Dark

EWZ20261016C43
EWZ Oct 16 2026 43.00 Call (EWZ261016C00043000)
option OPRA

EOD

Oct 1, 2026

0.1600-11.111%(-0.0200)141

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1500	0.1600	0.1200	0.1600	-11.111%	141	29,757	0.000%
2026-09-30	0.1600	0.2000	0.1500	0.1800	+50.000%	79	29,717	-11.111%
2026-09-29	0.1200	0.1300	0.0900	0.1200	0.000%	3,097	29,746	+33.333%
2026-09-28	0.1100	0.1200	0.0800	0.1200	-20.000%	1,102	32,785	+33.333%
2026-09-25	0.1700	0.1800	0.1200	0.1500	-11.765%	5,443	36,337	+6.667%
2026-09-24	0.2100	0.2300	0.1600	0.1700	-29.167%	162	33,903	-5.882%
2026-09-23	0.3800	0.3800	0.2400	0.2400	-36.842%	850	33,949	-33.333%
2026-09-22	0.3000	0.3800	0.3000	0.3800	+2.703%	8,920	34,023	-57.895%
2026-09-21	0.3700	0.3900	0.2900	0.3700	+23.333%	3,448	28,675	-56.757%
2026-09-18	0.2700	0.3000	0.2600	0.3000	-14.286%	3,582	27,439	-46.667%
2026-09-17	0.3000	0.3500	0.2800	0.3500	+6.061%	57	26,535	-54.286%
2026-09-16	0.3400	0.3700	0.3100	0.3300	-17.500%	3,026	26,288	-51.515%
2026-09-15	0.4000	0.4400	0.4000	0.4000	+5.263%	111	25,617	-60.000%
2026-09-14	0.3200	0.4000	0.3100	0.3800	-17.391%	2,682	25,563	-57.895%
2026-09-11	0.5200	0.5200	0.4200	0.4600	-19.298%	3,568	23,223	-65.217%
2026-09-10	0.4100	0.6400	0.4000	0.5700	+21.277%	256	21,286	-71.930%
2026-09-09	0.4900	0.5300	0.4400	0.4700	-22.951%	20,228	21,107	-65.957%
2026-09-08	0.6100	0.7400	0.6000	0.6100	+24.490%	2,087	40,296	-73.770%
2026-09-04	0.4200	0.5200	0.4200	0.4900	-12.500%	109	36,350	-67.347%
2026-09-03	0.7500	0.8000	0.5300	0.5600	-15.152%	2,052	36,350	-71.429%
2026-09-02	0.5200	0.7000	0.5200	0.6600	+78.378%	3,421	36,327	-75.758%
2026-09-01	0.3300	0.4500	0.3200	0.3700	+32.143%	662	33,992	-56.757%
2026-08-31	0.3100	0.3100	0.2500	0.2800	+40.000%	19,163	33,340	-42.857%
2026-08-28	0.2400	0.2400	0.1900	0.2000	-20.000%	7	14,189	-20.000%
2026-08-27	0.2500	0.2600	0.2400	0.2500	-10.714%	155	14,189	-36.000%
2026-08-26	0.3100	0.3200	0.2600	0.2800	+27.273%	7,970	14,066	-42.857%
2026-08-25	0.1600	0.2200	0.1600	0.2200	+15.789%	6	7,401	-27.273%
2026-08-24	0.1900	0.2300	0.1700	0.1900	-17.391%	86	7,403	-15.789%
2026-08-21	0.2000	0.2500	0.2000	0.2300	+91.667%	3,144	7,403	-30.435%
2026-08-20	0.1200	0.1200	0.1200	0.1200	-14.286%	1	6,830	+33.333%
2026-08-19	0.1400	0.1400	0.1400	0.1400	-22.222%	1	6,831	+14.286%
2026-08-11	0.2000	0.2000	0.1800	0.1800	-14.286%	3	6,832	-11.111%
2026-08-10	0.2200	0.2200	0.2100	0.2100	-16.000%	2	6,834	-23.810%
2026-08-07	0.3000	0.3000	0.2500	0.2500	-21.875%	10	6,833	-36.000%
2026-08-06	0.3200	0.3200	0.3200	0.3200	-27.273%	7	6,825	-50.000%
2026-08-05	0.4900	0.4900	0.4400	0.4400	-2.222%	2,020	7,018	-63.636%
2026-08-04	0.4500	0.4500	0.4500	0.4500	-2.174%	1,804	5,555	-64.444%
2026-08-03	0.4600	0.4600	0.4600	0.4600	+6.977%	1	4,302	-65.217%
2026-07-30	0.3800	0.4300	0.3800	0.4300	-6.522%	4	4,302	-62.791%
2026-07-28	0.4600	0.4600	0.4600	0.4600	+9.524%	1	4,305	-65.217%
2026-07-27	0.4200	0.4200	0.4200	0.4200	-22.222%	8	4,305	-61.905%
2026-07-23	0.5400	0.5400	0.5400	0.5400	-3.571%	1	4,313	-70.370%
2026-07-22	0.5600	0.5600	0.5600	0.5600	+33.333%	1	4,313	-71.429%
2026-07-21	0.4100	0.4200	0.4100	0.4200	-2.326%	3,102	4,664	-61.905%
2026-07-20	0.4300	0.4300	0.4300	0.4300	-18.868%	22	1,616	-62.791%
2026-07-15	0.5300	0.5300	0.5300	0.5300	+3.922%	29	1,616	-69.811%
2026-07-13	0.5100	0.5100	0.5100	0.5100	-12.069%	3	1,587	-68.627%
2026-07-10	0.5800	0.5800	0.5800	0.5800	+31.818%	2	1,587	-72.414%
2026-07-09	0.4500	0.4500	0.4400	0.4400	+22.222%	20	1,587	-63.636%
2026-07-08	0.3600	0.3600	0.3600	0.3600	-12.195%	63	1,567	-55.556%
2026-07-01	0.3900	0.4100	0.3900	0.4100	-10.870%	22	1,507	-60.976%
2026-06-30	0.3900	0.4600	0.3900	0.4600	-9.804%	4	1,485	-65.217%
2026-06-29	0.5100	0.5100	0.5100	0.5100	-5.556%	3	1,485	-68.627%
2026-06-26	0.5300	0.5400	0.5300	0.5400	+17.391%	2	1,485	-70.370%
2026-06-25	0.4000	0.4600	0.4000	0.4600	+21.053%	3	1,485	-65.217%
2026-06-24	0.3800	0.3800	0.3800	0.3800	-7.317%	514	1,485	-57.895%
2026-06-23	0.4100	0.4100	0.4100	0.4100	-26.786%	4	971	-60.976%
2026-06-17	0.5600	0.5600	0.5600	0.5600	+3.704%	1	563	-71.429%
2026-06-15	0.5400	0.5400	0.5400	0.5400	-10.000%	10	563	-70.370%
2026-06-12	0.5700	0.6000	0.5700	0.6000	+46.341%	14	553	-73.333%
2026-06-08	0.4100	0.4100	0.4100	0.4100	-33.871%	10	549	-60.976%
2026-06-03	0.6200	0.6200	0.6200	0.6200	-16.216%	20	539	-74.194%
2026-06-01	0.7400	0.7400	0.7400	0.7400	-1.333%	15	522	-78.378%
2026-05-29	0.7700	0.7700	0.7500	0.7500	-18.478%	25	522	-78.667%
2026-05-28	0.9200	0.9200	0.9200	0.9200	-7.071%	1	517	-82.609%
2026-05-27	0.9900	0.9900	0.9900	0.9900	+5.319%	10	517	-83.838%
2026-05-26	0.9400	0.9400	0.9400	0.9400	-1.053%	1	507	-82.979%
2026-05-22	0.9500	0.9500	0.9500	0.9500	-8.654%	20	497	-83.158%
2026-05-21	1.0400	1.0400	1.0400	1.0400	+16.854%	10	487	-84.615%
2026-05-19	0.9200	0.9200	0.8900	0.8900	-14.423%	25	487	-82.022%
2026-05-15	0.9900	1.0400	0.9900	1.0400	-21.805%	26	470	-84.615%
2026-05-14	1.3300	1.3300	1.3300	1.3300	-0.746%	20	469	-87.970%
2026-05-13	1.5000	1.5000	1.3300	1.3400	-18.788%	40	399	-88.060%
2026-05-12	1.6500	1.6500	1.6500	1.6500	-9.341%	55	399	-90.303%
2026-05-11	1.8200	1.8200	1.8200	1.8200	-3.191%	5	399	-91.209%
2026-05-07	2.0500	2.0500	1.8800	1.8800	-18.261%	10	402	-91.489%
2026-05-05	2.2500	2.3000	2.2500	2.3000	+4.072%	130	425	-93.043%
2026-05-01	2.2100	2.2100	2.2100	2.2100	-6.356%	2	493	-92.760%
2026-04-30	2.3600	2.3600	2.3600	2.3600	+17.413%	1	493	-93.220%
2026-04-29	2.0100	2.0100	2.0100	2.0100	-18.623%	1	492	-92.040%
2026-04-27	2.4800	2.4800	2.4700	2.4700	-3.137%	2	493	-93.522%
2026-04-23	2.6800	2.6800	2.5500	2.5500	-26.513%	3	492	-93.725%
2026-04-16	3.4700	3.4700	3.4700	3.4700	+0.580%	25	492	-95.389%
2026-04-13	3.4500	3.4500	3.4500	3.4500	+58.986%	24	480	-95.362%
2026-03-30	2.1700	2.1700	2.1700	2.1700	+3.333%	1	456	-92.627%
2026-03-27	2.1000	2.1000	2.1000	2.1000	-0.474%	1	455	-92.381%
2026-03-26	2.1100	2.1100	2.1100	2.1100	-6.222%	1	454	-92.417%
2026-03-25	2.3300	2.3300	2.2500	2.2500	+52.027%	6	453	-92.889%
2026-03-20	1.5200	1.5300	1.4800	1.4800	-15.909%	36	448	-89.189%
2026-03-19	1.7600	1.7600	1.7600	1.7600	-11.111%	1	412	-90.909%
2026-03-17	1.9800	1.9800	1.9800	1.9800	+9.392%	4	411	-91.919%
2026-03-16	1.8100	1.8100	1.8100	1.8100	+12.422%	1	407	-91.160%
2026-03-13	1.6200	1.6300	1.6100	1.6100	-39.700%	11	406	-90.062%
2026-03-02	2.6100	2.7300	2.6100	2.6700	-1.111%	104	397	-94.007%
2026-02-27	2.8200	2.8200	2.7000	2.7000	+0.746%	18	404	-94.074%
2026-02-26	2.6800	2.6800	2.6800	2.6800	-12.131%	1	387	-94.030%
2026-02-25	3.0000	3.0500	3.0000	3.0500	+2.694%	2	387	-94.754%
2026-02-20	2.9000	2.9700	2.9000	2.9700	+14.672%	201	387	-94.613%
2026-02-18	2.6000	2.6000	2.5900	2.5900	+1.969%	3	187	-93.822%
2026-02-13	2.5400	2.5400	2.5400	2.5400	-14.765%	1	184	-93.701%
2026-02-12	2.9800	2.9800	2.9800	2.9800	+34.842%	1	184	-94.631%
2026-01-30	2.4000	2.4000	2.2100	2.2100	-15.649%	4	183	-92.760%
2026-01-29	2.6600	2.6600	2.6200	2.6200	+7.377%	2	179	-93.893%
2026-01-27	2.4400	2.4400	2.4400	2.4400	+23.232%	2	179	-93.443%
2026-01-23	1.9800	1.9800	1.9800	1.9800	+20.732%	1	177	-91.919%
2026-01-22	1.6900	1.6900	1.6400	1.6400	+78.261%	2	177	-90.244%
2026-01-16	0.9200	0.9200	0.9200	0.9200	-4.167%	1	171	-82.609%
2026-01-15	0.9800	0.9800	0.9600	0.9600	+7.865%	2	171	-83.333%
2026-01-14	0.8700	0.8900	0.8700	0.8900	-2.198%	2	169	-82.022%
2026-01-08	0.9100	0.9100	0.9100	0.9100	-5.208%	1	167	-82.418%
2026-01-07	0.9500	0.9800	0.9500	0.9600	-15.789%	19	166	-83.333%
2025-12-09	1.1600	1.1600	1.1400	1.1400	-11.628%	2	182	-85.965%
2025-12-02	1.2500	1.2900	1.2500	1.2900	+34.375%	4	179	-87.597%
2025-11-25	0.9500	0.9700	0.9500	0.9600	+5.495%	52	175	-83.333%
2025-11-24	0.9200	0.9200	0.9100	0.9100	0.000%	123	123	-82.418%