Dark

EWZ20261120C34
EWZ Nov 20 2026 34.00 Call (EWZ261120C00034000)
option OPRA

EOD

Oct 1, 2026

4.74+0.851%(+0.04)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.7500	4.8100	4.6900	4.7400	+0.851%	15	26,421	0.000%
2026-09-30	4.5200	4.7300	4.3000	4.7000	+13.253%	60	26,428	+0.851%
2026-09-29	3.8000	4.1500	3.8000	4.1500	0.000%	222	26,425	+14.217%
2026-09-28	3.9600	4.1500	3.9600	4.1500	-5.467%	13	26,253	+14.217%
2026-09-25	3.7000	4.4000	3.3900	4.3900	-1.348%	28	26,252	+7.973%
2026-09-24	4.7300	4.7300	4.4100	4.4500	-8.247%	45	26,250	+6.517%
2026-09-23	5.5000	5.5500	4.8500	4.8500	-11.172%	70	26,267	-2.268%
2026-09-22	4.8300	5.4600	4.8300	5.4600	+1.676%	64	26,249	-13.187%
2026-09-21	5.2000	5.4100	4.7000	5.3700	+13.291%	404	26,244	-11.732%
2026-09-18	4.4000	4.9700	4.4000	4.7400	-9.021%	1,943	26,272	0.000%
2026-09-17	5.2200	5.2200	5.2100	5.2100	+6.762%	10	26,935	-9.021%
2026-09-16	4.9500	5.1800	4.8800	4.8800	-7.576%	31	26,931	-2.869%
2026-09-15	5.1700	5.2800	5.1500	5.2800	+7.099%	16	26,957	-10.227%
2026-09-14	4.8400	4.9300	4.8400	4.9300	-6.095%	37	26,962	-3.854%
2026-09-11	5.2500	5.2500	5.2500	5.2500	-8.537%	15	26,962	-9.714%
2026-09-10	5.9600	5.9700	5.7400	5.7400	+6.494%	5	26,977	-17.422%
2026-09-09	5.3900	5.3900	5.3900	5.3900	-9.715%	2	26,980	-12.059%
2026-09-08	5.6700	6.2300	5.6700	5.9700	-2.131%	22	26,980	-20.603%
2026-09-03	6.1000	6.1000	6.1000	6.1000	+8.929%	40	26,987	-22.295%
2026-09-02	5.2000	5.6500	5.2000	5.6000	+19.149%	42	27,009	-15.357%
2026-09-01	4.2900	4.7000	4.2800	4.7000	+21.447%	18	27,022	+0.851%
2026-08-31	4.2200	4.2200	3.8700	3.8700	+10.256%	11	27,025	+22.481%
2026-08-28	3.6000	3.6000	3.5100	3.5100	-7.632%	15	27,025	+35.043%
2026-08-27	3.8000	3.8000	3.8000	3.8000	-4.523%	16	27,015	+24.737%
2026-08-26	4.0500	4.0500	3.9000	3.9800	+15.698%	24	27,005	+19.095%
2026-08-25	3.3100	3.4400	3.3100	3.4400	-0.578%	3	27,004	+37.791%
2026-08-24	3.2000	3.4600	3.2000	3.4600	+2.065%	22	27,006	+36.994%
2026-08-21	3.2400	3.4000	3.2200	3.3900	+26.022%	33	26,997	+39.823%
2026-08-20	2.7100	2.7100	2.6900	2.6900	-2.182%	60	27,017	+76.208%
2026-08-19	3.1200	3.1200	2.7500	2.7500	+11.789%	153	26,987	+72.364%
2026-08-18	2.4600	2.4600	2.4600	2.4600	-4.280%	10	26,887	+92.683%
2026-08-17	2.6500	2.6500	2.5000	2.5700	+4.049%	15	26,877	+84.436%
2026-08-14	2.4400	2.4700	2.3100	2.4700	-3.137%	9	26,862	+91.903%
2026-08-13	2.5500	2.5500	2.5500	2.5500	+1.190%	1	26,854	+85.882%
2026-08-12	2.6500	2.6500	2.4600	2.5200	-1.946%	12	26,853	+88.095%
2026-08-11	2.7000	2.7500	2.5700	2.5700	-22.121%	102	26,853	+84.436%
2026-08-10	3.4000	3.4000	3.2800	3.3000	-16.877%	11	26,895	+43.636%
2026-08-06	3.9700	3.9700	3.9700	3.9700	-3.406%	2	26,899	+19.395%
2026-08-05	4.2700	4.2800	4.1100	4.1100	-8.869%	21	26,897	+15.328%
2026-08-04	4.5100	4.5100	4.5100	4.5100	+3.678%	2	26,905	+5.100%
2026-08-03	4.3100	4.3500	4.3100	4.3500	-7.447%	2	26,905	+8.966%
2026-07-31	4.6700	4.7000	4.6700	4.7000	+19.289%	7	26,905	+0.851%
2026-07-30	3.9300	3.9400	3.9300	3.9400	+1.026%	6	26,910	+20.305%
2026-07-29	4.1500	4.1500	3.8900	3.9000	-5.109%	19	26,915	+21.538%
2026-07-27	4.1000	4.1100	4.1000	4.1100	-5.081%	3	26,916	+15.328%
2026-07-24	3.7000	4.3400	3.7000	4.3300	-6.681%	5	26,916	+9.469%
2026-07-23	4.5000	4.6400	4.5000	4.6400	+1.310%	23	26,916	+2.155%
2026-07-22	4.5900	4.5900	4.5800	4.5800	+14.500%	2	26,916	+3.493%
2026-07-16	3.9500	4.0200	3.9500	4.0000	-7.621%	121	26,916	+18.500%
2026-07-15	4.3300	4.3300	4.2000	4.3300	-0.460%	7	27,005	+9.469%
2026-07-14	4.2800	4.3500	4.2800	4.3500	+1.874%	32	27,012	+8.966%
2026-07-13	4.2700	4.2700	4.2700	4.2700	-1.613%	16	27,012	+11.007%
2026-07-10	4.1500	4.3500	4.1500	4.3400	+15.119%	97	27,013	+9.217%
2026-07-09	3.7500	3.7700	3.7500	3.7700	+8.333%	5	27,010	+25.729%
2026-07-08	3.4800	3.4800	3.4800	3.4800	-3.064%	2	27,009	+36.207%
2026-07-07	3.8400	3.8400	3.5900	3.5900	-4.267%	67	27,009	+32.033%
2026-07-06	3.5500	3.7500	3.5000	3.7500	+5.932%	60	27,013	+26.400%
2026-07-02	3.6900	3.6900	3.4500	3.5400	+4.118%	243	27,007	+33.898%
2026-07-01	2.7500	3.4500	2.7500	3.4000	-5.556%	342	27,007	+39.412%
2026-06-30	3.5500	3.6500	3.5500	3.6000	-4.000%	284	26,945	+31.667%
2026-06-29	3.7500	3.7500	3.6500	3.7500	-1.316%	44	26,949	+26.400%
2026-06-26	3.7500	3.8500	3.7500	3.8000	+7.955%	8	26,950	+24.737%
2026-06-25	3.6200	3.7800	3.5200	3.5200	+6.344%	25,165	36,349	+34.659%
2026-06-24	3.3600	3.3600	3.2200	3.3100	-0.601%	13	11,286	+43.202%
2026-06-23	3.3300	3.3300	3.3300	3.3300	+0.909%	3	11,285	+42.342%
2026-06-18	3.3400	3.3400	3.2000	3.3000	-18.519%	222	11,280	+43.636%
2026-06-17	4.0500	4.0500	4.0500	4.0500	+10.054%	1	11,280	+17.037%
2026-06-16	3.7400	3.7400	3.6500	3.6800	-4.910%	1,663	11,280	+28.804%
2026-06-15	4.9000	4.9000	3.8700	3.8700	-4.680%	12	9,719	+22.481%
2026-06-12	5.1500	5.1500	2.6400	4.0600	+21.194%	43	9,719	+16.749%
2026-06-11	3.9000	3.9000	3.3100	3.3500	+4.037%	35	9,733	+41.493%
2026-06-10	3.1900	3.4400	3.1600	3.2200	-2.128%	979	9,727	+47.205%
2026-06-09	3.2900	3.2900	3.2900	3.2900	-3.235%	2	9,136	+44.073%
2026-06-05	3.5000	3.6400	3.4000	3.4000	-10.526%	53	9,137	+39.412%
2026-06-04	3.8700	3.9400	3.8000	3.8000	+0.529%	67	9,114	+24.737%
2026-06-03	4.2500	4.2500	3.7000	3.7800	-16.740%	40	9,115	+25.397%
2026-05-29	4.5400	4.5400	4.5400	4.5400	-10.980%	2	9,103	+4.405%
2026-05-22	5.1000	5.1000	5.1000	5.1000	-2.857%	1	9,103	-7.059%
2026-05-20	5.0200	5.2600	4.9900	5.2500	+11.702%	122	9,104	-9.714%
2026-05-19	4.6500	4.7000	4.6500	4.7000	-8.738%	3	9,107	+0.851%
2026-05-18	5.1500	5.1600	5.1400	5.1500	+4.040%	22	9,107	-7.961%
2026-05-15	5.1500	5.2400	4.8500	4.9500	-12.389%	53	9,107	-4.242%
2026-05-14	6.0100	6.0200	5.6500	5.6500	+3.670%	26	9,123	-16.106%
2026-05-13	5.0500	5.7800	5.0500	5.4500	-15.504%	648	8,467	-13.028%
2026-05-12	6.7600	6.7600	6.4000	6.4500	-6.657%	9	8,467	-26.512%
2026-05-11	6.9100	6.9100	6.9100	6.9100	-3.221%	4	8,467	-31.404%
2026-05-08	7.1400	7.1400	7.1400	7.1400	-2.989%	1	8,469	-33.613%
2026-05-07	7.3600	7.3600	7.3600	7.3600	-5.277%	1	8,469	-35.598%
2026-05-06	7.6500	7.8400	7.6500	7.7700	+2.642%	8	8,469	-38.996%
2026-05-05	7.5700	7.5700	7.5700	7.5700	+0.531%	1	8,467	-37.384%
2026-04-30	7.5300	7.5300	7.5300	7.5300	+8.034%	2	8,467	-37.052%
2026-04-29	5.3800	6.9700	5.3800	6.9700	-11.995%	2	8,467	-31.994%
2026-04-27	7.9200	7.9200	7.9200	7.9200	+3.394%	3	8,467	-40.152%
2026-04-24	7.6600	7.6600	7.6600	7.6600	-16.467%	2	8,470	-38.120%
2026-04-17	9.1700	9.1700	9.1700	9.1700	-0.326%	2	8,470	-48.310%
2026-04-16	9.3800	9.3800	9.2000	9.2000	-2.439%	5	8,470	-48.478%
2026-04-15	9.3800	9.4400	9.3700	9.4300	+4.661%	100	8,469	-49.735%
2026-04-13	8.8400	9.0100	8.8400	9.0100	-2.489%	12	8,430	-47.392%
2026-04-10	9.2400	9.2400	9.2400	9.2400	+12.000%	45	8,436	-48.701%
2026-04-09	8.2500	8.2500	8.2500	8.2500	+2.740%	1	8,454	-42.545%
2026-04-08	8.0300	8.0300	8.0300	8.0300	+14.225%	5	8,454	-40.971%
2026-04-07	7.0300	7.0300	7.0300	7.0300	+10.016%	1	8,454	-32.575%
2026-03-30	6.3900	6.3900	6.3900	6.3900	-0.930%	17	8,454	-25.822%
2026-03-27	6.3900	6.4500	6.3900	6.4500	+2.057%	2	8,454	-26.512%
2026-03-26	6.3200	6.3200	6.3200	6.3200	-5.531%	2	8,453	-25.000%
2026-03-25	6.6700	6.8700	6.6600	6.6900	+14.751%	1,045	8,453	-29.148%
2026-03-24	5.8300	5.8300	5.8300	5.8300	+0.517%	9	8,458	-18.696%
2026-03-23	5.7400	5.8000	5.7400	5.8000	+11.324%	23	8,445	-18.276%
2026-03-20	5.5500	5.5500	5.0000	5.2100	-15.422%	25	8,435	-9.021%
2026-03-19	5.4900	6.1600	5.2200	6.1600	+4.940%	494	8,413	-23.052%
2026-03-18	6.0000	6.2000	5.8300	5.8700	-1.345%	3,068	8,037	-19.250%
2026-03-12	5.9500	5.9500	5.9500	5.9500	-14.017%	1	5,023	-20.336%
2026-03-10	6.7900	6.9200	6.7900	6.9200	+20.348%	7	5,022	-31.503%
2026-03-05	6.1500	6.2400	5.7500	5.7500	-14.179%	3	5,027	-17.565%
2026-03-04	6.6000	6.7000	6.6000	6.7000	-14.103%	12	5,024	-29.254%
2026-02-12	7.8000	7.8000	7.8000	7.8000	+12.554%	1	5,012	-39.231%
2026-02-09	6.9300	6.9300	6.9300	6.9300	+8.112%	12	5,011	-31.602%
2026-02-04	6.4100	6.4100	6.4100	6.4100	+4.739%	12	5,023	-26.053%
2026-01-26	6.1200	6.1200	6.1200	6.1200	+30.490%	6	5,011	-22.549%
2026-01-21	4.6900	4.6900	4.6900	4.6900	+14.390%	5	5,005	+1.066%
2026-01-20	4.1000	4.1000	4.1000	4.1000	+1.235%	1	5,003	+15.610%
2026-01-06	4.0400	4.0500	4.0400	4.0500	+44.128%	2	5,002	+17.037%
2025-10-27	2.8100	2.8100	2.8100	2.8100	0.000%	5,000	5,000	+68.683%