Dark

EWZ20261016C45
EWZ Oct 16 2026 45.00 Call (EWZ261016C00045000)
option OPRA

EOD

Aug 6, 2026

0.1800-28.000%(-0.0700)20,003

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.1800	0.1800	0.1800	0.1800	-28.000%	20,003	51,047	0.000%
2026-08-04	0.2800	0.2800	0.2500	0.2500	-13.793%	43	71,049	-28.000%
2026-07-31	0.2900	0.2900	0.2900	0.2900	+16.000%	25	71,037	-37.931%
2026-07-30	0.2500	0.2600	0.2400	0.2500	-10.714%	8	71,062	-28.000%
2026-07-28	0.2900	0.2900	0.2800	0.2800	+12.000%	15	71,067	-35.714%
2026-07-27	0.2400	0.2500	0.2400	0.2500	-3.846%	10	71,077	-28.000%
2026-07-24	0.2600	0.2600	0.2600	0.2600	-10.345%	17	71,079	-30.769%
2026-07-23	0.3600	0.3600	0.2900	0.2900	-14.706%	66	71,096	-37.931%
2026-07-22	0.3100	0.3400	0.2900	0.3400	+36.000%	15	71,078	-47.059%
2026-07-21	0.2400	0.2500	0.2400	0.2500	0.000%	6	71,091	-28.000%
2026-07-17	0.2500	0.2500	0.2500	0.2500	0.000%	16	71,097	-28.000%
2026-07-16	0.2500	0.2500	0.2500	0.2500	-21.875%	125	71,113	-28.000%
2026-07-15	0.3300	0.3300	0.3100	0.3200	-8.571%	6,232	71,035	-43.750%
2026-07-14	0.3400	0.3700	0.3400	0.3500	+12.903%	45	64,916	-48.571%
2026-07-13	0.3900	0.3900	0.3000	0.3100	-16.216%	159	64,921	-41.935%
2026-07-10	0.3400	0.3800	0.3400	0.3700	+32.143%	10,213	64,963	-51.351%
2026-07-09	0.2100	0.2800	0.2100	0.2800	+40.000%	6	55,128	-35.714%
2026-07-08	0.2200	0.2200	0.2000	0.2000	-23.077%	12	55,132	-10.000%
2026-07-07	0.3200	0.3200	0.2500	0.2600	-10.345%	61	55,125	-30.769%
2026-07-06	0.2500	0.2900	0.2400	0.2900	+11.538%	243	55,116	-37.931%
2026-07-02	0.2600	0.2600	0.2200	0.2600	+13.043%	222	54,838	-30.769%
2026-07-01	0.2500	0.2600	0.2300	0.2300	-17.857%	934	54,838	-21.739%
2026-06-30	0.2500	0.2900	0.2400	0.2800	-6.667%	154	53,930	-35.714%
2026-06-29	0.3000	0.3400	0.2700	0.3000	-3.226%	844	53,878	-40.000%
2026-06-26	0.3300	0.3600	0.2300	0.3100	+19.231%	50,484	52,967	-41.935%
2026-06-25	0.2600	0.2600	0.2600	0.2600	0.000%	514	2,754	-30.769%
2026-06-23	0.2500	0.2600	0.2500	0.2600	-10.345%	101	2,280	-30.769%
2026-06-22	0.2800	0.2900	0.2800	0.2900	+11.538%	2	2,241	-37.931%
2026-06-18	0.2800	0.2800	0.2600	0.2600	-27.778%	992	2,076	-30.769%
2026-06-17	0.3600	0.3600	0.3600	0.3600	-2.703%	1	2,076	-50.000%
2026-06-15	0.3700	0.3700	0.3700	0.3700	+37.037%	8	2,076	-51.351%
2026-06-10	0.2700	0.2700	0.2700	0.2700	-22.857%	1	2,068	-33.333%
2026-06-03	0.3400	0.3500	0.3400	0.3500	-28.571%	240	2,069	-48.571%
2026-06-01	0.4900	0.4900	0.4900	0.4900	-26.866%	3	1,947	-63.265%
2026-05-26	0.6700	0.6700	0.6700	0.6700	+4.688%	1	1,947	-73.134%
2026-05-22	0.6400	0.6400	0.6400	0.6400	-14.667%	2	1,947	-71.875%
2026-05-21	0.8000	0.8000	0.7500	0.7500	-1.316%	844	1,947	-76.000%
2026-05-20	0.7600	0.7600	0.7600	0.7600	+22.581%	1	1,947	-76.316%
2026-05-19	0.6200	0.6200	0.6200	0.6200	-17.333%	4	1,942	-70.968%
2026-05-18	0.7500	0.7500	0.7500	0.7500	+4.167%	5	1,942	-76.000%
2026-05-15	0.7200	0.7200	0.7200	0.7200	-11.111%	100	1,942	-75.000%
2026-05-13	1.0200	1.0400	0.8100	0.8100	-42.143%	9	1,942	-77.778%
2026-05-07	1.4200	1.4200	1.4000	1.4000	-16.168%	4	1,948	-87.143%
2026-05-06	1.6100	1.7000	1.6100	1.6700	+3.086%	8	1,948	-89.222%
2026-05-01	1.6200	1.6200	1.6200	1.6200	+1.250%	3	1,945	-88.889%
2026-04-30	1.6000	1.6000	1.6000	1.6000	+11.888%	1,500	1,945	-88.750%
2026-04-29	1.4300	1.4500	1.4300	1.4300	-26.667%	18	445	-87.413%
2026-04-27	1.9500	1.9500	1.9500	1.9500	-10.138%	2	432	-90.769%
2026-04-23	2.1700	2.1700	2.1700	2.1700	-14.902%	18	432	-91.705%
2026-04-21	2.5500	2.5500	2.5500	2.5500	+2.000%	2	432	-92.941%
2026-04-20	2.5000	2.5000	2.5000	2.5000	-4.580%	2	432	-92.800%
2026-04-17	2.6200	2.6200	2.6200	2.6200	-6.093%	3	432	-93.130%
2026-04-16	2.7900	2.7900	2.7900	2.7900	-0.357%	1	429	-93.548%
2026-04-15	2.8400	2.8400	2.8000	2.8000	-9.677%	3	428	-93.571%
2026-04-14	3.1000	3.1000	3.1000	3.1000	+9.155%	1	430	-94.194%
2026-04-13	2.8400	2.8400	2.8400	2.8400	-0.351%	1	429	-93.662%
2026-04-10	2.8500	2.8500	2.8500	2.8500	+14.919%	5	429	-93.684%
2026-04-09	2.4700	2.4800	2.4700	2.4800	+30.526%	6	429	-92.742%
2026-03-31	1.9000	1.9000	1.9000	1.9000	+21.795%	1	423	-90.526%
2026-03-30	1.5600	1.5600	1.5600	1.5600	-6.024%	1	422	-88.462%
2026-03-26	1.6600	1.6600	1.6600	1.6600	-4.598%	3	422	-89.157%
2026-03-25	1.5900	1.8100	1.5900	1.7400	+53.982%	17	422	-89.655%
2026-03-20	1.1400	1.1400	1.1300	1.1300	-25.658%	4	426	-84.071%
2026-03-17	1.5200	1.5200	1.5200	1.5200	+22.581%	3	422	-88.158%
2026-03-13	1.3200	1.3200	1.2200	1.2400	-12.057%	19	419	-85.484%
2026-03-12	1.4000	1.4100	1.4000	1.4100	-19.429%	190	406	-87.234%
2026-03-11	1.7000	1.7600	1.7000	1.7500	+23.239%	270	556	-89.714%
2026-03-09	1.4200	1.4200	1.4200	1.4200	-2.069%	11	382	-87.324%
2026-03-03	1.5500	1.5500	1.4500	1.4500	-28.218%	30	386	-87.586%
2026-03-02	2.1100	2.1100	2.0200	2.0200	-7.339%	113	376	-91.089%
2026-02-26	2.2000	2.2000	2.1800	2.1800	-0.909%	51	363	-91.743%
2026-02-23	2.2000	2.2000	2.2000	2.2000	+7.843%	20	374	-91.818%
2026-02-18	2.0600	2.0600	2.0400	2.0400	-5.991%	25	374	-91.176%
2026-02-12	2.1700	2.1700	2.1700	2.1700	-7.660%	10	349	-91.705%
2026-02-11	2.3800	2.3800	2.3500	2.3500	+11.374%	22	339	-92.340%
2026-02-10	2.1100	2.1100	2.1100	2.1100	-1.402%	5	319	-91.469%
2026-02-03	2.2000	2.2000	2.1400	2.1400	+21.591%	3	329	-91.589%
2026-02-02	1.7600	1.7600	1.7600	1.7600	-4.348%	10	326	-89.773%
2026-01-30	1.8200	1.8400	1.7900	1.8400	-12.796%	12	326	-90.217%
2026-01-29	2.0500	2.1100	2.0500	2.1100	-2.765%	17	318	-91.469%
2026-01-28	2.0500	2.1700	2.0500	2.1700	+11.856%	124	320	-91.705%
2026-01-27	1.9200	1.9400	1.8900	1.9400	+25.974%	82	196	-90.722%
2026-01-26	1.5400	1.5500	1.5400	1.5400	+6.944%	3	124	-88.312%
2026-01-23	1.3800	1.4400	1.3800	1.4400	+13.386%	3	125	-87.500%
2026-01-22	1.3000	1.3000	1.2700	1.2700	+64.935%	97	125	-85.827%
2026-01-20	0.7700	0.7700	0.7700	0.7700	+8.451%	1	58	-76.623%
2026-01-16	0.7200	0.7200	0.7100	0.7100	-8.974%	3	62	-74.648%
2026-01-15	0.7400	0.7800	0.7400	0.7800	+9.859%	2	62	-76.923%
2026-01-14	0.7000	0.7100	0.7000	0.7100	-2.740%	3	63	-74.648%
2026-01-12	0.7300	0.7300	0.7300	0.7300	+7.353%	2	66	-75.342%
2026-01-07	0.6800	0.6900	0.4900	0.6800	-31.313%	24	68	-73.529%
2025-12-02	0.9400	1.0000	0.9200	0.9900	0.000%	44	44	-81.818%