Dark

EWZ20261120C42
EWZ Nov 20 2026 42.00 Call (EWZ261120C00042000)
option OPRA

EOD

Oct 1, 2026

1.120.000%(0.00)2,830

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9800	1.1600	0.9400	1.1200	0.000%	2,830	229,072	0.000%
2026-09-30	1.1000	1.2000	1.0100	1.1200	+28.736%	13,543	229,837	0.000%
2026-09-29	0.7900	0.9600	0.7900	0.8700	+2.353%	43,234	228,898	+28.736%
2026-09-28	0.8500	0.9700	0.8300	0.8500	-17.476%	3,072	207,951	+31.765%
2026-09-25	0.9300	1.0400	0.8900	1.0300	+0.980%	26,412	204,659	+8.738%
2026-09-24	1.1900	1.2100	1.0100	1.0200	-17.073%	421	182,713	+9.804%
2026-09-23	1.5100	1.5100	1.2100	1.2300	-16.892%	1,025	185,033	-8.943%
2026-09-22	1.3900	1.5300	1.2800	1.4800	0.000%	53,718	154,693	-24.324%
2026-09-21	1.4100	1.5000	1.3300	1.4800	+17.460%	3,995	161,721	-24.324%
2026-09-18	1.2200	1.2900	1.1900	1.2600	-10.000%	5,500	161,031	-11.111%
2026-09-17	1.2500	1.4200	1.1600	1.4000	+11.111%	4,393	158,681	-20.000%
2026-09-16	1.3300	1.4100	1.2600	1.2600	-14.865%	2,597	156,052	-11.111%
2026-09-15	1.3900	1.5800	1.3900	1.4800	+5.714%	10,019	150,152	-24.324%
2026-09-14	1.2500	1.4400	1.2500	1.4000	-11.950%	10,085	142,549	-20.000%
2026-09-11	1.6100	1.6500	1.5300	1.5900	-10.169%	113	138,635	-29.560%
2026-09-10	1.4900	1.8700	1.4100	1.7700	+12.739%	4,457	141,311	-36.723%
2026-09-09	1.6500	1.6500	1.5200	1.5700	-13.736%	180	139,093	-28.662%
2026-09-08	1.7200	1.9700	1.7100	1.8200	+21.333%	26,775	114,791	-38.462%
2026-09-04	1.4500	1.5700	1.4000	1.5000	-9.091%	15,177	106,885	-25.333%
2026-09-03	1.9500	2.0000	1.5700	1.6500	-5.172%	818	106,885	-32.121%
2026-09-02	1.3500	1.8000	1.3500	1.7400	+51.304%	7,641	106,032	-35.632%
2026-09-01	1.1200	1.3000	1.1200	1.1500	+16.162%	290	102,501	-2.609%
2026-08-31	1.0300	1.0300	0.9000	0.9900	+26.923%	1,158	102,321	+13.131%
2026-08-28	0.7600	0.9400	0.7500	0.7800	-13.333%	30,077	102,076	+43.590%
2026-08-27	0.9900	1.0000	0.8700	0.9000	-15.094%	4,193	74,848	+24.444%
2026-08-26	1.0800	1.0900	0.9900	1.0600	+6.000%	563	72,693	+5.660%
2026-08-25	0.7000	1.0000	0.6600	1.0000	+38.889%	16,892	75,537	+12.000%
2026-08-24	0.6700	0.8100	0.6700	0.7200	-1.370%	28,996	61,220	+55.556%
2026-08-21	0.7100	0.7300	0.7100	0.7300	+48.980%	5	33,594	+53.425%
2026-08-20	0.5000	0.5000	0.4600	0.4900	-2.000%	1,462	33,773	+128.571%
2026-08-19	0.5200	0.5200	0.4900	0.5000	+35.135%	8	33,323	+124.000%
2026-08-18	0.3500	0.3700	0.3500	0.3700	-5.128%	256	33,322	+202.703%
2026-08-17	0.4200	0.4200	0.3900	0.3900	-15.217%	2	33,442	+187.179%
2026-08-13	0.4400	0.5400	0.4400	0.4600	-2.128%	32	33,459	+143.478%
2026-08-12	0.4300	0.4800	0.4300	0.4700	0.000%	8	33,455	+138.298%
2026-08-11	0.4700	0.4700	0.4700	0.4700	-22.951%	2	33,460	+138.298%
2026-08-10	0.6200	0.6200	0.6100	0.6100	-7.576%	2	33,462	+83.607%
2026-08-07	0.7500	0.7500	0.6600	0.6600	-15.385%	703	33,464	+69.697%
2026-08-06	0.9000	0.9000	0.7300	0.7800	-29.730%	1,365	32,792	+43.590%
2026-08-05	1.1100	1.1100	1.1100	1.1100	+15.625%	1	31,436	+0.901%
2026-08-04	1.0500	1.0500	0.9600	0.9600	-10.280%	78	31,444	+16.667%
2026-08-03	1.0500	1.0900	1.0500	1.0700	-11.570%	24	31,367	+4.673%
2026-07-31	1.1700	1.2100	1.1600	1.2100	+1.681%	111	31,347	-7.438%
2026-07-30	1.0200	1.1900	1.0200	1.1900	+20.202%	388	31,347	-5.882%
2026-07-29	0.9900	0.9900	0.9900	0.9900	-11.607%	1	30,995	+13.131%
2026-07-28	1.1100	1.1200	1.1100	1.1200	+9.804%	2	30,999	0.000%
2026-07-27	1.0000	1.0200	0.9900	1.0200	-11.304%	47	30,999	+9.804%
2026-07-23	1.2400	1.2500	1.1500	1.1500	-11.538%	124	31,030	-2.609%
2026-07-22	1.0900	1.3000	1.0900	1.3000	+35.417%	4	31,043	-13.846%
2026-07-21	0.9600	0.9600	0.9600	0.9600	-4.950%	1	31,042	+16.667%
2026-07-20	1.0000	1.0100	1.0000	1.0100	+3.061%	89	31,043	+10.891%
2026-07-16	1.0300	1.0300	0.9800	0.9800	-14.783%	4	30,955	+14.286%
2026-07-15	1.1800	1.1800	1.1300	1.1500	-1.709%	26	30,952	-2.609%
2026-07-14	1.1700	1.1700	1.1700	1.1700	+10.377%	16	30,968	-4.274%
2026-07-13	1.0700	1.0700	1.0600	1.0600	-13.821%	185	30,967	+5.660%
2026-07-10	1.2100	1.2300	1.2100	1.2300	+28.125%	101	30,770	-8.943%
2026-07-09	0.9800	0.9800	0.9600	0.9600	+14.286%	49	30,695	+16.667%
2026-07-01	0.9100	0.9200	0.8400	0.8400	-14.286%	23,886	30,695	+33.333%
2026-06-30	0.9800	0.9800	0.9800	0.9800	-3.922%	1	7,706	+14.286%
2026-06-29	1.0300	1.0300	1.0200	1.0200	-2.857%	3	7,706	+9.804%
2026-06-26	1.0400	1.0600	0.9900	1.0500	+9.375%	4,002	7,708	+6.667%
2026-06-25	0.9600	0.9600	0.9600	0.9600	+2.128%	1	3,708	+16.667%
2026-06-22	0.9400	0.9400	0.9400	0.9400	-9.615%	280	3,708	+19.149%
2026-06-17	1.1400	1.1900	1.0400	1.0400	+1.961%	4	4,006	+7.692%
2026-06-16	1.0200	1.0200	1.0200	1.0200	-11.304%	1	4,006	+9.804%
2026-06-15	1.4000	1.4000	1.1500	1.1500	+1.770%	1,142	4,006	-2.609%
2026-06-12	1.1700	1.1700	1.1300	1.1300	+10.784%	2	2,866	-0.885%
2026-06-11	1.0200	1.0200	1.0200	1.0200	+18.605%	1	2,866	+9.804%
2026-06-10	0.8600	0.8600	0.8600	0.8600	-3.371%	1	2,866	+30.233%
2026-06-09	0.8900	0.8900	0.8900	0.8900	+9.877%	2	2,866	+25.843%
2026-06-08	0.8700	0.8700	0.8100	0.8100	-11.957%	2	2,866	+38.272%
2026-06-05	0.9700	0.9700	0.9200	0.9200	-19.298%	2	2,867	+21.739%
2026-06-04	1.1300	1.1400	1.1300	1.1400	+4.587%	2	2,867	-1.754%
2026-06-03	1.0900	1.0900	1.0900	1.0900	-19.259%	1	2,867	+2.752%
2026-06-02	1.3500	1.3500	1.3500	1.3500	0.000%	1	2,867	-17.037%
2026-06-01	1.3800	1.3800	1.3500	1.3500	-15.094%	2	2,867	-17.037%
2026-05-27	1.6600	1.6600	1.5900	1.5900	-4.790%	116	2,867	-29.560%
2026-05-26	1.6700	1.6700	1.3900	1.6700	-1.183%	117	2,755	-32.934%
2026-05-22	1.8200	1.8200	1.6600	1.6900	-6.111%	99	2,672	-33.728%
2026-05-18	1.8000	1.8200	1.8000	1.8000	+2.273%	1,019	2,672	-37.778%
2026-05-15	1.7500	1.7600	1.7500	1.7600	-16.190%	2	2,022	-36.364%
2026-05-14	2.1000	2.1000	2.1000	2.1000	+7.692%	1	2,023	-46.667%
2026-05-13	2.1900	2.1900	1.9500	1.9500	-25.856%	301	2,282	-42.564%
2026-05-11	2.7000	2.7000	2.6300	2.6300	-10.544%	2	2,282	-57.414%
2026-05-08	2.9500	2.9500	2.9400	2.9400	+5.000%	2	2,282	-61.905%
2026-05-07	2.8000	2.8000	2.8000	2.8000	-12.500%	1	2,282	-60.000%
2026-05-06	3.2000	3.2000	3.2000	3.2000	0.000%	8	2,282	-65.000%
2026-05-05	3.2500	3.2500	3.2000	3.2000	+7.023%	4	2,282	-65.000%
2026-05-04	3.0500	3.0500	2.9900	2.9900	-3.548%	11	2,281	-62.542%
2026-05-01	3.0500	3.1000	3.0500	3.1000	-1.587%	730	1,760	-63.871%
2026-04-30	3.1000	3.2000	3.1000	3.1500	+11.702%	66	1,760	-64.444%
2026-04-29	2.8400	2.8800	2.8200	2.8200	-11.875%	20	1,701	-60.284%
2026-04-28	3.2000	3.2000	3.2000	3.2000	-5.882%	1	1,684	-65.000%
2026-04-24	3.3500	3.4000	3.3500	3.4000	-5.556%	75	1,684	-67.059%
2026-04-23	3.8000	3.8000	3.6000	3.6000	-6.494%	4	1,609	-68.889%
2026-04-22	3.8500	3.8500	3.8500	3.8500	-7.229%	2	1,607	-70.909%
2026-04-21	4.2500	4.2500	4.1500	4.1500	-10.753%	12	1,618	-73.012%
2026-04-16	4.6500	4.6500	4.6500	4.6500	+3.333%	4	1,618	-75.914%
2026-04-15	4.5800	4.5800	4.5000	4.5000	+1.124%	2	1,618	-75.111%
2026-04-13	4.4500	4.4500	4.4500	4.4500	+8.537%	200	1,616	-74.831%
2026-04-09	4.1000	4.2100	4.0000	4.1000	+12.329%	141	1,616	-72.683%
2026-04-08	3.7400	3.7400	3.6500	3.6500	+17.742%	4	1,507	-69.315%
2026-03-31	3.1000	3.1000	3.1000	3.1000	+11.913%	1	1,507	-63.871%
2026-03-27	2.7900	2.7900	2.7700	2.7700	-2.120%	140	1,506	-59.567%
2026-03-26	2.8600	2.8600	2.8300	2.8300	-5.667%	7	1,367	-60.424%
2026-03-25	3.1000	3.1000	3.0000	3.0000	+17.188%	445	1,360	-62.667%
2026-03-24	2.5600	2.5600	2.5600	2.5600	-4.833%	1	915	-56.250%
2026-03-23	2.6900	2.6900	2.6900	2.6900	+19.556%	6	914	-58.364%
2026-03-20	2.2500	2.2500	2.2500	2.2500	-14.122%	1	908	-50.222%
2026-03-18	2.6200	2.6200	2.6200	2.6200	-1.132%	1	907	-57.252%
2026-03-17	2.6500	2.6500	2.6500	2.6500	+15.217%	1	906	-57.736%
2026-03-13	2.3000	2.3000	2.3000	2.3000	-12.548%	39	905	-51.304%
2026-03-12	2.6300	2.6300	2.6300	2.6300	-17.296%	40	905	-57.414%
2026-03-10	2.8200	3.1800	2.8200	3.1800	+25.692%	306	904	-64.780%
2026-03-06	2.5300	2.5300	2.5300	2.5300	-8.993%	1	602	-55.731%
2026-03-05	2.7800	2.7800	2.7800	2.7800	-4.795%	20	601	-59.712%
2026-03-04	2.9200	2.9200	2.9200	2.9200	+8.148%	1	621	-61.644%
2026-03-03	2.5400	2.7000	2.5400	2.7000	-21.739%	8	620	-58.519%
2026-03-02	3.4000	3.7000	3.4000	3.4500	-1.429%	11	619	-67.536%
2026-02-27	3.6000	3.6000	3.5000	3.5000	-11.392%	203	629	-68.000%
2026-02-25	3.8000	3.9500	3.7500	3.9500	+2.597%	10	419	-71.646%
2026-02-24	3.8500	3.8500	3.8000	3.8500	+2.667%	10	419	-70.909%
2026-02-20	3.7500	3.7500	3.7500	3.7500	+5.634%	1	409	-70.133%
2026-02-19	3.5500	3.5500	3.5500	3.5500	+9.231%	1	408	-68.451%
2026-02-13	3.2500	3.2500	3.2500	3.2500	-17.722%	1	409	-65.538%
2026-02-11	4.0500	4.0500	3.9500	3.9500	+11.582%	6	409	-71.646%
2026-02-10	3.5400	3.5400	3.5400	3.5400	+7.273%	5	405	-68.362%
2026-02-09	3.3000	3.3000	3.3000	3.3000	+10.000%	17	400	-66.061%
2026-02-05	3.0000	3.0000	3.0000	3.0000	+4.167%	1	383	-62.667%
2026-02-04	2.9600	2.9600	2.8800	2.8800	-2.703%	2	384	-61.111%
2026-01-30	3.2000	3.2000	2.9000	2.9600	-14.203%	6	384	-62.162%
2026-01-29	3.4500	3.4500	3.4500	3.4500	0.000%	4	377	-67.536%
2026-01-28	3.4500	3.4500	3.4500	3.4500	+29.213%	1	373	-67.536%
2026-01-26	2.6700	2.6700	2.6700	2.6700	-3.610%	2	372	-58.052%
2026-01-23	2.7700	2.7700	2.7700	2.7700	+19.913%	1	370	-59.567%
2026-01-22	2.3900	2.4600	2.3100	2.3100	+22.222%	3	369	-51.515%
2026-01-21	1.8900	1.8900	1.8900	1.8900	+45.385%	2	366	-40.741%
2026-01-20	1.5200	1.5300	1.3000	1.3000	+27.451%	3	364	-13.846%
2026-01-16	1.4300	1.4300	1.0200	1.0200	-27.143%	2	360	+9.804%
2026-01-15	1.5200	1.5200	1.4000	1.4000	+6.061%	3	360	-20.000%
2026-01-14	1.3800	1.4300	1.3200	1.3200	+2.326%	3	358	-15.152%
2026-01-13	1.2900	1.3000	1.2900	1.2900	-7.857%	3	355	-13.178%
2026-01-12	1.4300	1.4300	1.4000	1.4000	-4.110%	3	352	-20.000%
2026-01-09	1.4600	1.4600	1.4600	1.4600	+16.800%	2	349	-23.288%
2026-01-08	1.4100	1.4300	1.2500	1.2500	-14.966%	3	347	-10.400%
2026-01-07	1.4500	1.4900	1.4500	1.4700	+54.737%	42	344	-23.810%
2025-12-22	1.1500	1.1500	0.9500	0.9500	0.000%	380	380	+17.895%