Dark

EWZ20261120C43
EWZ Nov 20 2026 43.00 Call (EWZ261120C00043000)
option OPRA

EOD

Oct 1, 2026

0.8300-5.682%(-0.0500)153,050

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8900	0.8900	0.7600	0.8300	-5.682%	153,050	818,220	0.000%
2026-09-30	0.8100	0.9700	0.7900	0.8800	+20.548%	11,950	669,072	-5.682%
2026-09-29	0.6300	0.7600	0.6100	0.7300	+12.308%	912	670,360	+13.699%
2026-09-28	0.6200	0.7600	0.6200	0.6500	-19.753%	7,618	665,962	+27.692%
2026-09-25	0.5700	0.8500	0.5700	0.8100	0.000%	1,646	667,637	+2.469%
2026-09-24	0.9700	0.9700	0.8000	0.8100	-15.625%	2,684	667,100	+2.469%
2026-09-23	1.1200	1.1200	0.9600	0.9600	-20.000%	880	667,474	-13.542%
2026-09-22	1.1100	1.2300	1.0400	1.2000	+0.840%	5,076	667,024	-30.833%
2026-09-21	1.2100	1.2100	1.0400	1.1900	+20.202%	29,595	664,515	-30.252%
2026-09-18	0.9800	1.0500	0.9800	0.9900	-13.158%	7,252	652,717	-16.162%
2026-09-17	1.0000	1.1600	0.9300	1.1400	+2.703%	4,617	647,509	-27.193%
2026-09-16	1.0900	1.1800	1.0200	1.1100	-9.756%	566	646,771	-25.225%
2026-09-15	1.1900	1.2500	1.1900	1.2300	+6.034%	2,017	645,135	-32.520%
2026-09-14	1.0500	1.2000	1.0400	1.1600	-10.769%	213	645,135	-28.448%
2026-09-11	1.5100	1.5100	1.2200	1.3000	-12.752%	523	645,046	-36.154%
2026-09-10	1.1500	1.5800	1.1500	1.4900	+14.615%	28,996	645,479	-44.295%
2026-09-09	1.3500	1.3800	1.2800	1.3000	-12.162%	209	632,004	-36.154%
2026-09-08	1.4300	1.6700	1.4100	1.4800	+21.311%	878	631,819	-43.919%
2026-09-04	1.1300	1.3000	1.1300	1.2200	-8.271%	41	631,583	-31.967%
2026-09-03	1.7100	1.7100	1.2800	1.3300	-8.276%	5,207	631,583	-37.594%
2026-09-02	1.0600	1.5600	1.0600	1.4500	+51.042%	8,568	636,571	-42.759%
2026-09-01	0.8700	1.1500	0.8700	0.9600	+17.073%	10,729	628,987	-13.542%
2026-08-31	0.8400	0.8700	0.7500	0.8200	+17.143%	27,558	618,888	+1.220%
2026-08-28	0.8100	0.8100	0.6000	0.7000	-6.667%	11,717	591,535	+18.571%
2026-08-27	0.8500	0.8600	0.7100	0.7500	-10.714%	14,450	581,211	+10.667%
2026-08-26	0.8900	0.9300	0.8200	0.8400	-1.176%	1,261	572,207	-1.190%
2026-08-25	0.5400	0.8700	0.5100	0.8500	+49.123%	522,221	572,202	-2.353%
2026-08-24	0.5300	0.6400	0.5300	0.5700	-8.065%	37,439	55,874	+45.614%
2026-08-21	0.4100	0.6200	0.4100	0.6200	+67.568%	7	18,586	+33.871%
2026-08-20	0.3700	0.3700	0.3700	0.3700	-9.756%	26	18,586	+124.324%
2026-08-19	0.4100	0.4200	0.4100	0.4100	+41.379%	5,519	19,073	+102.439%
2026-08-18	0.3000	0.3000	0.2900	0.2900	-3.333%	11,134	13,734	+186.207%
2026-08-17	0.3000	0.3000	0.3000	0.3000	-6.250%	5	3,020	+176.667%
2026-08-14	0.3000	0.3200	0.3000	0.3200	-11.111%	748	3,020	+159.375%
2026-08-13	0.4700	0.4700	0.3500	0.3600	+2.857%	228	2,495	+130.556%
2026-08-12	0.3500	0.3500	0.3500	0.3500	-5.405%	2	2,589	+137.143%
2026-08-11	0.3700	0.3700	0.3700	0.3700	-22.917%	1	2,591	+124.324%
2026-08-10	0.4800	0.4800	0.4800	0.4800	-9.434%	6	2,591	+72.917%
2026-08-07	0.6200	0.6200	0.5200	0.5300	+10.417%	12	2,592	+56.604%
2026-08-06	0.7200	0.7200	0.4800	0.4800	-44.186%	405	2,584	+72.917%
2026-08-03	0.8600	0.8600	0.8600	0.8600	-6.522%	2	2,286	-3.488%
2026-07-30	0.8600	0.9200	0.8600	0.9200	+13.580%	421	2,284	-9.783%
2026-07-27	0.8100	0.8100	0.8100	0.8100	+1.250%	500	2,284	+2.469%
2026-07-20	0.8100	0.8100	0.7500	0.8000	-2.439%	19	2,784	+3.750%
2026-07-16	0.8200	0.8200	0.8200	0.8200	-6.818%	500	2,769	+1.220%
2026-07-13	0.8900	0.8900	0.8800	0.8800	-12.871%	40	2,269	-5.682%
2026-07-10	1.0100	1.0100	1.0100	1.0100	+26.250%	1	2,232	-17.822%
2026-06-30	0.8200	0.8200	0.8000	0.8000	-5.882%	2	2,231	+3.750%
2026-06-29	0.8500	0.8500	0.8500	0.8500	+1.190%	1	2,231	-2.353%
2026-06-25	0.8400	0.8400	0.8400	0.8400	+6.329%	1	2,232	-1.190%
2026-06-22	0.7900	0.7900	0.7900	0.7900	+11.268%	1	2,231	+5.063%
2026-06-18	0.7100	0.7100	0.7100	0.7100	-21.111%	270	2,476	+16.901%
2026-06-03	0.9000	0.9000	0.9000	0.9000	-26.230%	10	2,476	-7.778%
2026-05-29	1.2200	1.2200	1.2200	1.2200	-7.576%	5	2,469	-31.967%
2026-05-27	1.4600	1.4600	1.3200	1.3200	-5.036%	162	2,469	-37.121%
2026-05-26	1.3900	1.3900	1.3900	1.3900	-4.138%	1	2,307	-40.288%
2026-05-22	1.4500	1.4500	1.4500	1.4500	-14.201%	1	2,311	-42.759%
2026-05-21	1.5500	1.8500	1.5500	1.6900	+21.583%	11	2,302	-50.888%
2026-05-19	1.4000	1.4000	1.3900	1.3900	-9.150%	55	2,302	-40.288%
2026-05-18	1.5400	1.5900	1.4900	1.5300	-1.923%	992	2,310	-45.752%
2026-05-15	1.5600	1.5600	1.5600	1.5600	-13.333%	5	2,310	-46.795%
2026-05-14	1.8000	1.8000	1.8000	1.8000	+2.273%	5	2,307	-53.889%
2026-05-13	2.0300	2.3000	1.7600	1.7600	-20.721%	45	2,289	-52.841%
2026-05-12	2.2200	2.2200	2.2200	2.2200	-5.932%	5	2,289	-62.613%
2026-05-11	2.5200	2.5200	2.3600	2.3600	-9.579%	20	2,289	-64.831%
2026-05-08	2.6100	2.6100	2.6100	2.6100	+6.967%	550	2,284	-68.199%
2026-05-07	2.4300	2.6300	2.4300	2.4400	-14.685%	358	2,283	-65.984%
2026-05-06	2.8300	2.8600	2.8300	2.8600	-0.348%	271	2,155	-70.979%
2026-05-05	2.8400	2.8700	2.8400	2.8700	+2.867%	12	1,885	-71.080%
2026-05-04	2.7900	2.7900	2.7900	2.7900	+2.574%	613	1,883	-70.251%
2026-05-01	2.7200	2.7200	2.7200	2.7200	-1.805%	2	1,314	-69.485%
2026-04-30	2.8100	2.8100	2.7700	2.7700	+13.061%	2	1,314	-70.036%
2026-04-29	2.5100	2.5200	2.4500	2.4500	-18.060%	202	1,313	-66.122%
2026-04-24	3.0000	3.0000	2.9900	2.9900	-10.746%	53	1,113	-72.241%
2026-04-23	3.3500	3.3500	3.3500	3.3500	-2.899%	1	1,060	-75.224%
2026-04-22	3.5200	3.5200	3.4500	3.4500	-8.000%	17	1,059	-75.942%
2026-04-20	3.7500	3.7500	3.7500	3.7500	+1.351%	5	1,057	-77.867%
2026-04-17	3.7000	3.7000	3.7000	3.7000	-7.500%	124	1,057	-77.568%
2026-04-16	4.1000	4.1000	4.0000	4.0000	-4.762%	119	942	-79.250%
2026-04-15	4.2000	4.2000	4.2000	4.2000	-4.545%	133	823	-80.238%
2026-04-14	4.4000	4.4000	4.4000	4.4000	+25.714%	1	690	-81.136%
2026-04-08	3.5000	3.5000	3.5000	3.5000	+24.555%	10	690	-76.286%
2026-04-07	2.8700	2.8700	2.8100	2.8100	-10.510%	138	680	-70.463%
2026-04-01	3.1300	3.1500	3.0900	3.1400	+12.143%	248	560	-73.567%
2026-03-31	2.8000	2.8000	2.8000	2.8000	+12.450%	1	354	-70.357%
2026-03-27	2.6400	2.6400	2.4900	2.4900	-1.581%	43	353	-66.667%
2026-03-26	2.5700	2.5700	2.5300	2.5300	-7.326%	9	310	-67.194%
2026-03-25	2.7200	2.7300	2.7200	2.7300	+17.167%	7	301	-69.597%
2026-03-24	2.2700	2.3300	2.2600	2.3300	-3.719%	6	294	-64.378%
2026-03-23	2.4700	2.4700	2.4100	2.4200	+9.009%	16	288	-65.702%
2026-03-09	2.2200	2.2200	2.1900	2.2200	+3.256%	5	273	-62.613%
2026-03-03	2.1600	2.1600	2.1500	2.1500	-31.746%	5	273	-61.395%
2026-03-02	3.0500	3.1500	3.0500	3.1500	-1.563%	3	277	-73.651%
2026-02-27	3.3000	3.3000	3.2000	3.2000	-1.538%	16	280	-74.063%
2026-02-26	3.2500	3.2500	3.2500	3.2500	-7.143%	2	265	-74.462%
2026-02-25	3.5000	3.5000	3.4000	3.5000	+1.449%	11	252	-76.286%
2026-02-24	3.5000	3.5000	3.4500	3.4500	+13.115%	4	252	-75.942%
2026-02-13	3.0700	3.0700	3.0500	3.0500	-11.594%	110	248	-72.787%
2026-02-11	3.4000	3.5000	3.4000	3.4500	+9.524%	112	248	-75.942%
2026-01-29	3.1500	3.1500	3.1500	3.1500	+1.613%	1	136	-73.651%
2026-01-28	3.1000	3.1000	3.1000	3.1000	+29.167%	1	135	-73.226%
2026-01-26	2.4000	2.4000	2.4000	2.4000	+6.667%	1	134	-65.417%
2026-01-23	2.2800	2.2800	2.2400	2.2500	+7.656%	11	133	-63.111%
2026-01-22	2.0900	2.0900	2.0900	2.0900	+25.904%	1	122	-60.287%
2026-01-21	1.6600	1.6600	1.6600	1.6600	+22.963%	1	121	-50.000%
2026-01-20	1.3500	1.3500	1.3500	1.3500	+3.053%	1	120	-38.519%
2026-01-15	1.3100	1.3100	1.3100	1.3100	+5.645%	1	119	-36.641%
2026-01-14	1.2400	1.2400	1.2400	1.2400	+9.735%	1	118	-33.065%
2026-01-13	1.1300	1.1300	1.1300	1.1300	-10.317%	1	117	-26.549%
2026-01-12	1.2600	1.2600	1.2600	1.2600	+3.279%	1	117	-34.127%
2026-01-08	1.2200	1.2200	1.2200	1.2200	-5.426%	1	117	-31.967%
2026-01-07	1.2900	1.3100	1.2700	1.2900	+30.303%	9	117	-35.659%
2025-12-22	0.9900	0.9900	0.9900	0.9900	-16.807%	93	118	-16.162%
2025-12-19	1.1900	1.1900	1.1900	1.1900	-13.139%	20	110	-30.252%
2025-12-16	1.3700	1.3700	1.3700	1.3700	-22.599%	10	90	-39.416%
2025-12-03	1.7700	1.7700	1.7700	1.7700	0.000%	80	80	-53.107%