Dark

EWZ20261120C41
EWZ Nov 20 2026 41.00 Call (EWZ261120C00041000)
option OPRA

EOD

Oct 1, 2026

1.410.000%(0.00)154,753

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.4400	1.4400	1.1900	1.4100	0.000%	154,753	185,539	0.000%
2026-09-30	1.3100	1.4600	1.2900	1.4100	+19.492%	9,953	298,677	0.000%
2026-09-29	1.0200	1.2000	1.0200	1.1800	+8.257%	332	290,069	+19.492%
2026-09-28	1.1000	1.1800	1.0200	1.0900	-14.173%	8,759	288,711	+29.358%
2026-09-25	1.2100	1.3100	1.1300	1.2700	-1.550%	10,765	294,275	+11.024%
2026-09-24	1.4600	1.4600	1.2700	1.2900	-14.000%	627	293,679	+9.302%
2026-09-23	1.7400	1.7400	1.4900	1.5000	-17.127%	45	295,109	-6.000%
2026-09-22	1.6000	1.8400	1.5900	1.8100	+2.260%	56,960	295,096	-22.099%
2026-09-21	1.7500	1.8000	1.6100	1.7700	+12.025%	4,661	243,265	-20.339%
2026-09-18	1.5000	1.5800	1.4600	1.5800	-4.242%	29,358	232,155	-10.759%
2026-09-17	1.4400	1.7100	1.4400	1.6500	+4.430%	10,799	226,698	-14.545%
2026-09-16	1.6200	1.7200	1.4500	1.5800	-10.734%	13,349	223,934	-10.759%
2026-09-15	1.7200	1.8200	1.7200	1.7700	+0.568%	5,418	218,960	-20.339%
2026-09-14	1.5500	1.7700	1.5200	1.7600	-6.383%	1,841	220,181	-19.886%
2026-09-11	1.9800	1.9800	1.8600	1.8800	-10.476%	7,420	219,587	-25.000%
2026-09-10	1.7200	2.2100	1.7200	2.1000	+11.702%	302	214,829	-32.857%
2026-09-09	1.9600	1.9600	1.8400	1.8800	-12.150%	279	214,910	-25.000%
2026-09-08	2.0600	2.3100	2.0500	2.1400	+20.225%	379	214,904	-34.112%
2026-09-04	1.7400	1.8900	1.7400	1.7800	-9.645%	75	214,895	-20.787%
2026-09-03	2.2800	2.3200	1.8500	1.9700	-3.902%	6,953	214,895	-28.426%
2026-09-02	1.6900	2.1300	1.6800	2.0500	+43.357%	10,896	215,280	-31.220%
2026-09-01	1.2600	1.6100	1.2600	1.4300	+15.323%	10,165	206,751	-1.399%
2026-08-31	1.2500	1.2700	1.1000	1.2400	+14.815%	1,131	189,716	+13.710%
2026-08-28	1.0700	1.0900	0.9300	1.0800	-3.571%	12,671	188,904	+30.556%
2026-08-27	1.1200	1.2100	1.0900	1.1200	-8.197%	13,316	189,624	+25.893%
2026-08-26	1.3100	1.3200	1.2200	1.2200	-2.400%	185	176,809	+15.574%
2026-08-25	0.8400	1.2500	0.8400	1.2500	+43.678%	146,168	177,279	+12.800%
2026-08-24	0.9600	0.9600	0.8700	0.8700	+4.819%	9,131	33,767	+62.069%
2026-08-21	0.8300	0.8300	0.8300	0.8300	+38.333%	3	26,359	+69.880%
2026-08-20	0.6000	0.6500	0.5800	0.6000	+3.448%	1,299	26,456	+135.000%
2026-08-19	0.6700	0.8100	0.5800	0.5800	+16.000%	509	25,283	+143.103%
2026-08-18	0.5300	0.5300	0.5000	0.5000	+6.383%	10,002	24,869	+182.000%
2026-08-17	0.5300	0.5300	0.4700	0.4700	-24.194%	5,806	15,870	+200.000%
2026-08-13	0.6700	0.8800	0.6200	0.6200	+12.727%	275	10,100	+127.419%
2026-08-11	0.5500	0.5500	0.5500	0.5500	-47.115%	17	10,169	+156.364%
2026-08-07	1.0400	1.0400	1.0400	1.0400	+6.122%	1	10,169	+35.577%
2026-08-06	1.1200	1.1200	0.7000	0.9800	-15.517%	1,873	10,168	+43.878%
2026-08-05	1.3200	1.3200	1.1500	1.1600	-13.433%	6,496	9,854	+21.552%
2026-08-04	1.3400	1.3400	1.3400	1.3400	-7.586%	232	7,084	+5.224%
2026-07-31	1.4500	1.4500	1.4500	1.4500	+16.000%	2	6,852	-2.759%
2026-07-30	1.2900	1.3400	1.2500	1.2500	-7.407%	4	6,853	+12.800%
2026-07-28	1.3400	1.3500	1.3400	1.3500	+8.000%	2	6,851	+4.444%
2026-07-27	1.2500	1.2500	1.2500	1.2500	+9.649%	1	6,851	+12.800%
2026-07-20	1.1400	1.1400	1.1400	1.1400	-12.977%	1	6,851	+23.684%
2026-07-16	1.3100	1.3100	1.3100	1.3100	-3.676%	2	6,850	+7.634%
2026-07-15	1.3600	1.3600	1.3600	1.3600	+12.397%	2	6,852	+3.676%
2026-07-13	1.3000	1.3000	1.2100	1.2100	-14.789%	9	6,850	+16.529%
2026-07-10	1.4300	1.4300	1.4200	1.4200	+19.328%	11	6,853	-0.704%
2026-07-09	1.1800	1.1900	1.1800	1.1900	+12.264%	305	6,853	+18.487%
2026-07-02	1.0600	1.0600	1.0600	1.0600	-1.852%	1	6,552	+33.019%
2026-07-01	1.0800	1.0800	1.0800	1.0800	-11.475%	2	6,552	+30.556%
2026-06-29	1.2200	1.2600	1.2200	1.2200	+10.909%	51	6,552	+15.574%
2026-06-23	1.1000	1.1000	1.1000	1.1000	+2.804%	1	6,502	+28.182%
2026-06-22	1.0700	1.0700	1.0700	1.0700	+5.941%	10	6,502	+31.776%
2026-06-18	1.0100	1.0100	1.0100	1.0100	-7.339%	1	6,494	+39.604%
2026-06-17	1.3600	1.3600	1.0900	1.0900	-10.656%	4	6,494	+29.358%
2026-06-16	1.2200	1.2200	1.2200	1.2200	-3.937%	1	6,494	+15.574%
2026-06-15	1.2700	1.2700	1.2700	1.2700	+18.692%	3	6,494	+11.024%
2026-06-11	1.0700	1.0700	1.0700	1.0700	-19.549%	500	6,491	+31.776%
2026-06-03	1.3300	1.3300	1.3300	1.3300	-22.222%	1	6,115	+6.015%
2026-06-01	1.7100	1.7100	1.7100	1.7100	-7.065%	400	6,115	-17.544%
2026-05-28	1.8400	1.8400	1.8400	1.8400	-5.641%	22	5,715	-23.370%
2026-05-22	1.9800	2.0000	1.9500	1.9500	-13.333%	181	5,640	-27.692%
2026-05-21	2.0800	2.2600	2.0600	2.2500	+5.140%	1,248	4,437	-37.333%
2026-05-20	2.1400	2.1400	2.1400	2.1400	+3.382%	2	4,437	-34.112%
2026-05-18	2.0700	2.0900	2.0700	2.0700	-26.596%	532	3,967	-31.884%
2026-05-12	2.8300	2.8300	2.8200	2.8200	-9.032%	81	3,967	-50.000%
2026-05-11	3.1000	3.1000	3.1000	3.1000	-6.061%	1	3,944	-54.516%
2026-05-08	3.3000	3.3000	3.3000	3.3000	+3.125%	20	3,944	-57.273%
2026-05-07	3.2000	3.2000	3.2000	3.2000	-12.329%	20	3,924	-55.938%
2026-05-06	3.6500	3.6500	3.6500	3.6500	0.000%	4	3,904	-61.370%
2026-05-05	3.6500	3.6500	3.6500	3.6500	+7.353%	2	3,904	-61.370%
2026-05-04	3.4500	3.4500	3.4000	3.4000	-4.225%	1,102	3,904	-58.529%
2026-05-01	3.4500	3.5500	3.4500	3.5500	-1.389%	1,492	1,547	-60.282%
2026-04-30	3.4500	3.6000	3.4500	3.6000	+12.500%	108	1,547	-60.833%
2026-04-29	3.1500	3.2000	3.1500	3.2000	-8.571%	207	1,440	-55.938%
2026-04-28	3.4500	3.5000	3.4500	3.5000	-7.895%	97	1,372	-59.714%
2026-04-27	3.8000	3.8000	3.8000	3.8000	0.000%	184	1,275	-62.895%
2026-04-24	3.7500	3.8000	3.7500	3.8000	-12.644%	245	1,091	-62.895%
2026-04-22	4.3500	4.3500	4.3500	4.3500	-8.421%	2	847	-67.586%
2026-04-20	4.7500	4.7500	4.7500	4.7500	+22.423%	3	845	-70.316%
2026-04-01	3.8300	3.9100	3.8000	3.8800	+6.301%	603	854	-63.660%
2026-03-31	3.6500	3.6500	3.6500	3.6500	+19.672%	91	414	-61.370%
2026-03-30	3.1000	3.1000	3.0500	3.0500	0.000%	119	323	-53.770%
2026-03-27	3.0500	3.0500	3.0500	3.0500	-3.175%	62	205	-53.770%
2026-03-26	3.1500	3.1500	3.1500	3.1500	-5.970%	5	160	-55.238%
2026-03-25	3.3000	3.3500	3.3000	3.3500	+8.065%	146	155	-57.910%
2026-03-23	3.1000	3.1000	3.1000	3.1000	-16.442%	6	9	-54.516%
2026-03-02	3.7100	3.7100	3.7100	3.7100	-12.911%	1	4	-61.995%
2026-02-25	4.2600	4.2600	4.2600	4.2600	+2.651%	1	2	-66.901%
2026-02-11	4.1500	4.1500	4.1500	4.1500	+216.794%	1	2	-66.024%
2025-12-22	1.3100	1.3100	1.3100	1.3100	0.000%	1	1	+7.634%