Dark

EWZ20261120C39
EWZ Nov 20 2026 39.00 Call (EWZ261120C00039000)
option OPRA

EOD

Oct 1, 2026

2.10-0.943%(-0.02)154,375

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.1500	2.1500	1.9000	2.1000	-0.943%	154,375	248,536	0.000%
2026-09-30	1.9100	2.2300	1.9100	2.1200	+20.455%	13,202	104,829	-0.943%
2026-09-29	1.5900	1.7600	1.5900	1.7600	+4.762%	14,104	103,238	+19.318%
2026-09-28	1.6800	1.7600	1.6700	1.6800	-12.500%	20	93,742	+25.000%
2026-09-25	1.7800	1.9500	1.7200	1.9200	-1.031%	5,231	95,770	+9.375%
2026-09-24	2.1400	2.1400	1.9000	1.9400	-13.393%	11,256	91,651	+8.247%
2026-09-23	2.5600	2.5900	2.2000	2.2400	-14.176%	150	82,603	-6.250%
2026-09-22	2.3500	2.6600	2.3400	2.6100	+2.353%	4,563	82,523	-19.540%
2026-09-21	2.4600	2.6000	2.4500	2.5500	+12.832%	27,662	78,921	-17.647%
2026-09-18	2.1800	2.2800	2.1300	2.2600	-5.042%	559	51,454	-7.080%
2026-09-17	2.3300	2.4400	2.1600	2.3800	+4.386%	155	50,898	-11.765%
2026-09-16	2.3200	2.4100	2.2200	2.2800	-9.163%	70	50,765	-7.895%
2026-09-15	2.4500	2.6300	2.4300	2.5100	+5.021%	1,059	50,805	-16.335%
2026-09-14	2.1900	2.4900	2.1900	2.3900	-10.150%	558	50,450	-12.134%
2026-09-11	2.7500	2.7900	2.6300	2.6600	-7.639%	22	50,657	-21.053%
2026-09-10	2.3300	3.0500	2.3300	2.8800	+9.506%	165	50,650	-27.083%
2026-09-09	2.7900	2.7900	2.6000	2.6300	-11.149%	226	50,571	-20.152%
2026-09-08	2.8800	3.1900	2.8800	2.9600	+18.876%	11,452	50,860	-29.054%
2026-09-04	2.4100	2.6400	2.4000	2.4900	-7.435%	130	40,551	-15.663%
2026-09-03	3.1100	3.2000	2.6200	2.6900	-4.270%	101	40,551	-21.933%
2026-09-02	2.5500	2.9100	2.5500	2.8100	+42.640%	6,515	40,556	-25.267%
2026-09-01	2.1100	2.2400	1.9700	1.9700	+11.299%	3,596	34,933	+6.599%
2026-08-31	1.6500	1.7900	1.6500	1.7700	+22.917%	27,818	33,329	+18.644%
2026-08-28	1.5000	1.5000	1.4000	1.4400	-10.559%	499	6,311	+45.833%
2026-08-27	1.6500	1.6500	1.5100	1.6100	-5.294%	955	6,086	+30.435%
2026-08-25	1.3300	1.7000	1.3300	1.7000	+29.771%	1,772	5,410	+23.529%
2026-08-24	1.3700	1.4200	1.3100	1.3100	-1.504%	72	4,978	+60.305%
2026-08-21	1.2900	1.3600	1.2900	1.3300	+25.472%	60	4,906	+57.895%
2026-08-20	1.0600	1.0600	1.0600	1.0600	+8.163%	1	4,863	+98.113%
2026-08-19	1.2500	1.2800	0.9800	0.9800	+25.641%	543	5,350	+114.286%
2026-08-18	0.7500	0.7800	0.7500	0.7800	-7.143%	2	4,834	+169.231%
2026-08-17	0.8600	0.8600	0.8400	0.8400	+3.704%	12	4,832	+150.000%
2026-08-14	0.8100	0.8100	0.8100	0.8100	-3.571%	2	4,820	+159.259%
2026-08-13	0.9100	1.1200	0.8200	0.8400	-5.618%	305	4,820	+150.000%
2026-08-12	0.9300	0.9300	0.8900	0.8900	0.000%	74	4,644	+135.955%
2026-08-11	1.1500	1.1500	0.8600	0.8900	-27.642%	243	4,572	+135.955%
2026-08-10	1.2300	1.2400	1.1800	1.2300	-5.385%	1,214	4,350	+70.732%
2026-08-07	1.3500	1.3500	1.3000	1.3000	-13.333%	16	3,292	+61.538%
2026-08-06	1.6600	1.6700	1.4100	1.5000	-3.846%	1,975	3,282	+40.000%
2026-08-05	1.8700	1.8700	1.5600	1.5600	-8.772%	671	1,847	+34.615%
2026-07-29	1.7000	1.7100	1.7000	1.7100	-10.000%	28	1,198	+22.807%
2026-07-28	1.9400	1.9400	1.9000	1.9000	+15.152%	94	1,213	+10.526%
2026-07-17	1.6500	1.6500	1.6500	1.6500	-9.836%	8	1,161	+27.273%
2026-07-16	1.8300	1.8300	1.8300	1.8300	-9.852%	3	1,161	+14.754%
2026-07-10	2.0300	2.0300	2.0300	2.0300	+20.833%	1	1,158	+3.448%
2026-07-02	1.6700	1.6800	1.6700	1.6800	+1.205%	3	1,157	+25.000%
2026-06-30	1.6600	1.6600	1.6600	1.6600	-0.599%	1	1,157	+26.506%
2026-06-29	1.6700	1.6700	1.6700	1.6700	-8.743%	1	1,158	+25.749%
2026-06-26	1.8300	1.8300	1.8300	1.8300	+8.284%	1	1,157	+14.754%
2026-06-25	1.6900	1.6900	1.6900	1.6900	+10.458%	1	1,158	+24.260%
2026-06-23	1.5000	1.5600	1.5000	1.5300	-3.774%	12	1,157	+37.255%
2026-06-22	1.5900	1.5900	1.5900	1.5900	-12.637%	514	649	+32.075%
2026-06-15	1.8300	1.8300	1.8200	1.8200	+19.737%	180	649	+15.385%
2026-06-11	1.5200	1.5200	1.5200	1.5200	-34.199%	20	600	+38.158%
2026-05-29	2.2400	2.3100	2.2400	2.3100	-13.483%	15	580	-9.091%
2026-05-22	2.6700	2.6700	2.6700	2.6700	-8.874%	3	571	-21.348%
2026-05-21	2.8100	2.9400	2.8100	2.9300	+3.534%	52	519	-28.328%
2026-05-20	2.8300	2.8300	2.8300	2.8300	+10.980%	5	519	-25.795%
2026-05-19	2.5800	2.5800	2.5500	2.5500	-7.942%	4	501	-17.647%
2026-05-18	2.7700	2.7700	2.7700	2.7700	+6.950%	10	501	-24.188%
2026-05-15	2.5900	2.5900	2.5900	2.5900	-19.063%	1	501	-18.919%
2026-05-14	3.2000	3.2000	3.2000	3.2000	-8.571%	12	502	-34.375%
2026-05-13	3.5000	3.5000	3.5000	3.5000	-4.110%	8	392	-40.000%
2026-05-12	3.6500	3.6500	3.6500	3.6500	-9.877%	91	392	-42.466%
2026-05-07	4.2500	4.2500	4.0500	4.0500	-13.646%	3	392	-48.148%
2026-05-06	4.5500	4.6900	4.5500	4.6900	+9.070%	2	390	-55.224%
2026-05-04	4.3000	4.3000	4.3000	4.3000	-2.273%	1	388	-51.163%
2026-05-01	4.4000	4.4000	4.4000	4.4000	-3.297%	2	386	-52.273%
2026-04-30	4.4000	4.5500	4.4000	4.5500	+10.976%	47	386	-53.846%
2026-04-29	4.1000	4.1000	4.0500	4.1000	-10.870%	6	326	-48.780%
2026-04-28	4.4000	4.6000	4.4000	4.6000	-5.155%	6	325	-54.348%
2026-04-27	5.0000	5.0000	4.8500	4.8500	-22.400%	10	325	-56.701%
2026-04-15	6.2500	6.2500	6.2500	6.2500	+16.822%	100	319	-66.400%
2026-04-09	5.3000	5.3500	5.3000	5.3500	+2.885%	2	319	-60.748%
2026-04-08	5.2000	5.2000	5.2000	5.2000	+9.244%	1	319	-59.615%
2026-04-01	4.7600	4.7600	4.7600	4.7600	+12.000%	4	319	-55.882%
2026-03-31	4.2500	4.2500	4.2500	4.2500	+11.842%	1	315	-50.588%
2026-03-30	3.8000	3.8000	3.8000	3.8000	-2.564%	2	315	-44.737%
2026-03-26	3.9000	3.9000	3.9000	3.9000	-6.024%	1	313	-46.154%
2026-03-25	4.1500	4.1500	4.1500	4.1500	+10.667%	1	313	-49.398%
2026-03-23	3.8000	3.8000	3.7500	3.7500	-3.351%	157	313	-44.000%
2026-03-09	3.8800	3.8800	3.8800	3.8800	+12.464%	1	157	-45.876%
2026-03-06	3.2500	3.4500	3.2500	3.4500	-25.806%	2	156	-39.130%
2026-03-02	4.3900	4.8000	4.3900	4.6500	-1.483%	7	154	-54.839%
2026-02-27	4.8500	4.8500	4.7200	4.7200	-0.632%	101	152	-55.508%
2026-02-26	4.7500	4.7500	4.7500	4.7500	-7.767%	1	152	-55.789%
2026-02-24	5.1500	5.1500	5.1500	5.1500	+7.069%	1	151	-59.223%
2026-02-23	4.8100	4.8100	4.8100	4.8100	-2.828%	7	152	-56.341%
2026-02-20	4.9500	4.9500	4.9500	4.9500	+10.000%	1	146	-57.576%
2026-02-19	4.5000	4.5000	4.5000	4.5000	+1.124%	1	145	-53.333%
2026-02-18	4.6000	4.6000	4.4500	4.4500	-11.000%	2	144	-52.809%
2026-02-11	5.0000	5.0000	5.0000	5.0000	+16.279%	1	144	-58.000%
2026-01-30	4.3000	4.3000	4.3000	4.3000	-5.495%	1	143	-51.163%
2026-01-29	4.5500	4.5500	4.5500	4.5500	+1.111%	1	142	-53.846%
2026-01-28	4.5000	4.5000	4.5000	4.5000	+22.283%	1	141	-53.333%
2026-01-26	3.8000	3.8000	3.6800	3.6800	+5.143%	2	140	-42.935%
2026-01-23	3.5000	3.5000	3.5000	3.5000	+4.478%	1	138	-40.000%
2026-01-22	3.3500	3.3500	3.3500	3.3500	+25.000%	1	137	-37.313%
2026-01-21	2.7000	2.7000	2.6800	2.6800	+16.017%	6	136	-21.642%
2026-01-20	2.3100	2.3100	2.3100	2.3100	+10.000%	1	130	-9.091%
2026-01-16	2.1000	2.1000	2.1000	2.1000	-7.489%	1	128	0.000%
2026-01-15	2.2700	2.2700	2.2700	2.2700	+9.135%	1	128	-7.489%
2026-01-12	2.0800	2.0800	2.0800	2.0800	-1.887%	1	127	+0.962%
2026-01-09	2.1200	2.1200	2.1200	2.1200	+2.415%	1	126	-0.943%
2026-01-08	2.0700	2.0700	2.0700	2.0700	+27.778%	1	125	+1.449%
2025-12-22	1.6800	1.6900	1.6200	1.6200	-31.646%	120	124	+29.630%
2025-11-12	2.3700	2.3700	2.3700	2.3700	-4.819%	1	4	-11.392%
2025-11-11	2.4900	2.4900	2.4900	2.4900	0.000%	3	3	-15.663%