Dark

EWZ20261120C38
EWZ Nov 20 2026 38.00 Call (EWZ261120C00038000)
option OPRA

EOD

Oct 1, 2026

2.50-1.575%(-0.04)9,991

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.5000	2.5700	2.2000	2.5000	-1.575%	9,991	118,206	0.000%
2026-09-30	2.3500	2.6200	2.3100	2.5400	+19.249%	8,519	123,408	-1.575%
2026-09-29	1.9100	2.1400	1.9100	2.1300	+5.970%	41,548	117,602	+17.371%
2026-09-28	2.0000	2.1200	1.9900	2.0100	-11.842%	995	82,432	+24.378%
2026-09-25	2.3000	2.3100	2.1000	2.2800	-2.564%	16,076	82,497	+9.649%
2026-09-24	2.6000	2.6000	2.3300	2.3400	-11.027%	476	67,437	+6.838%
2026-09-23	3.0900	3.0900	2.6300	2.6300	-15.161%	399	67,444	-4.943%
2026-09-22	2.7700	3.1500	2.7000	3.1000	+3.333%	55	67,881	-19.355%
2026-09-21	2.9600	3.0500	2.8000	3.0000	+9.489%	637	67,865	-16.667%
2026-09-18	2.6300	2.7400	2.5500	2.7400	-2.837%	1,129	67,328	-8.759%
2026-09-17	2.8200	2.9000	2.7300	2.8200	+3.676%	897	66,417	-11.348%
2026-09-16	2.7200	2.9200	2.6100	2.7200	-6.849%	3,244	65,567	-8.088%
2026-09-15	2.8500	3.1000	2.8300	2.9200	+2.098%	1,962	65,497	-14.384%
2026-09-14	2.6900	2.9300	2.6500	2.8600	-7.143%	188	64,857	-12.587%
2026-09-11	3.2500	3.2500	3.0400	3.0800	-9.942%	276	64,700	-18.831%
2026-09-10	2.9500	3.5500	2.8300	3.4200	+10.323%	85	64,574	-26.901%
2026-09-09	3.3000	3.3500	3.1000	3.1000	-10.145%	526	64,573	-19.355%
2026-09-08	3.4600	3.6600	3.3800	3.4500	+16.162%	73	64,436	-27.536%
2026-09-04	2.8400	3.1000	2.8000	2.9700	-4.808%	66	64,372	-15.825%
2026-09-03	3.5000	3.6000	3.0500	3.1200	-4.000%	330	64,372	-19.872%
2026-09-02	2.7200	3.3500	2.7200	3.2500	+38.298%	1,305	64,267	-23.077%
2026-09-01	2.2800	2.5900	2.2400	2.3500	+10.329%	869	63,156	+6.383%
2026-08-31	2.2000	2.2000	1.9800	2.1300	+17.033%	96	63,397	+17.371%
2026-08-28	1.7700	1.8200	1.6700	1.8200	-5.699%	27,678	63,398	+37.363%
2026-08-27	2.0000	2.0000	1.8900	1.9300	-6.311%	2,853	36,115	+29.534%
2026-08-26	2.2500	2.2500	2.0600	2.0600	+1.980%	418	34,482	+21.359%
2026-08-25	1.6000	2.0200	1.5700	2.0200	+24.691%	2,893	34,414	+23.762%
2026-08-24	1.7000	1.7000	1.6200	1.6200	-0.613%	25,757	32,371	+54.321%
2026-08-21	1.4700	1.6600	1.4700	1.6300	+35.833%	389	9,457	+53.374%
2026-08-20	1.2000	1.2000	1.2000	1.2000	-1.639%	4	9,100	+108.333%
2026-08-19	1.4400	1.4400	1.2200	1.2200	+20.792%	541	9,096	+104.918%
2026-08-18	0.9900	1.0100	0.9900	1.0100	-2.885%	2	9,095	+147.525%
2026-08-17	1.0700	1.0700	1.0300	1.0400	-1.887%	3	9,095	+140.385%
2026-08-14	1.1200	1.1200	0.9300	1.0600	0.000%	119	9,093	+135.849%
2026-08-13	1.2100	1.3300	1.0500	1.0600	-6.195%	339	9,076	+135.849%
2026-08-12	1.1400	1.1400	1.1300	1.1300	+1.802%	2	8,800	+121.239%
2026-08-11	1.2800	1.2800	1.0500	1.1100	-26.490%	823	8,800	+125.225%
2026-08-10	1.5100	1.5100	1.5100	1.5100	-7.362%	11	8,738	+65.563%
2026-08-07	1.8000	1.8000	1.6000	1.6300	-15.979%	25	8,728	+53.374%
2026-08-06	1.9600	1.9600	1.9400	1.9400	-11.009%	16	8,706	+28.866%
2026-08-05	2.2600	2.2600	2.1800	2.1800	+3.810%	1,001	8,690	+14.679%
2026-08-04	2.3400	2.3400	2.1000	2.1000	-9.091%	1,006	9,466	+19.048%
2026-08-03	2.3200	2.3300	2.3000	2.3100	-6.855%	20	9,461	+8.225%
2026-07-31	2.4300	2.4800	2.4200	2.4800	+1.224%	467	9,441	+0.806%
2026-07-30	2.1900	2.4500	2.1900	2.4500	+19.512%	31	9,107	+2.041%
2026-07-29	2.0200	2.0500	2.0200	2.0500	-5.093%	46	9,107	+21.951%
2026-07-27	2.1200	2.1600	2.0900	2.1600	-8.475%	595	9,113	+15.741%
2026-07-24	2.3600	2.3600	2.3600	2.3600	-1.255%	1	9,157	+5.932%
2026-07-23	2.5400	2.5500	2.3900	2.3900	+14.354%	270	9,183	+4.603%
2026-07-20	2.0400	2.0900	2.0400	2.0900	+5.025%	422	9,316	+19.617%
2026-07-17	1.9900	1.9900	1.9900	1.9900	-7.009%	12	8,994	+25.628%
2026-07-16	2.0700	2.1400	2.0700	2.1400	-7.759%	12	8,982	+16.822%
2026-07-15	2.3800	2.3800	2.3100	2.3200	-2.521%	25	8,974	+7.759%
2026-07-14	2.3800	2.3800	2.3800	2.3800	+6.726%	15	8,974	+5.042%
2026-07-13	2.3800	2.3800	2.2300	2.2300	-8.230%	3	8,959	+12.108%
2026-07-10	2.3700	2.4300	2.3700	2.4300	+20.297%	101	8,958	+2.881%
2026-07-09	1.9800	2.0200	1.9800	2.0200	+14.124%	44	8,922	+23.762%
2026-07-08	1.7700	1.7700	1.7700	1.7700	-6.842%	2,000	8,879	+41.243%
2026-07-07	1.9000	1.9000	1.9000	1.9000	-7.317%	1	8,880	+31.579%
2026-07-06	1.8700	2.0600	1.8700	2.0500	+9.626%	5	8,881	+21.951%
2026-07-02	1.8700	1.8700	1.8700	1.8700	-4.592%	20	8,859	+33.690%
2026-06-30	1.8400	1.9600	1.8100	1.9600	-2.488%	48	8,859	+27.551%
2026-06-29	1.9800	2.0100	1.9800	2.0100	-3.365%	3	8,904	+24.378%
2026-06-26	2.1000	2.2000	1.9600	2.0800	+4.523%	2,044	8,906	+20.192%
2026-06-25	1.9900	1.9900	1.9700	1.9900	+2.577%	6	7,809	+25.628%
2026-06-22	1.9400	1.9400	1.9400	1.9400	+10.227%	1	7,807	+28.866%
2026-06-18	1.7600	1.7600	1.7600	1.7600	-15.789%	1	7,808	+42.045%
2026-06-16	2.0900	2.0900	2.0900	2.0900	-2.336%	1	7,808	+19.617%
2026-06-15	2.2800	2.2800	2.1300	2.1400	-1.835%	552	7,808	+16.822%
2026-06-12	2.1600	2.2100	2.1600	2.1800	+25.287%	90	7,732	+14.679%
2026-06-10	1.7400	1.7400	1.7400	1.7400	-8.901%	500	7,708	+43.678%
2026-06-09	1.7800	1.9100	1.7800	1.9100	+13.690%	1,550	7,708	+30.890%
2026-06-08	1.7000	1.7000	1.6800	1.6800	-8.696%	5	8,711	+48.810%
2026-06-05	2.0300	2.0300	1.8400	1.8400	-12.796%	5,003	8,707	+35.870%
2026-06-03	2.4000	2.4000	2.1100	2.1100	-16.601%	11	3,856	+18.483%
2026-06-02	2.5300	2.5300	2.5300	2.5300	+1.200%	5	3,854	-1.186%
2026-06-01	2.5200	2.5200	2.5000	2.5000	-1.186%	4	3,849	0.000%
2026-05-29	2.5400	2.5400	2.5300	2.5300	-15.667%	4	3,849	-1.186%
2026-05-22	3.0500	3.0500	3.0000	3.0000	-13.043%	52	3,797	-16.667%
2026-05-21	3.4000	3.4500	3.3500	3.4500	+6.154%	89	3,708	-27.536%
2026-05-20	3.2500	3.2500	3.2500	3.2500	+15.658%	10	3,708	-23.077%
2026-05-19	3.0000	3.0000	2.8100	2.8100	-10.794%	80	3,672	-11.032%
2026-05-18	3.1500	3.1500	3.1500	3.1500	+4.651%	21	3,672	-20.635%
2026-05-15	2.9800	3.0100	2.9800	3.0100	-24.750%	3	3,672	-16.944%
2026-05-13	4.0000	4.0000	4.0000	4.0000	-2.439%	20	3,670	-37.500%
2026-05-12	4.1000	4.1000	4.1000	4.1000	-6.178%	16	3,683	-39.024%
2026-05-11	4.4000	4.4000	4.3500	4.3700	-9.336%	220	3,683	-42.792%
2026-05-08	4.8000	4.8200	4.8000	4.8200	-7.308%	51	3,463	-48.133%
2026-05-07	5.2000	5.2000	5.2000	5.2000	+6.122%	1	3,412	-51.923%
2026-04-30	4.9000	4.9000	4.9000	4.9000	-3.922%	42	3,412	-48.980%
2026-04-28	5.1000	5.1000	5.1000	5.1000	-9.735%	14	3,370	-50.980%
2026-04-27	5.6500	5.6500	5.6500	5.6500	-13.344%	1	3,370	-55.752%
2026-04-16	6.5200	6.5200	6.5200	6.5200	+1.716%	9	3,369	-61.656%
2026-04-13	6.4100	6.4100	6.4100	6.4100	-0.774%	4	3,369	-60.998%
2026-04-10	6.6000	6.7000	6.4500	6.4600	+5.212%	200	3,369	-61.300%
2026-04-09	6.0400	6.1500	6.0400	6.1400	+22.800%	9,004	3,373	-59.283%
2026-04-02	5.0000	5.0000	5.0000	5.0000	+4.167%	10	12,370	-50.000%
2026-03-31	4.8000	4.8000	4.8000	4.8000	+6.904%	1	12,370	-47.917%
2026-03-26	4.4900	4.4900	4.4900	4.4900	-0.883%	10	12,370	-44.321%
2026-03-25	4.5400	4.5400	4.5300	4.5300	+5.841%	5	12,360	-44.812%
2026-03-23	4.1000	4.3500	4.0600	4.2800	-7.559%	81	12,359	-41.589%
2026-03-10	4.5100	4.6400	4.5100	4.6300	+16.625%	22	12,301	-46.004%
2026-03-09	3.9700	3.9700	3.9700	3.9700	+5.305%	6	12,290	-37.028%
2026-03-05	3.7700	3.7700	3.7700	3.7700	-29.135%	1	12,295	-33.687%
2026-02-27	5.3200	5.3200	5.3200	5.3200	-6.667%	20	12,296	-53.008%
2026-02-25	5.7000	5.7000	5.7000	5.7000	+3.636%	1	12,309	-56.140%
2026-02-24	5.5000	5.5000	5.5000	5.5000	-1.786%	10	12,309	-54.545%
2026-02-23	5.6000	5.6000	5.6000	5.6000	+11.554%	1	12,303	-55.357%
2026-02-19	5.0200	5.0200	5.0200	5.0200	-8.727%	1	12,303	-50.199%
2026-02-11	5.4500	5.5000	5.4500	5.5000	+18.280%	49	12,303	-54.545%
2026-02-06	4.6500	4.6500	4.6500	4.6500	-7.000%	1	12,259	-46.237%
2026-01-28	5.0900	5.0900	5.0000	5.0000	+105.761%	51	12,258	-50.000%
2026-01-15	2.4300	2.4300	2.4300	2.4300	+29.255%	10	12,257	+2.881%
2025-12-22	1.8800	1.8800	1.8800	1.8800	-7.389%	2	12,257	+32.979%
2025-12-19	2.0300	2.0300	2.0300	2.0300	-23.970%	9,000	12,255	+23.153%
2025-12-15	2.6500	2.6700	2.6500	2.6700	-10.702%	1,770	3,255	-6.367%
2025-12-03	2.9900	2.9900	2.9900	2.9900	+32.889%	10	1,515	-16.388%
2025-11-20	2.2500	2.2500	2.2500	2.2500	-21.875%	5	1,505	+11.111%
2025-11-13	2.8800	2.8800	2.8800	2.8800	+47.692%	1,500	1,505	-13.194%
2025-11-04	1.9500	1.9500	1.9500	1.9500	0.000%	5	5	+28.205%