Dark

EWZ20261120C45
EWZ Nov 20 2026 45.00 Call (EWZ261120C00045000)
option OPRA

EOD

Oct 1, 2026

0.5200-1.887%(-0.0100)136,227

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5500	0.5500	0.4300	0.5200	-1.887%	136,227	670,078	0.000%
2026-09-30	0.5000	0.5900	0.5000	0.5300	+23.256%	11,486	801,693	-1.887%
2026-09-29	0.3700	0.4600	0.3600	0.4300	+7.500%	24,469	799,951	+20.930%
2026-09-28	0.4100	0.4400	0.3700	0.4000	-18.367%	9,695	790,029	+30.000%
2026-09-25	0.4500	0.5100	0.4100	0.4900	+2.083%	16,159	791,334	+6.122%
2026-09-24	0.5800	0.5900	0.4800	0.4800	-21.311%	8,219	787,713	+8.333%
2026-09-23	0.7500	0.7500	0.6100	0.6100	-21.795%	57	785,287	-14.754%
2026-09-22	0.6300	0.7800	0.6300	0.7800	+2.632%	2,294	785,263	-33.333%
2026-09-21	0.7300	0.7900	0.6700	0.7600	+15.152%	3,235	783,769	-31.579%
2026-09-18	0.6400	0.6800	0.5900	0.6600	-8.333%	37,891	771,466	-21.212%
2026-09-17	0.7500	0.7500	0.5800	0.7200	-18.182%	14,339	756,347	-27.778%
2026-09-16	0.7100	0.8800	0.6400	0.8800	+12.821%	9,657	762,243	-40.909%
2026-09-15	0.7700	0.8400	0.6500	0.7800	+6.849%	10,081	754,395	-33.333%
2026-09-14	0.6600	0.8100	0.6600	0.7300	-14.118%	4,419	752,498	-28.767%
2026-09-11	0.9600	0.9600	0.8100	0.8500	-15.000%	15,948	747,656	-38.824%
2026-09-10	0.7800	1.1100	0.7800	1.0000	+13.636%	16,615	738,924	-48.000%
2026-09-09	1.0000	1.0000	0.8500	0.8800	-16.190%	2,152	734,418	-40.909%
2026-09-08	1.0000	1.1600	0.9800	1.0500	+26.506%	1,895	732,951	-50.476%
2026-09-04	0.9200	0.9400	0.7800	0.8300	-2.353%	1,479	733,942	-37.349%
2026-09-03	1.2000	1.2100	0.8500	0.8500	-18.269%	18,872	733,942	-38.824%
2026-09-02	0.7100	1.1100	0.7100	1.0400	+60.000%	42,517	742,361	-50.000%
2026-09-01	0.5500	0.7800	0.5500	0.6500	+18.182%	18,201	725,760	-20.000%
2026-08-31	0.5400	0.5700	0.5000	0.5500	+22.222%	2,165	723,542	-5.455%
2026-08-28	0.5200	0.5400	0.4000	0.4500	-10.000%	2,435	722,469	+15.556%
2026-08-27	0.4700	0.5900	0.4700	0.5000	-12.281%	40,774	724,944	+4.000%
2026-08-26	0.6500	0.6500	0.5200	0.5700	+11.765%	5,968	688,754	-8.772%
2026-08-25	0.3900	0.5800	0.3600	0.5100	+27.500%	669,609	683,104	+1.961%
2026-08-24	0.4200	0.4200	0.4000	0.4000	+37.931%	5,020	17,517	+30.000%
2026-08-21	0.3500	0.4300	0.2900	0.2900	+20.833%	607	12,717	+79.310%
2026-08-19	0.2500	0.3000	0.2400	0.2400	+41.176%	526	12,236	+116.667%
2026-08-18	0.1700	0.1700	0.1700	0.1700	-10.526%	1	12,234	+205.882%
2026-08-17	0.1900	0.1900	0.1900	0.1900	0.000%	2	12,235	+173.684%
2026-08-14	0.2200	0.2200	0.1900	0.1900	-17.391%	504	12,235	+173.684%
2026-08-13	0.2200	0.2300	0.2200	0.2300	-4.167%	3	12,538	+126.087%
2026-08-12	0.2200	0.2400	0.2200	0.2400	+20.000%	117	12,538	+116.667%
2026-08-11	0.2400	0.2400	0.2000	0.2000	-31.034%	1,022	12,537	+160.000%
2026-08-10	0.3000	0.3000	0.2800	0.2900	-14.706%	9	11,536	+79.310%
2026-08-07	0.3400	0.3400	0.3400	0.3400	-20.930%	1	11,536	+52.941%
2026-08-06	0.4700	0.4700	0.4300	0.4300	-18.868%	67	11,536	+20.930%
2026-08-05	0.6500	0.6500	0.5300	0.5300	+8.163%	1,008	11,539	-1.887%
2026-08-04	0.5700	0.5700	0.4900	0.4900	-14.035%	502	11,533	+6.122%
2026-08-03	0.5700	0.5700	0.5700	0.5700	-14.925%	1	11,199	-8.772%
2026-07-31	0.6600	0.6700	0.6300	0.6700	+4.688%	22	11,199	-22.388%
2026-07-30	0.5400	0.6400	0.5400	0.6400	+23.077%	16	11,185	-18.750%
2026-07-29	0.5200	0.5200	0.5200	0.5200	-16.129%	1	11,184	0.000%
2026-07-28	0.6200	0.6200	0.6200	0.6200	+5.085%	1	11,184	-16.129%
2026-07-24	0.5900	0.5900	0.5900	0.5900	-6.349%	2	11,184	-11.864%
2026-07-23	0.6900	0.6900	0.6300	0.6300	+16.667%	47	11,184	-17.460%
2026-07-21	0.5400	0.5400	0.5400	0.5400	+1.887%	274	11,177	-3.704%
2026-07-20	0.4400	0.5300	0.4400	0.5300	+3.922%	2	10,921	-1.887%
2026-07-17	0.5100	0.5100	0.5100	0.5100	-10.526%	1	10,921	+1.961%
2026-07-16	0.5700	0.5700	0.5700	0.5700	-12.308%	1	10,920	-8.772%
2026-07-15	0.6700	0.6700	0.6200	0.6500	-2.985%	337	10,920	-20.000%
2026-07-14	0.6700	0.6700	0.6700	0.6700	+8.065%	1	10,888	-22.388%
2026-07-13	0.6200	0.6200	0.6200	0.6200	-12.676%	43	10,888	-16.129%
2026-07-10	0.6800	0.7100	0.6800	0.7100	+57.778%	65	10,860	-26.761%
2026-07-08	0.4700	0.4700	0.4400	0.4500	-15.094%	2,002	10,826	+15.556%
2026-07-07	0.5300	0.5300	0.5300	0.5300	-10.169%	1	10,866	-1.887%
2026-07-06	0.5100	0.5900	0.5100	0.5900	+15.686%	80	10,866	-11.864%
2026-07-02	0.5900	0.5900	0.5000	0.5100	0.000%	202	11,069	+1.961%
2026-07-01	0.5200	0.5200	0.4800	0.5100	-8.929%	101	11,069	+1.961%
2026-06-30	0.5700	0.5700	0.5600	0.5600	-6.667%	4	10,969	-7.143%
2026-06-29	0.5700	0.6000	0.5600	0.6000	-7.692%	124	10,966	-13.333%
2026-06-26	0.6300	0.6500	0.6300	0.6500	+8.333%	2	10,849	-20.000%
2026-06-25	0.5700	0.6000	0.5700	0.6000	+20.000%	3	10,850	-13.333%
2026-06-24	0.4800	0.5000	0.4800	0.5000	-5.660%	2	10,850	+4.000%
2026-06-23	0.5100	0.5300	0.5100	0.5300	-5.357%	2	10,850	-1.887%
2026-06-22	0.5600	0.5600	0.5600	0.5600	+12.000%	1	10,868	-7.143%
2026-06-18	0.4900	0.5000	0.4900	0.5000	-29.577%	2	10,868	+4.000%
2026-06-17	0.6900	0.7100	0.6900	0.7100	+22.414%	2	10,868	-26.761%
2026-06-16	0.5900	0.5900	0.5800	0.5800	-12.121%	2	10,868	-10.345%
2026-06-15	0.8200	0.8200	0.6500	0.6600	-1.493%	1,122	10,869	-21.212%
2026-06-12	0.7000	0.7000	0.6700	0.6700	-2.899%	2	9,879	-22.388%
2026-06-11	0.5200	0.6900	0.5100	0.6900	+35.294%	32	9,889	-24.638%
2026-06-10	0.5100	0.5100	0.5100	0.5100	+6.250%	1	9,890	+1.961%
2026-06-09	0.5100	0.6000	0.4800	0.4800	0.000%	1,522	9,890	+8.333%
2026-06-08	0.4800	0.4800	0.4800	0.4800	-14.286%	1	10,822	+8.333%
2026-06-05	0.6100	0.6100	0.5600	0.5600	-15.152%	5,002	10,822	-7.143%
2026-06-04	0.6600	0.6700	0.6600	0.6600	-1.493%	3	5,972	-21.212%
2026-06-03	0.6700	0.6800	0.6700	0.6700	-17.284%	3	5,972	-22.388%
2026-06-02	0.8600	0.8600	0.8100	0.8100	-3.571%	2	5,971	-35.802%
2026-06-01	0.8400	0.8400	0.8400	0.8400	-6.667%	1	5,971	-38.095%
2026-05-29	0.9100	0.9100	0.9000	0.9000	-9.091%	2	5,971	-42.222%
2026-05-28	0.9800	0.9900	0.9800	0.9900	0.000%	603	5,970	-47.475%
2026-05-27	1.0200	1.0200	0.9700	0.9900	-4.808%	3,042	5,369	-47.475%
2026-05-26	1.0300	1.0400	1.0100	1.0400	-2.804%	135	3,021	-50.000%
2026-05-22	1.0700	1.0700	1.0700	1.0700	-11.570%	1	2,924	-51.402%
2026-05-21	1.2100	1.2100	1.2100	1.2100	+2.542%	22	2,925	-57.025%
2026-05-20	1.1000	1.1800	1.0700	1.1800	+9.259%	34	2,925	-55.932%
2026-05-15	1.0800	1.0800	1.0800	1.0800	-17.557%	1	2,922	-51.852%
2026-05-13	1.4000	1.4000	1.0700	1.3100	-28.022%	102	2,922	-60.305%
2026-05-11	1.8800	1.8800	1.8200	1.8200	-17.273%	2	2,821	-71.429%
2026-05-06	2.2000	2.2000	2.2000	2.2000	-0.452%	1	2,819	-76.364%
2026-05-05	2.2100	2.2100	2.2100	2.2100	+5.238%	1	2,819	-76.471%
2026-05-01	2.0700	2.1100	2.0600	2.1000	-1.869%	47	2,813	-75.238%
2026-04-30	2.0900	2.2100	2.0900	2.1400	+13.228%	1,502	2,813	-75.701%
2026-04-29	1.9300	1.9300	1.8200	1.8900	-18.182%	24	1,326	-72.487%
2026-04-27	2.3200	2.3200	2.2900	2.3100	-1.282%	23	1,305	-77.489%
2026-04-24	2.3200	2.3400	2.3200	2.3400	-0.847%	2	1,283	-77.778%
2026-04-23	2.6800	2.6800	2.3200	2.3600	-13.235%	179	1,282	-77.966%
2026-04-22	2.8100	2.8100	2.7200	2.7200	-10.820%	4	1,150	-80.882%
2026-04-20	3.0500	3.0500	3.0500	3.0500	+1.667%	1	1,148	-82.951%
2026-04-17	3.3700	3.5000	2.9900	3.0000	-9.091%	34	1,148	-82.667%
2026-04-16	3.3000	3.3000	3.3000	3.3000	-1.493%	43	1,120	-84.242%
2026-04-15	3.3500	3.3500	3.3500	3.3500	-4.286%	2	1,077	-84.478%
2026-04-14	3.6000	3.6000	3.5000	3.5000	+29.630%	4	1,076	-85.143%
2026-04-08	2.7700	2.7700	2.7000	2.7000	+19.469%	35	1,074	-80.741%
2026-04-02	2.2600	2.2600	2.2600	2.2600	-0.877%	2	1,062	-76.991%
2026-03-31	2.2800	2.2800	2.2800	2.2800	+12.315%	1	1,062	-77.193%
2026-03-26	2.0500	2.0900	2.0200	2.0300	-7.727%	15	1,061	-74.384%
2026-03-25	2.1900	2.2000	2.1800	2.2000	+22.222%	22	1,052	-76.364%
2026-03-24	1.8300	1.8300	1.8000	1.8000	-5.759%	12	1,030	-71.111%
2026-03-23	1.9700	1.9700	1.9000	1.9100	+33.566%	106	1,018	-72.775%
2026-03-20	1.5600	1.5600	1.4300	1.4300	-19.209%	112	912	-63.636%
2026-03-19	1.7700	1.7700	1.7700	1.7700	-7.330%	109	808	-70.621%
2026-03-18	1.9100	1.9100	1.9100	1.9100	-0.521%	1	807	-72.775%
2026-03-17	1.9200	1.9200	1.9200	1.9200	+5.495%	1	806	-72.917%
2026-03-16	1.8200	1.8200	1.8200	1.8200	+9.639%	1	805	-71.429%
2026-03-13	1.6600	1.6600	1.6600	1.6600	-12.632%	1	804	-68.675%
2026-03-12	1.9000	1.9000	1.9000	1.9000	-11.628%	1	803	-72.632%
2026-03-11	2.1500	2.1500	2.1500	2.1500	-6.114%	1	802	-75.814%
2026-03-10	2.2900	2.2900	2.2900	2.2900	+28.652%	1	801	-77.293%
2026-03-09	1.7800	1.7800	1.7800	1.7800	-0.559%	1	800	-70.787%
2026-03-06	1.7900	1.7900	1.7900	1.7900	-16.355%	1	799	-70.950%
2026-03-04	2.1400	2.1400	2.1400	2.1400	+13.228%	1	798	-75.701%
2026-03-03	1.8900	1.8900	1.8900	1.8900	-25.000%	1	797	-72.487%
2026-03-02	2.4300	2.6000	2.4300	2.5200	-2.326%	15	797	-79.365%
2026-02-27	2.5600	2.5800	2.5600	2.5800	-6.182%	3	808	-79.845%
2026-02-26	2.7300	2.7500	2.7300	2.7500	-11.290%	2	808	-81.091%
2026-02-25	2.8500	3.1000	2.8500	3.1000	+9.929%	13	795	-83.226%
2026-02-24	2.8700	2.8700	2.8200	2.8200	+10.156%	9	795	-81.560%
2026-02-23	2.7100	2.7100	2.5600	2.5600	-10.801%	2	787	-79.688%
2026-02-20	2.7500	2.8700	2.7500	2.8700	+11.240%	116	788	-81.882%
2026-02-19	2.6100	2.6100	2.5800	2.5800	+7.500%	2	694	-79.845%
2026-02-18	2.4400	2.4500	2.4000	2.4000	-0.415%	16	695	-78.333%
2026-02-17	2.4100	2.4100	2.4100	2.4100	-6.950%	1	679	-78.423%
2026-02-12	2.5900	2.5900	2.5900	2.5900	-9.441%	1	680	-79.923%
2026-02-11	2.9800	2.9800	2.8600	2.8600	+11.719%	489	681	-81.818%
2026-02-10	2.5600	2.5600	2.5600	2.5600	+2.400%	1	655	-79.688%
2026-02-09	2.5000	2.5000	2.5000	2.5000	+11.607%	1	655	-79.200%
2026-02-06	2.2400	2.2400	2.2400	2.2400	+4.673%	1	655	-76.786%
2026-02-05	2.1400	2.1400	2.1400	2.1400	-0.926%	1	655	-75.701%
2026-01-30	2.3300	2.3300	2.1600	2.1600	-15.294%	6	656	-75.926%
2026-01-29	2.5300	2.5900	2.5300	2.5500	+0.791%	4	656	-79.608%
2026-01-28	2.5200	2.5300	2.4600	2.5300	+6.751%	6	656	-79.447%
2026-01-27	2.3800	2.3800	2.3300	2.3700	+26.738%	6	652	-78.059%
2026-01-26	1.9200	1.9800	1.8700	1.8700	-8.333%	30	647	-72.193%
2026-01-23	1.9800	2.0400	1.9800	2.0400	+25.153%	2	616	-74.510%
2026-01-22	1.7000	1.7200	1.6300	1.6300	+18.978%	6	616	-68.098%
2026-01-21	1.2800	1.3700	1.2800	1.3700	+153.704%	5	616	-62.044%
2026-01-16	0.9700	0.9700	0.5400	0.5400	-44.330%	5	612	-3.704%
2026-01-14	0.9400	0.9700	0.9300	0.9700	+4.301%	4	612	-46.392%
2026-01-12	0.9800	0.9800	0.9300	0.9300	+19.231%	4	608	-44.086%
2026-01-09	1.0300	1.0300	0.7800	0.7800	-23.529%	3	604	-33.333%
2026-01-07	1.0000	1.0300	0.9900	1.0200	-11.304%	56	601	-49.020%
2025-12-11	1.2200	1.2200	1.1500	1.1500	+49.351%	344	632	-54.783%
2025-12-09	1.2100	1.2200	0.7700	0.7700	-40.769%	7	322	-32.468%
2025-12-05	1.3000	1.3000	1.3000	1.3000	-15.033%	75	316	-60.000%
2025-12-04	1.5300	1.5300	1.5300	1.5300	+8.511%	25	316	-66.013%
2025-12-02	1.3900	1.4200	1.3900	1.4100	+7.634%	77	316	-63.121%
2025-11-26	1.2800	1.3100	1.2800	1.3100	+4.800%	214	25	-60.305%
2025-11-17	1.2500	1.2500	1.2500	1.2500	0.000%	25	25	-58.400%