Dark

EWZ20261120C44
EWZ Nov 20 2026 44.00 Call (EWZ261120C00044000)
option OPRA

EOD

Oct 1, 2026

0.6800-5.556%(-0.0400)1,076

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7100	0.7100	0.5900	0.6800	-5.556%	1,076	158,200	0.000%
2026-09-30	0.6500	0.7300	0.6300	0.7200	+26.316%	74	158,538	-5.556%
2026-09-29	0.4900	0.5700	0.4900	0.5700	+9.615%	10,235	157,771	+19.298%
2026-09-28	0.5500	0.5800	0.5000	0.5200	-18.750%	112	161,930	+30.769%
2026-09-25	0.6000	0.6500	0.5400	0.6400	+1.587%	96	161,925	+6.250%
2026-09-24	0.7600	0.7600	0.6300	0.6300	-18.182%	1,078	161,951	+7.937%
2026-09-23	0.9100	0.9200	0.7500	0.7700	-21.429%	14,596	160,879	-11.688%
2026-09-22	0.8400	0.9800	0.8400	0.9800	+4.255%	79	146,823	-30.612%
2026-09-21	0.8900	0.9500	0.8500	0.9400	+14.634%	520	146,803	-27.660%
2026-09-18	0.8200	0.8400	0.7900	0.8200	-9.890%	7,244	146,719	-17.073%
2026-09-17	0.7700	0.9300	0.7700	0.9100	+5.814%	44,307	143,166	-25.275%
2026-09-16	0.8700	0.9700	0.8200	0.8600	-18.095%	4,762	98,955	-20.930%
2026-09-15	0.9800	1.0500	0.9600	1.0500	+10.526%	1,214	97,023	-35.238%
2026-09-14	0.8800	0.9500	0.8700	0.9500	-10.377%	63,732	95,892	-28.421%
2026-09-11	1.1800	1.1800	1.0400	1.0600	-13.115%	5,693	41,097	-35.849%
2026-09-10	0.9800	1.2900	0.9700	1.2200	+12.963%	5,739	37,743	-44.262%
2026-09-09	1.1300	1.1300	1.0400	1.0800	-18.182%	73	34,756	-37.037%
2026-09-08	1.1600	1.3900	1.1600	1.3200	+32.000%	22,320	35,765	-48.485%
2026-09-04	0.9500	1.1000	0.9500	1.0000	-15.966%	1,527	31,370	-32.000%
2026-09-03	1.3900	1.3900	1.0700	1.1900	-4.032%	13,577	31,370	-42.857%
2026-09-02	0.9900	1.2600	0.9900	1.2400	+58.974%	12,614	31,915	-45.161%
2026-09-01	0.8800	0.9000	0.7800	0.7800	+18.182%	3,678	42,204	-12.821%
2026-08-31	0.6300	0.6800	0.6300	0.6600	+22.222%	435	38,709	+3.030%
2026-08-28	0.5500	0.5500	0.4900	0.5400	-10.000%	4,615	38,310	+25.926%
2026-08-27	0.6500	0.6500	0.6000	0.6000	-11.765%	11	35,132	+13.333%
2026-08-26	0.7900	0.7900	0.6600	0.6800	+1.493%	90	35,134	0.000%
2026-08-25	0.4800	0.6700	0.4800	0.6700	+45.652%	22,952	35,051	+1.493%
2026-08-24	0.5300	0.5300	0.4600	0.4600	+2.222%	6,666	18,619	+47.826%
2026-08-21	0.5100	0.5100	0.4500	0.4500	+50.000%	201	13,534	+51.111%
2026-08-20	0.3000	0.3000	0.3000	0.3000	-11.765%	1	13,334	+126.667%
2026-08-19	0.3200	0.3400	0.3200	0.3400	+30.769%	4	13,338	+100.000%
2026-08-18	0.2600	0.2600	0.2600	0.2600	+13.043%	7,500	13,335	+161.538%
2026-08-14	0.2300	0.2300	0.2300	0.2300	-20.690%	1	7,073	+195.652%
2026-08-13	0.2900	0.2900	0.2900	0.2900	0.000%	126	7,083	+134.483%
2026-08-12	0.3000	0.3000	0.2900	0.2900	0.000%	4	7,179	+134.483%
2026-08-11	0.3200	0.3200	0.2900	0.2900	-21.622%	4,001	7,180	+134.483%
2026-08-10	0.3800	0.3800	0.3500	0.3700	-50.000%	7	3,192	+83.784%
2026-08-05	0.7400	0.7400	0.7400	0.7400	+4.225%	1,300	3,305	-8.108%
2026-07-30	0.7200	0.7200	0.7100	0.7100	+12.698%	2	2,209	-4.225%
2026-07-29	0.6300	0.6300	0.6300	0.6300	-14.865%	1	2,210	+7.937%
2026-07-28	0.7400	0.7400	0.7400	0.7400	+5.714%	1	2,210	-8.108%
2026-07-27	0.6800	0.7000	0.6800	0.7000	-6.667%	4	2,210	-2.857%
2026-07-24	0.7500	0.7500	0.7500	0.7500	-1.316%	1	2,206	-9.333%
2026-07-22	0.7500	0.7600	0.7300	0.7600	+18.750%	23	2,206	-10.526%
2026-07-21	0.6400	0.6400	0.6400	0.6400	-1.538%	1	2,190	+6.250%
2026-07-20	0.5700	0.6500	0.5700	0.6500	-17.722%	19	2,191	+4.615%
2026-07-15	0.7900	0.7900	0.7900	0.7900	+9.722%	508	2,177	-13.924%
2026-07-13	0.7200	0.7200	0.7200	0.7200	+14.286%	45	1,824	-5.556%
2026-07-01	0.6200	0.6300	0.6200	0.6300	-10.000%	99	1,824	+7.937%
2026-06-29	0.6900	0.7000	0.6900	0.7000	-6.667%	2	1,835	-2.857%
2026-06-26	0.7500	0.7500	0.7500	0.7500	+8.696%	1	1,836	-9.333%
2026-06-25	0.6900	0.6900	0.6900	0.6900	+11.290%	1	1,835	-1.449%
2026-06-23	0.6200	0.6200	0.6200	0.6200	+37.778%	2	1,836	+9.677%
2026-06-22	0.4500	0.4500	0.4500	0.4500	-35.714%	1	1,837	+51.111%
2026-06-17	0.8200	0.8200	0.7000	0.7000	-13.580%	2	1,837	-2.857%
2026-06-15	0.9200	0.9300	0.8100	0.8100	-1.220%	51	1,837	-16.049%
2026-06-12	0.8600	0.8600	0.8200	0.8200	+13.889%	501	1,836	-17.073%
2026-06-11	0.6300	0.7200	0.6300	0.7200	+22.034%	32	1,336	-5.556%
2026-06-10	0.5900	0.5900	0.5900	0.5900	+7.273%	1	1,307	+15.254%
2026-06-08	0.5500	0.5500	0.5500	0.5500	-20.290%	1	1,307	+23.636%
2026-06-05	0.6900	0.6900	0.6900	0.6900	-14.815%	1	1,307	-1.449%
2026-06-04	0.8100	0.8100	0.8100	0.8100	+2.532%	1	1,308	-16.049%
2026-06-03	0.7900	0.7900	0.7900	0.7900	-21.782%	1	1,308	-13.924%
2026-05-29	0.9800	1.0300	0.9800	1.0100	-12.174%	25	1,310	-32.673%
2026-05-27	1.1900	1.1900	1.1400	1.1500	-4.167%	104	1,322	-40.870%
2026-05-26	1.1900	1.2000	1.1900	1.2000	-17.808%	3	1,223	-43.333%
2026-05-22	1.4600	1.4600	1.4600	1.4600	+3.546%	1	1,222	-53.425%
2026-05-21	1.3000	1.4400	1.3000	1.4100	+6.818%	30	1,218	-51.773%
2026-05-18	1.3200	1.3200	1.3200	1.3200	-47.410%	2	1,218	-48.485%
2026-05-06	2.5100	2.5100	2.5100	2.5100	-0.791%	1	1,216	-72.908%
2026-05-05	2.5400	2.5400	2.5300	2.5300	+4.545%	2	1,216	-73.123%
2026-05-01	2.3800	2.4200	2.3600	2.4200	-0.412%	10	1,209	-71.901%
2026-04-30	2.4700	2.4700	2.4300	2.4300	+14.623%	2	1,209	-72.016%
2026-04-29	2.2200	2.2200	2.1200	2.1200	-15.200%	184	1,209	-67.925%
2026-04-28	2.5000	2.5000	2.5000	2.5000	-7.063%	1	1,064	-72.800%
2026-04-27	2.6900	2.6900	2.6900	2.6900	-5.282%	1	1,064	-74.721%
2026-04-23	3.0000	3.0000	2.8400	2.8400	-5.333%	3	1,064	-76.056%
2026-04-22	3.0000	3.0000	3.0000	3.0000	-11.765%	2	1,061	-77.333%
2026-04-20	3.4000	3.4000	3.4000	3.4000	+1.493%	45	1,059	-80.000%
2026-04-17	3.3500	3.4000	3.3500	3.3500	-6.944%	108	1,014	-79.701%
2026-04-16	3.6500	3.6500	3.6000	3.6000	-6.494%	102	907	-81.111%
2026-04-15	3.8500	3.8500	3.8500	3.8500	-2.532%	133	805	-82.338%
2026-04-14	3.9500	3.9500	3.9500	3.9500	+3.947%	2	672	-82.785%
2026-04-13	3.8500	3.8500	3.8000	3.8000	+33.803%	181	670	-82.105%
2026-04-01	2.8400	2.8400	2.8400	2.8400	+9.231%	10	489	-76.056%
2026-03-31	2.6000	2.6000	2.6000	2.6000	+14.537%	1	479	-73.846%
2026-03-26	2.3700	2.3700	2.2700	2.2700	-6.967%	11	478	-70.044%
2026-03-25	2.4300	2.4400	2.4300	2.4400	+19.608%	17	467	-72.131%
2026-03-24	2.0100	2.0400	2.0100	2.0400	-5.991%	8	450	-66.667%
2026-03-23	2.2600	2.2800	2.1700	2.1700	+10.714%	17	442	-68.664%
2026-03-19	1.9600	1.9600	1.9600	1.9600	-7.981%	271	435	-65.306%
2026-03-17	2.2000	2.2100	2.1300	2.1300	+14.516%	11	267	-68.075%
2026-03-13	1.8600	1.8600	1.8600	1.8600	-33.808%	1	256	-63.441%
2026-03-02	2.7400	2.8100	2.7400	2.8100	-1.748%	5	255	-75.801%
2026-02-27	2.8600	2.8600	2.8600	2.8600	-4.027%	1	259	-76.224%
2026-02-26	2.8800	2.9800	2.8800	2.9800	-8.308%	2	260	-77.181%
2026-02-25	3.1500	3.2500	3.1000	3.2500	+3.175%	10	250	-79.077%
2026-02-24	3.1500	3.1500	3.1500	3.1500	+7.509%	3	250	-78.413%
2026-02-19	2.9300	2.9300	2.9300	2.9300	-5.484%	1	248	-76.792%
2026-02-11	3.1000	3.1000	3.1000	3.1000	+29.707%	56	249	-78.065%
2026-01-30	2.6000	2.6000	2.3600	2.3900	-15.845%	6	237	-71.548%
2026-01-29	2.8400	2.8400	2.8400	2.8400	+8.397%	2	231	-76.056%
2026-01-28	2.7400	2.8400	2.6200	2.6200	+36.458%	3	229	-74.046%
2026-01-26	2.1400	2.1500	1.9200	1.9200	-15.044%	3	227	-64.583%
2026-01-23	2.1800	2.2600	2.1800	2.2600	+19.577%	2	224	-69.912%
2026-01-22	1.9200	1.9200	1.8900	1.8900	+28.571%	3	224	-64.021%
2026-01-21	1.4700	1.4700	1.4700	1.4700	+36.111%	5	221	-53.741%
2026-01-14	1.0500	1.0800	1.0500	1.0800	+38.462%	2	216	-37.037%
2026-01-13	0.9900	0.9900	0.7800	0.7800	-27.778%	2	214	-12.821%
2026-01-12	1.1100	1.1100	1.0800	1.0800	-6.087%	2	212	-37.037%
2026-01-07	1.1300	1.1700	1.1200	1.1500	-20.690%	21	210	-40.870%
2025-12-02	1.4600	1.5500	1.4400	1.4500	0.000%	8	228	-53.103%
2025-11-26	1.4000	1.4500	1.4000	1.4500	+49.485%	210	10	-53.103%
2025-11-05	0.9700	0.9900	0.9700	0.9700	0.000%	10	10	-29.897%