Dark

EWZ20261120C40
EWZ Nov 20 2026 40.00 Call (EWZ261120C00040000)
option OPRA

EOD

Aug 6, 2026

1.29-11.644%(-0.17)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.3400	1.3400	1.2900	1.2900	-11.644%	57	54,840	0.000%
2026-08-05	1.6300	1.7400	1.4600	1.4600	+3.546%	6,335	55,419	-11.644%
2026-08-04	1.6900	1.6900	1.4100	1.4100	-10.759%	21	53,386	-8.511%
2026-08-03	1.6600	1.6600	1.5800	1.5800	-10.227%	56	53,382	-18.354%
2026-07-31	1.7700	1.7800	1.7100	1.7600	+2.924%	16	53,362	-26.705%
2026-07-30	1.7100	1.7100	1.4300	1.7100	+23.022%	24	53,366	-24.561%
2026-07-29	1.3900	1.5000	1.3700	1.3900	-11.465%	61	53,375	-7.194%
2026-07-28	1.6500	1.6500	1.5700	1.5700	+3.974%	1,223	53,406	-17.834%
2026-07-27	1.5100	1.5100	1.5100	1.5100	-7.362%	500	54,420	-14.570%
2026-07-24	1.6400	1.6400	1.6300	1.6300	-9.444%	2	54,170	-20.859%
2026-07-23	1.7400	1.8000	1.7200	1.8000	-0.552%	24	54,168	-28.333%
2026-07-22	1.7600	1.8100	1.7600	1.8100	+24.828%	8	54,190	-28.729%
2026-07-21	1.4000	1.4500	1.3900	1.4500	0.000%	400	54,190	-11.034%
2026-07-20	1.4500	1.4500	1.4500	1.4500	+5.072%	46	54,171	-11.034%
2026-07-17	1.4200	1.4200	1.3800	1.3800	-3.497%	61	54,125	-6.522%
2026-07-16	1.4800	1.5200	1.4300	1.4300	-14.371%	919	54,089	-9.790%
2026-07-15	1.7200	1.7200	1.6000	1.6700	-1.183%	524	53,269	-22.754%
2026-07-14	1.6700	1.7000	1.6700	1.6900	+9.032%	23	53,266	-23.669%
2026-07-13	1.6700	1.6700	1.5400	1.5500	-12.429%	21	53,263	-16.774%
2026-07-10	1.6300	1.7700	1.6300	1.7700	+24.648%	26	53,261	-27.119%
2026-07-09	1.2700	1.4200	1.2700	1.4200	+10.938%	561	53,250	-9.155%
2026-07-08	1.2800	1.2800	1.2800	1.2800	-4.478%	2	53,225	+0.781%
2026-07-07	1.5400	1.5400	1.3400	1.3400	-9.459%	17	53,226	-3.731%
2026-07-06	1.3400	1.4800	1.3400	1.4800	+10.448%	11	53,224	-12.838%
2026-07-02	1.5600	1.5600	1.2700	1.3400	+6.349%	61	53,258	-3.731%
2026-07-01	1.2300	1.3400	1.0800	1.2600	-6.667%	201	53,258	+2.381%
2026-06-30	1.4000	1.4000	1.3400	1.3500	-4.930%	42,628	64,044	-4.444%
2026-06-29	1.4800	1.4800	1.4000	1.4200	-6.579%	184	48,091	-9.155%
2026-06-26	1.5000	1.5200	1.4500	1.5200	+10.949%	4	47,932	-15.132%
2026-06-25	1.3000	1.4900	1.3000	1.3700	+14.167%	37,562	57,459	-5.839%
2026-06-24	1.2600	1.2600	1.1700	1.2000	0.000%	6	19,951	+7.500%
2026-06-18	1.2400	1.2700	1.1900	1.2000	-24.528%	1,615	19,826	+7.500%
2026-06-17	1.5900	1.5900	1.5900	1.5900	+12.766%	614	19,826	-18.868%
2026-06-16	1.7800	1.7800	1.4000	1.4100	-6.000%	2,072	19,826	-8.511%
2026-06-15	2.1300	2.1300	1.5000	1.5000	-7.407%	335	19,338	-14.000%
2026-06-12	1.9300	1.9300	1.5900	1.6200	+5.882%	11	19,441	-20.370%
2026-06-11	1.2300	1.5300	1.2300	1.5300	+29.661%	1,447	19,543	-15.686%
2026-06-10	1.1400	1.3900	1.1400	1.1800	-6.349%	845	18,877	+9.322%
2026-06-09	1.2600	1.2600	1.2600	1.2600	+9.565%	2	18,156	+2.381%
2026-06-08	1.3200	1.3300	1.1500	1.1500	-14.815%	5	18,157	+12.174%
2026-06-05	2.5900	2.5900	1.3500	1.3500	-12.338%	53	18,159	-4.444%
2026-06-04	1.6600	1.6600	1.5200	1.5400	+1.316%	11	18,135	-16.234%
2026-06-03	1.6900	1.6900	1.4900	1.5200	-21.244%	20	18,131	-15.132%
2026-06-02	1.9500	1.9500	1.9300	1.9300	+1.579%	2,260	18,129	-33.161%
2026-06-01	1.9000	1.9000	1.9000	1.9000	-5.000%	5	16,893	-32.105%
2026-05-29	1.9700	2.0000	1.9700	2.0000	-11.504%	5	16,898	-35.500%
2026-05-26	2.3500	2.3500	2.2600	2.2600	-2.586%	4	16,900	-42.920%
2026-05-22	2.3200	2.3200	2.3200	2.3200	-9.728%	108	16,794	-44.397%
2026-05-21	2.5700	2.5700	2.5700	2.5700	+4.898%	7	16,788	-49.805%
2026-05-20	2.3000	2.4800	2.2900	2.4500	+16.667%	269	16,788	-47.347%
2026-05-19	2.2300	2.2500	2.0900	2.1000	-12.134%	459	16,527	-38.571%
2026-05-18	2.5100	2.5100	2.3200	2.3900	-0.417%	312	16,527	-46.025%
2026-05-15	2.4000	2.5200	2.0700	2.4000	-12.409%	79	16,527	-46.250%
2026-05-14	3.0600	3.0700	2.6500	2.7400	+2.239%	28	16,546	-52.920%
2026-05-13	2.9800	3.1000	2.6700	2.6800	-17.538%	2,740	15,177	-51.866%
2026-05-12	3.5500	3.5500	3.2000	3.2500	-4.971%	64	15,177	-60.308%
2026-05-11	3.5700	3.5700	3.4200	3.4200	-10.000%	146	15,177	-62.281%
2026-05-08	3.8500	3.8500	3.8000	3.8000	+5.556%	28	15,181	-66.053%
2026-05-07	4.0000	4.0000	3.6000	3.6000	-14.081%	74	15,156	-64.167%
2026-05-06	4.1200	4.2400	4.0500	4.1900	+2.195%	130	15,088	-69.212%
2026-05-05	4.0100	4.1000	4.0100	4.1000	+7.895%	36	14,998	-68.537%
2026-05-04	3.8000	3.8000	3.8000	3.8000	-2.564%	36	14,963	-66.053%
2026-05-01	3.9000	3.9000	3.9000	3.9000	-2.500%	167	14,760	-66.923%
2026-04-30	4.0300	4.0500	4.0000	4.0000	+14.286%	218	14,760	-67.750%
2026-04-29	3.7500	3.7700	3.5000	3.5000	-10.256%	171	14,556	-63.143%
2026-04-28	3.9000	3.9000	3.9000	3.9000	-10.345%	25	14,419	-66.923%
2026-04-27	4.5100	4.5100	4.3500	4.3500	+3.571%	4	14,394	-70.345%
2026-04-24	4.1100	4.2000	4.1100	4.2000	-11.579%	107	14,394	-69.286%
2026-04-23	4.7500	4.7500	4.7500	4.7500	0.000%	1	14,289	-72.842%
2026-04-22	4.8000	4.8800	4.7500	4.7500	-8.654%	126	14,288	-72.842%
2026-04-17	5.3700	5.6400	5.2000	5.2000	-4.936%	54	14,183	-75.192%
2026-04-16	5.7600	5.7600	5.4700	5.4700	-2.147%	17	14,133	-76.417%
2026-04-15	5.5200	5.5900	5.5200	5.5900	-4.444%	100	14,125	-76.923%
2026-04-14	5.9000	5.9000	5.8500	5.8500	+3.540%	8	14,046	-77.949%
2026-04-13	5.5500	5.6500	5.2000	5.6500	+5.019%	16	14,049	-77.168%
2026-04-10	5.5100	5.5100	5.3500	5.3800	+5.490%	103	14,055	-76.022%
2026-04-09	5.1700	5.1700	5.1000	5.1000	+13.333%	17	14,076	-74.706%
2026-04-08	4.6100	4.6100	4.5000	4.5000	+9.756%	7	14,090	-71.333%
2026-04-07	4.0500	4.1000	3.9500	4.1000	-2.381%	18	14,092	-68.537%
2026-04-06	4.2600	4.2600	4.2000	4.2000	+7.417%	21	14,096	-69.286%
2026-04-02	3.9100	3.9100	3.9100	3.9100	-5.327%	2	14,105	-67.008%
2026-03-31	4.0500	4.1300	4.0500	4.1300	+19.710%	111	14,105	-68.765%
2026-03-30	3.4500	3.4500	3.4500	3.4500	-3.090%	78	13,994	-62.609%
2026-03-27	3.5600	3.5600	3.5600	3.5600	+0.850%	1	13,916	-63.764%
2026-03-26	3.5000	3.5300	3.5000	3.5300	-9.487%	22	13,915	-63.456%
2026-03-25	3.7400	3.9000	3.7000	3.9000	+18.182%	1,260	13,898	-66.923%
2026-03-24	3.0800	3.3000	3.0800	3.3000	-1.493%	90	13,797	-60.909%
2026-03-23	3.0400	3.4700	3.0400	3.3500	+21.377%	73	13,703	-61.493%
2026-03-20	2.8000	2.9100	2.6000	2.7600	-19.062%	124	13,682	-53.261%
2026-03-19	2.7500	3.4100	2.7200	3.4100	+4.281%	454	13,635	-62.170%
2026-03-18	3.2400	3.4000	3.1200	3.2700	-6.571%	3,068	13,245	-60.550%
2026-03-17	3.5000	3.5000	3.5000	3.5000	+9.375%	1	10,508	-63.143%
2026-03-16	3.2000	3.2000	3.2000	3.2000	-1.235%	1	10,509	-59.688%
2026-03-13	3.2400	3.2400	3.2400	3.2400	+3.185%	17	10,508	-60.185%
2026-03-12	3.3100	3.3100	3.0700	3.1400	-30.989%	469	10,516	-58.917%
2026-02-27	4.5500	4.5500	4.5500	4.5500	+2.247%	22	10,271	-71.648%
2026-02-26	4.5700	4.5700	4.4500	4.4500	+3.488%	30	10,254	-71.011%
2026-02-20	4.3000	4.3000	4.3000	4.3000	+1.655%	15	10,239	-70.000%
2026-02-18	4.1800	4.2300	4.1800	4.2300	+15.259%	7	10,139	-69.504%
2026-02-17	3.6700	3.6700	3.6700	3.6700	-5.168%	26	10,133	-64.850%
2026-02-13	3.9000	3.9000	3.8600	3.8700	+7.500%	31	10,135	-66.667%
2026-02-04	3.6600	3.6600	3.6000	3.6000	-17.620%	60	10,135	-64.167%
2026-02-03	4.3800	4.3800	4.3700	4.3700	+15.000%	65	10,125	-70.481%
2026-02-02	3.8000	3.8000	3.8000	3.8000	-9.091%	10	10,110	-66.053%
2026-01-28	4.1800	4.1800	4.1800	4.1800	+5.823%	1	10,110	-69.139%
2026-01-27	3.9500	3.9500	3.9500	3.9500	+18.976%	10	10,109	-67.342%
2026-01-26	3.3200	3.3200	3.3200	3.3200	+41.277%	5	10,109	-61.145%
2026-01-21	2.3500	2.3500	2.3500	2.3500	+49.682%	50	10,109	-45.106%
2025-12-18	1.5700	1.5700	1.5700	1.5700	+3.974%	9	10,099	-17.834%
2025-12-17	1.5100	1.5100	1.5100	1.5100	-19.251%	1	10,100	-14.570%
2025-12-16	1.8700	1.8700	1.8700	1.8700	-13.023%	2	10,100	-31.016%
2025-12-15	2.1500	2.1500	2.1500	2.1500	+1.415%	2	10,098	-40.000%
2025-12-11	2.1200	2.1200	2.1200	2.1200	-5.778%	6	10,092	-39.151%
2025-12-05	2.6500	2.6500	2.2500	2.2500	-13.462%	32	10,092	-42.667%
2025-12-04	2.6000	2.6000	2.6000	2.6000	+20.370%	20	10,061	-50.385%
2025-11-28	2.1600	2.1600	2.1600	2.1600	+0.465%	32	10,041	-40.278%
2025-11-12	2.1500	2.1500	2.1500	2.1500	+19.444%	10	10,011	-40.000%
2025-11-06	1.8000	1.8000	1.8000	1.8000	+2.857%	10	10,021	-28.333%
2025-11-05	1.7500	1.7500	1.7500	1.7500	+10.063%	1	10,011	-26.286%
2025-11-03	1.5900	1.5900	1.5900	1.5900	+6.000%	5	10,010	-18.868%
2025-10-30	1.4400	1.5000	1.4400	1.5000	+10.294%	10,001	10,010	-14.000%
2025-10-27	1.3600	1.3600	1.3600	1.3600	0.000%	10	10	-5.147%