Dark

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

EOD

Oct 1, 2026

0.0700+16.667%(+0.0100)1,409

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0500	0.0700	0.0400	0.0700	+16.667%	1,409	72,746	0.000%
2026-09-30	0.0400	0.0900	0.0400	0.0600	+50.000%	189	73,415	+16.667%
2026-09-29	0.0300	0.0500	0.0300	0.0400	0.000%	31	74,723	+75.000%
2026-09-28	0.0500	0.0500	0.0300	0.0400	-20.000%	1,903	74,733	+75.000%
2026-09-25	0.0600	0.0800	0.0500	0.0500	-16.667%	64	75,231	+40.000%
2026-09-24	0.0800	0.0800	0.0500	0.0600	-33.333%	2,426	75,248	+16.667%
2026-09-23	0.1800	0.1800	0.0900	0.0900	-40.000%	29	75,509	-22.222%
2026-09-22	0.1100	0.1500	0.1100	0.1500	-6.250%	6,077	77,173	-53.333%
2026-09-21	0.1500	0.1700	0.1200	0.1600	+23.077%	844	72,023	-56.250%
2026-09-18	0.1200	0.1300	0.1100	0.1300	-13.333%	65	74,026	-46.154%
2026-09-17	0.1300	0.1600	0.1200	0.1500	0.000%	23,444	69,076	-53.333%
2026-09-16	0.1700	0.1700	0.1500	0.1500	-31.818%	3	50,672	-53.333%
2026-09-15	0.2000	0.2400	0.1900	0.2200	+22.222%	1,307	50,672	-68.182%
2026-09-14	0.1500	0.2000	0.1500	0.1800	-28.000%	5,461	50,914	-61.111%
2026-09-11	0.2800	0.2800	0.2500	0.2500	-13.793%	581	46,588	-72.000%
2026-09-10	0.2000	0.3600	0.2000	0.2900	+16.000%	5,148	47,019	-75.862%
2026-09-09	0.2900	0.2900	0.2500	0.2500	-32.432%	128	43,297	-72.000%
2026-09-08	0.3700	0.4300	0.3200	0.3700	+32.143%	677	43,298	-81.081%
2026-09-04	0.2500	0.3000	0.2300	0.2800	-12.500%	3,091	41,014	-75.000%
2026-09-03	0.4700	0.5000	0.2900	0.3200	-17.949%	3,371	41,014	-78.125%
2026-09-02	0.2500	0.4500	0.2500	0.3900	+69.565%	283	37,701	-82.051%
2026-09-01	0.2100	0.2500	0.2100	0.2300	+53.333%	1,900	37,510	-69.565%
2026-08-31	0.1800	0.1800	0.1300	0.1500	+7.143%	1,006	36,699	-53.333%
2026-08-27	0.1400	0.1400	0.1400	0.1400	0.000%	6	36,999	-50.000%
2026-08-26	0.1700	0.1700	0.1400	0.1400	+16.667%	2	37,000	-50.000%
2026-08-25	0.1100	0.1200	0.0900	0.1200	+9.091%	12,901	37,019	-41.667%
2026-08-24	0.1000	0.1300	0.1000	0.1100	-15.385%	4	49,691	-36.364%
2026-08-21	0.0800	0.1300	0.0800	0.1300	+160.000%	2,552	49,691	-46.154%
2026-08-20	0.0500	0.0500	0.0500	0.0500	-44.444%	31	50,578	+40.000%
2026-08-19	0.0800	0.0900	0.0800	0.0900	+125.000%	3	50,605	-22.222%
2026-08-18	0.0500	0.0500	0.0400	0.0400	-33.333%	121	50,606	+75.000%
2026-08-17	0.0600	0.0600	0.0600	0.0600	0.000%	25	50,652	+16.667%
2026-08-14	0.0700	0.0700	0.0600	0.0600	-50.000%	49	50,677	+16.667%
2026-08-13	0.1000	0.1200	0.0700	0.1200	+33.333%	84	50,716	-41.667%
2026-08-12	0.0800	0.0900	0.0800	0.0900	+28.571%	129	50,784	-22.222%
2026-08-11	0.1000	0.1000	0.0700	0.0700	-50.000%	245	50,802	0.000%
2026-08-07	0.1700	0.1700	0.1400	0.1400	-22.222%	9	51,047	-50.000%
2026-08-06	0.1800	0.1800	0.1800	0.1800	-28.000%	20,003	51,047	-61.111%
2026-08-04	0.2800	0.2800	0.2500	0.2500	-13.793%	43	71,049	-72.000%
2026-07-31	0.2900	0.2900	0.2900	0.2900	+16.000%	25	71,037	-75.862%
2026-07-30	0.2500	0.2600	0.2400	0.2500	-10.714%	8	71,062	-72.000%
2026-07-28	0.2900	0.2900	0.2800	0.2800	+12.000%	15	71,067	-75.000%
2026-07-27	0.2400	0.2500	0.2400	0.2500	-3.846%	10	71,077	-72.000%
2026-07-24	0.2600	0.2600	0.2600	0.2600	-10.345%	17	71,079	-73.077%
2026-07-23	0.3600	0.3600	0.2900	0.2900	-14.706%	66	71,096	-75.862%
2026-07-22	0.3100	0.3400	0.2900	0.3400	+36.000%	15	71,078	-79.412%
2026-07-21	0.2400	0.2500	0.2400	0.2500	0.000%	6	71,091	-72.000%
2026-07-17	0.2500	0.2500	0.2500	0.2500	0.000%	16	71,097	-72.000%
2026-07-16	0.2500	0.2500	0.2500	0.2500	-21.875%	125	71,113	-72.000%
2026-07-15	0.3300	0.3300	0.3100	0.3200	-8.571%	6,232	71,035	-78.125%
2026-07-14	0.3400	0.3700	0.3400	0.3500	+12.903%	45	64,916	-80.000%
2026-07-13	0.3900	0.3900	0.3000	0.3100	-16.216%	159	64,921	-77.419%
2026-07-10	0.3400	0.3800	0.3400	0.3700	+32.143%	10,213	64,963	-81.081%
2026-07-09	0.2100	0.2800	0.2100	0.2800	+40.000%	6	55,128	-75.000%
2026-07-08	0.2200	0.2200	0.2000	0.2000	-23.077%	12	55,132	-65.000%
2026-07-07	0.3200	0.3200	0.2500	0.2600	-10.345%	61	55,125	-73.077%
2026-07-06	0.2500	0.2900	0.2400	0.2900	+11.538%	243	55,116	-75.862%
2026-07-02	0.2600	0.2600	0.2200	0.2600	+13.043%	222	54,838	-73.077%
2026-07-01	0.2500	0.2600	0.2300	0.2300	-17.857%	934	54,838	-69.565%
2026-06-30	0.2500	0.2900	0.2400	0.2800	-6.667%	154	53,930	-75.000%
2026-06-29	0.3000	0.3400	0.2700	0.3000	-3.226%	844	53,878	-76.667%
2026-06-26	0.3300	0.3600	0.2300	0.3100	+19.231%	50,484	52,967	-77.419%
2026-06-25	0.2600	0.2600	0.2600	0.2600	0.000%	514	2,754	-73.077%
2026-06-23	0.2500	0.2600	0.2500	0.2600	-10.345%	101	2,280	-73.077%
2026-06-22	0.2800	0.2900	0.2800	0.2900	+11.538%	2	2,241	-75.862%
2026-06-18	0.2800	0.2800	0.2600	0.2600	-27.778%	992	2,076	-73.077%
2026-06-17	0.3600	0.3600	0.3600	0.3600	-2.703%	1	2,076	-80.556%
2026-06-15	0.3700	0.3700	0.3700	0.3700	+37.037%	8	2,076	-81.081%
2026-06-10	0.2700	0.2700	0.2700	0.2700	-22.857%	1	2,068	-74.074%
2026-06-03	0.3400	0.3500	0.3400	0.3500	-28.571%	240	2,069	-80.000%
2026-06-01	0.4900	0.4900	0.4900	0.4900	-26.866%	3	1,947	-85.714%
2026-05-26	0.6700	0.6700	0.6700	0.6700	+4.688%	1	1,947	-89.552%
2026-05-22	0.6400	0.6400	0.6400	0.6400	-14.667%	2	1,947	-89.063%
2026-05-21	0.8000	0.8000	0.7500	0.7500	-1.316%	844	1,947	-90.667%
2026-05-20	0.7600	0.7600	0.7600	0.7600	+22.581%	1	1,947	-90.789%
2026-05-19	0.6200	0.6200	0.6200	0.6200	-17.333%	4	1,942	-88.710%
2026-05-18	0.7500	0.7500	0.7500	0.7500	+4.167%	5	1,942	-90.667%
2026-05-15	0.7200	0.7200	0.7200	0.7200	-11.111%	100	1,942	-90.278%
2026-05-13	1.0200	1.0400	0.8100	0.8100	-42.143%	9	1,942	-91.358%
2026-05-07	1.4200	1.4200	1.4000	1.4000	-16.168%	4	1,948	-95.000%
2026-05-06	1.6100	1.7000	1.6100	1.6700	+3.086%	8	1,948	-95.808%
2026-05-01	1.6200	1.6200	1.6200	1.6200	+1.250%	3	1,945	-95.679%
2026-04-30	1.6000	1.6000	1.6000	1.6000	+11.888%	1,500	1,945	-95.625%
2026-04-29	1.4300	1.4500	1.4300	1.4300	-26.667%	18	445	-95.105%
2026-04-27	1.9500	1.9500	1.9500	1.9500	-10.138%	2	432	-96.410%
2026-04-23	2.1700	2.1700	2.1700	2.1700	-14.902%	18	432	-96.774%
2026-04-21	2.5500	2.5500	2.5500	2.5500	+2.000%	2	432	-97.255%
2026-04-20	2.5000	2.5000	2.5000	2.5000	-4.580%	2	432	-97.200%
2026-04-17	2.6200	2.6200	2.6200	2.6200	-6.093%	3	432	-97.328%
2026-04-16	2.7900	2.7900	2.7900	2.7900	-0.357%	1	429	-97.491%
2026-04-15	2.8400	2.8400	2.8000	2.8000	-9.677%	3	428	-97.500%
2026-04-14	3.1000	3.1000	3.1000	3.1000	+9.155%	1	430	-97.742%
2026-04-13	2.8400	2.8400	2.8400	2.8400	-0.351%	1	429	-97.535%
2026-04-10	2.8500	2.8500	2.8500	2.8500	+14.919%	5	429	-97.544%
2026-04-09	2.4700	2.4800	2.4700	2.4800	+30.526%	6	429	-97.177%
2026-03-31	1.9000	1.9000	1.9000	1.9000	+21.795%	1	423	-96.316%
2026-03-30	1.5600	1.5600	1.5600	1.5600	-6.024%	1	422	-95.513%
2026-03-26	1.6600	1.6600	1.6600	1.6600	-4.598%	3	422	-95.783%
2026-03-25	1.5900	1.8100	1.5900	1.7400	+53.982%	17	422	-95.977%
2026-03-20	1.1400	1.1400	1.1300	1.1300	-25.658%	4	426	-93.805%
2026-03-17	1.5200	1.5200	1.5200	1.5200	+22.581%	3	422	-95.395%
2026-03-13	1.3200	1.3200	1.2200	1.2400	-12.057%	19	419	-94.355%
2026-03-12	1.4000	1.4100	1.4000	1.4100	-19.429%	190	406	-95.035%
2026-03-11	1.7000	1.7600	1.7000	1.7500	+23.239%	270	556	-96.000%
2026-03-09	1.4200	1.4200	1.4200	1.4200	-2.069%	11	382	-95.070%
2026-03-03	1.5500	1.5500	1.4500	1.4500	-28.218%	30	386	-95.172%
2026-03-02	2.1100	2.1100	2.0200	2.0200	-7.339%	113	376	-96.535%
2026-02-26	2.2000	2.2000	2.1800	2.1800	-0.909%	51	363	-96.789%
2026-02-23	2.2000	2.2000	2.2000	2.2000	+7.843%	20	374	-96.818%
2026-02-18	2.0600	2.0600	2.0400	2.0400	-5.991%	25	374	-96.569%
2026-02-12	2.1700	2.1700	2.1700	2.1700	-7.660%	10	349	-96.774%
2026-02-11	2.3800	2.3800	2.3500	2.3500	+11.374%	22	339	-97.021%
2026-02-10	2.1100	2.1100	2.1100	2.1100	-1.402%	5	319	-96.682%
2026-02-03	2.2000	2.2000	2.1400	2.1400	+21.591%	3	329	-96.729%
2026-02-02	1.7600	1.7600	1.7600	1.7600	-4.348%	10	326	-96.023%
2026-01-30	1.8200	1.8400	1.7900	1.8400	-12.796%	12	326	-96.196%
2026-01-29	2.0500	2.1100	2.0500	2.1100	-2.765%	17	318	-96.682%
2026-01-28	2.0500	2.1700	2.0500	2.1700	+11.856%	124	320	-96.774%
2026-01-27	1.9200	1.9400	1.8900	1.9400	+25.974%	82	196	-96.392%
2026-01-26	1.5400	1.5500	1.5400	1.5400	+6.944%	3	124	-95.455%
2026-01-23	1.3800	1.4400	1.3800	1.4400	+13.386%	3	125	-95.139%
2026-01-22	1.3000	1.3000	1.2700	1.2700	+64.935%	97	125	-94.488%
2026-01-20	0.7700	0.7700	0.7700	0.7700	+8.451%	1	58	-90.909%
2026-01-16	0.7200	0.7200	0.7100	0.7100	-8.974%	3	62	-90.141%
2026-01-15	0.7400	0.7800	0.7400	0.7800	+9.859%	2	62	-91.026%
2026-01-14	0.7000	0.7100	0.7000	0.7100	-2.740%	3	63	-90.141%
2026-01-12	0.7300	0.7300	0.7300	0.7300	+7.353%	2	66	-90.411%
2026-01-07	0.6800	0.6900	0.4900	0.6800	-31.313%	24	68	-89.706%
2025-12-02	0.9400	1.0000	0.9200	0.9900	0.000%	44	44	-92.929%