Dark

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

EOD

Oct 1, 2026

1.75+1.156%(+0.02)8,012

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.1000	2.1000	1.4900	1.7500	+1.156%	8,012	161,058	0.000%
2026-09-30	1.7900	1.8300	1.5700	1.7300	+18.493%	9,160	163,842	+1.156%
2026-09-29	1.4000	1.4800	1.2600	1.4600	+8.148%	33,077	156,606	+19.863%
2026-09-28	1.3600	1.4600	1.3000	1.3500	-14.557%	5,646	145,448	+29.630%
2026-09-25	1.6800	1.6800	1.3900	1.5800	-1.250%	2,382	139,942	+10.759%
2026-09-24	1.9000	1.9000	1.5500	1.6000	-12.088%	6,459	139,962	+9.375%
2026-09-23	2.2500	2.2500	1.8200	1.8200	-16.514%	6,175	129,544	-3.846%
2026-09-22	1.9900	2.3100	1.9000	2.1800	+2.347%	14,078	126,082	-19.725%
2026-09-21	2.1600	2.1800	1.9500	2.1300	+10.363%	10,581	118,813	-17.840%
2026-09-18	2.2000	2.2000	1.7700	1.9300	-0.515%	3,616	116,352	-9.326%
2026-09-17	1.9400	2.0600	1.7000	1.9400	+1.042%	6,042	115,723	-9.794%
2026-09-16	1.8300	2.0900	1.7800	1.9200	-8.134%	12,265	111,577	-8.854%
2026-09-15	2.0400	2.2100	2.0400	2.0900	+2.451%	8,428	111,789	-16.268%
2026-09-14	1.8600	2.1100	1.8600	2.0400	-9.333%	4,934	106,793	-14.216%
2026-09-11	2.4500	2.4500	2.1400	2.2500	-10.000%	2,908	105,310	-22.222%
2026-09-10	2.0500	2.6000	2.0400	2.5000	+13.122%	4,030	108,582	-30.000%
2026-09-09	2.3500	2.3700	2.1600	2.2100	-12.648%	4,502	107,001	-20.814%
2026-09-08	2.3600	2.7200	2.3600	2.5300	+18.779%	25,806	105,805	-30.830%
2026-09-04	2.1800	2.2500	2.0300	2.1300	-5.752%	3,109	112,887	-17.840%
2026-09-03	2.7700	2.7700	2.1100	2.2600	-6.224%	18,484	112,887	-22.566%
2026-09-02	2.0000	2.5000	2.0000	2.4100	+44.311%	9,591	112,707	-27.386%
2026-09-01	1.6000	1.9200	1.6000	1.6700	+13.605%	1,767	106,903	+4.790%
2026-08-31	1.5000	1.5600	1.3500	1.4700	+16.667%	4,759	106,636	+19.048%
2026-08-28	1.3000	1.3000	1.1300	1.2600	-4.545%	5,542	104,095	+38.889%
2026-08-27	1.6000	1.6000	1.3200	1.3200	-10.204%	226	99,748	+32.576%
2026-08-26	1.5500	1.6000	1.4300	1.4700	-0.676%	5,659	112,876	+19.048%
2026-08-25	1.0400	1.4900	1.0400	1.4800	+37.037%	33,417	68,897	+18.243%
2026-08-24	1.1400	1.3400	1.0600	1.0800	+2.857%	8,688	80,928	+62.037%
2026-08-21	1.0100	1.1800	0.9900	1.0500	+36.364%	95	73,310	+66.667%
2026-08-20	1.1100	1.1100	0.7400	0.7700	-4.938%	464	73,394	+127.273%
2026-08-19	0.8300	1.1400	0.7700	0.8100	+32.787%	6,600	75,387	+116.049%
2026-08-18	0.9700	0.9700	0.6100	0.6100	-3.175%	7,507	76,681	+186.885%
2026-08-17	0.6800	0.6800	0.6200	0.6300	-3.077%	7,822	70,911	+177.778%
2026-08-14	0.9200	0.9200	0.5800	0.6500	-1.515%	26	66,933	+169.231%
2026-08-13	0.9200	1.2100	0.6500	0.6600	-5.714%	8,798	65,817	+165.152%
2026-08-12	0.7300	0.7500	0.6900	0.7000	+6.061%	11,309	61,371	+150.000%
2026-08-11	0.9000	0.9000	0.6600	0.6600	-32.653%	4,839	56,622	+165.152%
2026-08-10	0.9600	0.9800	0.9500	0.9800	-7.547%	813	55,011	+78.571%
2026-08-07	1.1900	1.1900	1.0600	1.0600	-17.829%	104	54,944	+65.094%
2026-08-06	1.3400	1.3400	1.2900	1.2900	-11.644%	57	54,840	+35.659%
2026-08-05	1.6300	1.7400	1.4600	1.4600	+3.546%	6,335	55,419	+19.863%
2026-08-04	1.6900	1.6900	1.4100	1.4100	-10.759%	21	53,386	+24.113%
2026-08-03	1.6600	1.6600	1.5800	1.5800	-10.227%	56	53,382	+10.759%
2026-07-31	1.7700	1.7800	1.7100	1.7600	+2.924%	16	53,362	-0.568%
2026-07-30	1.7100	1.7100	1.4300	1.7100	+23.022%	24	53,366	+2.339%
2026-07-29	1.3900	1.5000	1.3700	1.3900	-11.465%	61	53,375	+25.899%
2026-07-28	1.6500	1.6500	1.5700	1.5700	+3.974%	1,223	53,406	+11.465%
2026-07-27	1.5100	1.5100	1.5100	1.5100	-7.362%	500	54,420	+15.894%
2026-07-24	1.6400	1.6400	1.6300	1.6300	-9.444%	2	54,170	+7.362%
2026-07-23	1.7400	1.8000	1.7200	1.8000	-0.552%	24	54,168	-2.778%
2026-07-22	1.7600	1.8100	1.7600	1.8100	+24.828%	8	54,190	-3.315%
2026-07-21	1.4000	1.4500	1.3900	1.4500	0.000%	400	54,190	+20.690%
2026-07-20	1.4500	1.4500	1.4500	1.4500	+5.072%	46	54,171	+20.690%
2026-07-17	1.4200	1.4200	1.3800	1.3800	-3.497%	61	54,125	+26.812%
2026-07-16	1.4800	1.5200	1.4300	1.4300	-14.371%	919	54,089	+22.378%
2026-07-15	1.7200	1.7200	1.6000	1.6700	-1.183%	524	53,269	+4.790%
2026-07-14	1.6700	1.7000	1.6700	1.6900	+9.032%	23	53,266	+3.550%
2026-07-13	1.6700	1.6700	1.5400	1.5500	-12.429%	21	53,263	+12.903%
2026-07-10	1.6300	1.7700	1.6300	1.7700	+24.648%	26	53,261	-1.130%
2026-07-09	1.2700	1.4200	1.2700	1.4200	+10.938%	561	53,250	+23.239%
2026-07-08	1.2800	1.2800	1.2800	1.2800	-4.478%	2	53,225	+36.719%
2026-07-07	1.5400	1.5400	1.3400	1.3400	-9.459%	17	53,226	+30.597%
2026-07-06	1.3400	1.4800	1.3400	1.4800	+10.448%	11	53,224	+18.243%
2026-07-02	1.5600	1.5600	1.2700	1.3400	+6.349%	61	53,258	+30.597%
2026-07-01	1.2300	1.3400	1.0800	1.2600	-6.667%	201	53,258	+38.889%
2026-06-30	1.4000	1.4000	1.3400	1.3500	-4.930%	42,628	64,044	+29.630%
2026-06-29	1.4800	1.4800	1.4000	1.4200	-6.579%	184	48,091	+23.239%
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	+27.737%
2026-06-24	1.2600	1.2600	1.1700	1.2000	0.000%	6	19,951	+45.833%
2026-06-18	1.2400	1.2700	1.1900	1.2000	-24.528%	1,615	19,826	+45.833%
2026-06-17	1.5900	1.5900	1.5900	1.5900	+12.766%	614	19,826	+10.063%
2026-06-16	1.7800	1.7800	1.4000	1.4100	-6.000%	2,072	19,826	+24.113%
2026-06-15	2.1300	2.1300	1.5000	1.5000	-7.407%	335	19,338	+16.667%
2026-06-12	1.9300	1.9300	1.5900	1.6200	+5.882%	11	19,441	+8.025%
2026-06-11	1.2300	1.5300	1.2300	1.5300	+29.661%	1,447	19,543	+14.379%
2026-06-10	1.1400	1.3900	1.1400	1.1800	-6.349%	845	18,877	+48.305%
2026-06-09	1.2600	1.2600	1.2600	1.2600	+9.565%	2	18,156	+38.889%
2026-06-08	1.3200	1.3300	1.1500	1.1500	-14.815%	5	18,157	+52.174%
2026-06-05	2.5900	2.5900	1.3500	1.3500	-12.338%	53	18,159	+29.630%
2026-06-04	1.6600	1.6600	1.5200	1.5400	+1.316%	11	18,135	+13.636%
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	-9.326%
2026-06-01	1.9000	1.9000	1.9000	1.9000	-5.000%	5	16,893	-7.895%
2026-05-29	1.9700	2.0000	1.9700	2.0000	-11.504%	5	16,898	-12.500%
2026-05-26	2.3500	2.3500	2.2600	2.2600	-2.586%	4	16,900	-22.566%
2026-05-22	2.3200	2.3200	2.3200	2.3200	-9.728%	108	16,794	-24.569%
2026-05-21	2.5700	2.5700	2.5700	2.5700	+4.898%	7	16,788	-31.907%
2026-05-20	2.3000	2.4800	2.2900	2.4500	+16.667%	269	16,788	-28.571%
2026-05-19	2.2300	2.2500	2.0900	2.1000	-12.134%	459	16,527	-16.667%
2026-05-18	2.5100	2.5100	2.3200	2.3900	-0.417%	312	16,527	-26.778%
2026-05-15	2.4000	2.5200	2.0700	2.4000	-12.409%	79	16,527	-27.083%
2026-05-14	3.0600	3.0700	2.6500	2.7400	+2.239%	28	16,546	-36.131%
2026-05-13	2.9800	3.1000	2.6700	2.6800	-17.538%	2,740	15,177	-34.701%
2026-05-12	3.5500	3.5500	3.2000	3.2500	-4.971%	64	15,177	-46.154%
2026-05-11	3.5700	3.5700	3.4200	3.4200	-10.000%	146	15,177	-48.830%
2026-05-08	3.8500	3.8500	3.8000	3.8000	+5.556%	28	15,181	-53.947%
2026-05-07	4.0000	4.0000	3.6000	3.6000	-14.081%	74	15,156	-51.389%
2026-05-06	4.1200	4.2400	4.0500	4.1900	+2.195%	130	15,088	-58.234%
2026-05-05	4.0100	4.1000	4.0100	4.1000	+7.895%	36	14,998	-57.317%
2026-05-04	3.8000	3.8000	3.8000	3.8000	-2.564%	36	14,963	-53.947%
2026-05-01	3.9000	3.9000	3.9000	3.9000	-2.500%	167	14,760	-55.128%
2026-04-30	4.0300	4.0500	4.0000	4.0000	+14.286%	218	14,760	-56.250%
2026-04-29	3.7500	3.7700	3.5000	3.5000	-10.256%	171	14,556	-50.000%
2026-04-28	3.9000	3.9000	3.9000	3.9000	-10.345%	25	14,419	-55.128%
2026-04-27	4.5100	4.5100	4.3500	4.3500	+3.571%	4	14,394	-59.770%
2026-04-24	4.1100	4.2000	4.1100	4.2000	-11.579%	107	14,394	-58.333%
2026-04-23	4.7500	4.7500	4.7500	4.7500	0.000%	1	14,289	-63.158%
2026-04-22	4.8000	4.8800	4.7500	4.7500	-8.654%	126	14,288	-63.158%
2026-04-17	5.3700	5.6400	5.2000	5.2000	-4.936%	54	14,183	-66.346%
2026-04-16	5.7600	5.7600	5.4700	5.4700	-2.147%	17	14,133	-68.007%
2026-04-15	5.5200	5.5900	5.5200	5.5900	-4.444%	100	14,125	-68.694%
2026-04-14	5.9000	5.9000	5.8500	5.8500	+3.540%	8	14,046	-70.085%
2026-04-13	5.5500	5.6500	5.2000	5.6500	+5.019%	16	14,049	-69.027%
2026-04-10	5.5100	5.5100	5.3500	5.3800	+5.490%	103	14,055	-67.472%
2026-04-09	5.1700	5.1700	5.1000	5.1000	+13.333%	17	14,076	-65.686%
2026-04-08	4.6100	4.6100	4.5000	4.5000	+9.756%	7	14,090	-61.111%
2026-04-07	4.0500	4.1000	3.9500	4.1000	-2.381%	18	14,092	-57.317%
2026-04-06	4.2600	4.2600	4.2000	4.2000	+7.417%	21	14,096	-58.333%
2026-04-02	3.9100	3.9100	3.9100	3.9100	-5.327%	2	14,105	-55.243%
2026-03-31	4.0500	4.1300	4.0500	4.1300	+19.710%	111	14,105	-57.627%
2026-03-30	3.4500	3.4500	3.4500	3.4500	-3.090%	78	13,994	-49.275%
2026-03-27	3.5600	3.5600	3.5600	3.5600	+0.850%	1	13,916	-50.843%
2026-03-26	3.5000	3.5300	3.5000	3.5300	-9.487%	22	13,915	-50.425%
2026-03-25	3.7400	3.9000	3.7000	3.9000	+18.182%	1,260	13,898	-55.128%
2026-03-24	3.0800	3.3000	3.0800	3.3000	-1.493%	90	13,797	-46.970%
2026-03-23	3.0400	3.4700	3.0400	3.3500	+21.377%	73	13,703	-47.761%
2026-03-20	2.8000	2.9100	2.6000	2.7600	-19.062%	124	13,682	-36.594%
2026-03-19	2.7500	3.4100	2.7200	3.4100	+4.281%	454	13,635	-48.680%
2026-03-18	3.2400	3.4000	3.1200	3.2700	-6.571%	3,068	13,245	-46.483%
2026-03-17	3.5000	3.5000	3.5000	3.5000	+9.375%	1	10,508	-50.000%
2026-03-16	3.2000	3.2000	3.2000	3.2000	-1.235%	1	10,509	-45.313%
2026-03-13	3.2400	3.2400	3.2400	3.2400	+3.185%	17	10,508	-45.988%
2026-03-12	3.3100	3.3100	3.0700	3.1400	-30.989%	469	10,516	-44.268%
2026-02-27	4.5500	4.5500	4.5500	4.5500	+2.247%	22	10,271	-61.538%
2026-02-26	4.5700	4.5700	4.4500	4.4500	+3.488%	30	10,254	-60.674%
2026-02-20	4.3000	4.3000	4.3000	4.3000	+1.655%	15	10,239	-59.302%
2026-02-18	4.1800	4.2300	4.1800	4.2300	+15.259%	7	10,139	-58.629%
2026-02-17	3.6700	3.6700	3.6700	3.6700	-5.168%	26	10,133	-52.316%
2026-02-13	3.9000	3.9000	3.8600	3.8700	+7.500%	31	10,135	-54.780%
2026-02-04	3.6600	3.6600	3.6000	3.6000	-17.620%	60	10,135	-51.389%
2026-02-03	4.3800	4.3800	4.3700	4.3700	+15.000%	65	10,125	-59.954%
2026-02-02	3.8000	3.8000	3.8000	3.8000	-9.091%	10	10,110	-53.947%
2026-01-28	4.1800	4.1800	4.1800	4.1800	+5.823%	1	10,110	-58.134%
2026-01-27	3.9500	3.9500	3.9500	3.9500	+18.976%	10	10,109	-55.696%
2026-01-26	3.3200	3.3200	3.3200	3.3200	+41.277%	5	10,109	-47.289%
2026-01-21	2.3500	2.3500	2.3500	2.3500	+49.682%	50	10,109	-25.532%
2025-12-18	1.5700	1.5700	1.5700	1.5700	+3.974%	9	10,099	+11.465%
2025-12-17	1.5100	1.5100	1.5100	1.5100	-19.251%	1	10,100	+15.894%
2025-12-16	1.8700	1.8700	1.8700	1.8700	-13.023%	2	10,100	-6.417%
2025-12-15	2.1500	2.1500	2.1500	2.1500	+1.415%	2	10,098	-18.605%
2025-12-11	2.1200	2.1200	2.1200	2.1200	-5.778%	6	10,092	-17.453%
2025-12-05	2.6500	2.6500	2.2500	2.2500	-13.462%	32	10,092	-22.222%
2025-12-04	2.6000	2.6000	2.6000	2.6000	+20.370%	20	10,061	-32.692%
2025-11-28	2.1600	2.1600	2.1600	2.1600	+0.465%	32	10,041	-18.981%
2025-11-12	2.1500	2.1500	2.1500	2.1500	+19.444%	10	10,011	-18.605%
2025-11-06	1.8000	1.8000	1.8000	1.8000	+2.857%	10	10,021	-2.778%
2025-11-05	1.7500	1.7500	1.7500	1.7500	+10.063%	1	10,011	0.000%
2025-11-03	1.5900	1.5900	1.5900	1.5900	+6.000%	5	10,010	+10.063%
2025-10-30	1.4400	1.5000	1.4400	1.5000	+10.294%	10,001	10,010	+16.667%
2025-10-27	1.3600	1.3600	1.3600	1.3600	0.000%	10	10	+28.676%