	0.8300	0.9100	+18.182%	4,088	61,094	-28.571%
2026-07-08	0.8000	0.8500	0.7700	0.7700	-12.500%	60	60,601	-15.584%
2026-07-07	0.9200	1.0200	0.8600	0.8800	-9.278%	115	60,639	-26.136%
2026-07-06	0.8400	0.9700	0.8300	0.9700	+15.476%	2,177	60,633	-32.990%
2026-07-02	0.9300	0.9300	0.8000	0.8400	+5.000%	2,463	56,344	-22.619%
2026-07-01	0.8000	0.8600	0.7700	0.8000	-10.112%	1,116	56,344	-18.750%
2026-06-30	0.8500	0.9400	0.8300	0.8900	-6.316%	28,905	55,308	-26.966%
2026-06-29	1.0300	1.0500	0.9100	0.9500	-12.844%	702	55,064	-31.579%
2026-06-26	0.9100	1.2700	0.9100	1.0900	+22.472%	51,060	54,551	-40.367%
2026-06-25	0.9300	0.9900	0.8900	0.8900	+21.918%	143	3,873	-26.966%
2026-06-24	0.7300	0.7300	0.7300	0.7300	-8.750%	4	3,770	-10.959%
2026-06-23	0.7100	0.8000	0.7100	0.8000	-4.762%	11	3,779	-18.750%
2026-06-22	0.8100	0.8400	0.8100	0.8400	+6.329%	8	3,778	-22.619%
2026-06-18	0.7900	0.7900	0.7900	0.7900	-24.762%	42	3,778	-17.722%
2026-06-17	1.0400	1.0500	1.0400	1.0500	+12.903%	3	3,778	-38.095%
2026-06-16	0.9700	0.9700	0.9300	0.9300	-11.429%	73	3,778	-30.108%
2026-06-15	1.2800	1.2800	1.0500	1.0500	+31.250%	5	3,740	-38.095%
2026-06-09	0.7500	0.8000	0.7500	0.8000	+6.667%	81	3,764	-18.750%
2026-06-08	0.8300	0.8300	0.7500	0.7500	-14.773%	31	3,684	-13.333%
2026-06-05	0.9800	0.9800	0.8800	0.8800	-12.871%	3,003	3,656	-26.136%
2026-06-03	1.1200	1.1200	1.0100	1.0100	-23.485%	89	654	-35.644%
2026-06-02	1.3200	1.3200	1.3200	1.3200	-6.383%	1	597	-50.758%
2026-05-29	1.4100	1.4100	1.4100	1.4100	-10.759%	30	597	-53.901%
2026-05-28	1.5900	1.5900	1.5800	1.5800	-2.469%	2	597	-58.861%
2026-05-27	1.6200	1.6200	1.6200	1.6200	-4.706%	80	597	-59.877%
2026-05-26	1.7000	1.7000	1.7000	1.7000	-2.299%	5	517	-61.765%
2026-05-22	1.7000	1.7800	1.7000	1.7400	-7.447%	7	521	-62.644%
2026-05-21	1.7500	1.8800	1.7500	1.8800	+3.867%	12	519	-65.426%
2026-05-20	1.8100	1.8100	1.8100	1.8100	+16.774%	1	519	-64.088%
2026-05-19	1.6600	1.6900	1.5500	1.5500	-15.301%	7	516	-58.065%
2026-05-18	1.8600	1.9000	1.8300	1.8300	-19.383%	38	516	-64.481%
2026-05-14	2.2700	2.2700	2.2700	2.2700	+6.573%	10	516	-71.366%
2026-05-13	2.3500	2.3500	2.1000	2.1300	-20.225%	381	570	-69.484%
2026-05-12	2.6500	2.7700	2.6500	2.6700	-7.292%	5	570	-75.655%
2026-05-11	2.8600	2.8800	2.8300	2.8800	-5.574%	73	570	-77.431%
2026-05-07	3.6000	3.6000	3.0500	3.0500	-14.085%	11	576	-78.689%
2026-05-06	3.6000	3.6000	3.5500	3.5500	0.000%	3	570	-81.690%
2026-05-05	3.5500	3.5500	3.5500	3.5500	+12.698%	1	570	-81.690%
2026-04-29	3.2000	3.2500	3.1500	3.1500	-10.000%	53	569	-79.365%
2026-04-28	3.5500	3.5500	3.5000	3.5000	-4.110%	67	563	-81.429%
2026-04-24	3.6500	3.6500	3.6500	3.6500	-6.410%	25	524	-82.192%
2026-04-23	4.3000	4.3000	3.9000	3.9000	-20.408%	69	499	-83.333%
2026-04-16	4.9000	4.9000	4.9000	4.9000	-8.582%	3	437	-86.735%
2026-04-14	5.3500	5.3600	5.3500	5.3600	+37.436%	59	437	-87.873%
2026-04-08	4.0400	4.0400	3.9000	3.9000	+5.405%	2	390	-83.333%
2026-04-06	3.7000	3.7000	3.7000	3.7000	-2.632%	9	390	-82.432%
2026-04-01	3.8000	3.8000	3.8000	3.8000	+4.110%	41	390	-82.895%
2026-03-31	3.4000	3.6500	3.4000	3.6500	+10.606%	41	389	-82.192%
2026-03-25	3.1500	3.3000	3.1500	3.3000	+20.879%	44	382	-80.303%
2026-03-24	2.7300	2.7500	2.7300	2.7300	-9.000%	52	400	-76.190%
2026-03-23	3.0000	3.0000	2.8500	3.0000	+33.929%	500	351	-78.333%
2026-03-20	2.2900	2.2900	2.2200	2.2400	-17.949%	8	107	-70.982%
2026-03-18	2.7900	2.8200	2.7300	2.7300	-6.507%	13	102	-76.190%
2026-03-17	2.9100	2.9200	2.9100	2.9200	+10.189%	11	103	-77.740%
2026-03-16	2.6600	2.7000	2.6500	2.6500	+10.417%	5	113	-75.472%
2026-03-13	2.5000	2.5000	2.4000	2.4000	-12.727%	5	118	-72.917%
2026-03-12	2.7500	2.7500	2.7500	2.7500	-17.910%	1	119	-76.364%
2026-03-10	3.3500	3.3500	3.3500	3.3500	+21.377%	7	120	-80.597%
2026-03-09	2.6000	2.7600	2.6000	2.7600	+2.985%	3	113	-76.449%
2026-03-06	2.6400	2.7000	2.6400	2.6800	+0.375%	20	116	-75.746%
2026-03-05	2.6700	2.6700	2.6700	2.6700	-5.654%	1	96	-75.655%
2026-03-03	2.8300	2.8300	2.8300	2.8300	-19.143%	1	96	-77.032%
2026-03-02	3.5000	3.5000	3.5000	3.5000	-10.256%	1	95	-81.429%
2026-02-26	3.9000	3.9000	3.9000	3.9000	-6.024%	1	96	-83.333%
2026-02-25	4.1500	4.1500	4.1500	4.1500	-0.480%	4	101	-84.337%
2026-02-23	4.1700	4.1700	4.1700	4.1700	+9.737%	3	101	-84.412%
2026-02-20	3.8000	3.8000	3.8000	3.8000	+1.333%	8	98	-82.895%
2026-02-19	3.7500	3.7800	3.7500	3.7500	+2.740%	9	106	-82.667%
2026-02-18	3.6500	3.6500	3.6500	3.6500	+4.286%	12	105	-82.192%
2026-02-17	3.4500	3.5000	3.4500	3.5000	+8.025%	12	78	-81.429%
2026-02-06	3.2400	3.2400	3.2400	3.2400	-16.923%	9	66	-79.938%
2026-02-03	3.8800	3.9000	3.8800	3.9000	+12.717%	7	57	-83.333%
2026-01-27	3.3500	3.4800	3.3500	3.4600	+97.714%	40	50	-81.214%
2025-11-13	1.7500	1.7500	1.7500	1.7500	0.000%	10	10	-62.857%