Dark

EWZ20261120C46
EWZ Nov 20 2026 46.00 Call (EWZ261120C00046000)
option OPRA

EOD

Oct 1, 2026

0.3900-17.021%(-0.0800)246

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4000	0.4200	0.3400	0.3900	-17.021%	246	110,498	0.000%
2026-09-30	0.3700	0.4700	0.3700	0.4700	+38.235%	7,442	110,527	-17.021%
2026-09-29	0.2800	0.3400	0.2800	0.3400	+3.030%	1,882	106,898	+14.706%
2026-09-28	0.3000	0.3300	0.2900	0.3300	-13.158%	1,519	105,820	+18.182%
2026-09-25	0.3300	0.3900	0.3100	0.3800	+2.703%	2,062	104,664	+2.632%
2026-09-24	0.4300	0.4400	0.3500	0.3700	-22.917%	1,254	103,737	+5.405%
2026-09-23	0.5800	0.5800	0.4500	0.4800	-20.000%	84	102,911	-18.750%
2026-09-22	0.5300	0.6100	0.5200	0.6000	+1.695%	2,712	102,921	-35.000%
2026-09-21	0.5700	0.6300	0.5400	0.5900	+13.462%	2,017	100,503	-33.898%
2026-09-18	0.4800	0.5200	0.4700	0.5200	-8.772%	5,309	101,090	-25.000%
2026-09-17	0.4600	0.5800	0.4500	0.5700	0.000%	649	95,875	-31.579%
2026-09-16	0.5600	0.6200	0.5200	0.5700	-10.938%	6,333	95,506	-31.579%
2026-09-15	0.6100	0.8800	0.6100	0.6400	+4.918%	13,124	94,792	-39.063%
2026-09-14	0.5200	0.6300	0.5200	0.6100	-7.576%	5,213	97,627	-36.066%
2026-09-11	0.7800	0.7800	0.6600	0.6600	-18.519%	37	92,756	-40.909%
2026-09-10	0.6600	0.8900	0.6600	0.8100	+9.459%	242	92,728	-51.852%
2026-09-09	0.8500	0.8500	0.7100	0.7400	-13.953%	56	92,511	-47.297%
2026-09-08	0.8800	0.9800	0.8600	0.8600	+26.471%	25,006	92,461	-54.651%
2026-09-04	0.6600	0.7200	0.6200	0.6800	-8.108%	3,047	89,606	-42.647%
2026-09-03	1.0000	1.0000	0.7100	0.7400	-10.843%	46	89,606	-47.297%
2026-09-02	0.6400	0.8900	0.6400	0.8300	+62.745%	5,317	89,571	-53.012%
2026-09-01	0.6000	0.6300	0.5000	0.5100	+13.333%	3,142	96,046	-23.529%
2026-08-31	0.4500	0.4500	0.4100	0.4500	+36.364%	6,012	96,083	-13.333%
2026-08-28	0.3200	0.3300	0.3200	0.3300	-15.385%	376	90,073	+18.182%
2026-08-27	0.3900	0.3900	0.3900	0.3900	-18.750%	21,000	89,719	0.000%
2026-08-26	0.4600	0.4800	0.4600	0.4800	+6.667%	7	68,719	-18.750%
2026-08-25	0.2700	0.4500	0.2600	0.4500	+36.364%	53,507	69,420	-13.333%
2026-08-24	0.3300	0.3300	0.3300	0.3300	+83.333%	1	17,383	+18.182%
2026-08-20	0.1600	0.1800	0.1600	0.1800	-10.000%	251	17,483	+116.667%
2026-08-19	0.1900	0.2000	0.1900	0.2000	+42.857%	309	17,333	+95.000%
2026-08-18	0.1400	0.1400	0.1400	0.1400	-6.667%	1	17,175	+178.571%
2026-08-17	0.1500	0.1500	0.1500	0.1500	0.000%	2	17,175	+160.000%
2026-08-14	0.1900	0.1900	0.1500	0.1500	-16.667%	2	17,175	+160.000%
2026-08-13	0.1800	0.1800	0.1800	0.1800	+5.882%	2	17,175	+116.667%
2026-08-12	0.1600	0.1900	0.1600	0.1700	+13.333%	16	17,176	+129.412%
2026-08-11	0.1800	0.1800	0.1500	0.1500	-34.783%	19	17,174	+160.000%
2026-08-10	0.2300	0.2300	0.2100	0.2300	-11.538%	6	17,171	+69.565%
2026-08-07	0.2600	0.2600	0.2600	0.2600	-23.529%	1	17,168	+50.000%
2026-08-06	0.3700	0.3700	0.3400	0.3400	-19.048%	2	17,167	+14.706%
2026-08-05	0.4200	0.4200	0.4200	0.4200	+5.000%	1	17,167	-7.143%
2026-08-04	0.4600	0.4600	0.4000	0.4000	-58.763%	2	17,166	-2.500%
2026-08-03	0.4700	0.9700	0.4700	0.9700	+110.870%	2	17,165	-59.794%
2026-07-30	0.4700	0.4700	0.4600	0.4600	+6.977%	2	17,166	-15.217%
2026-07-29	0.4300	0.4300	0.4300	0.4300	-6.522%	1	17,167	-9.302%
2026-07-28	0.4900	0.4900	0.4600	0.4600	+2.222%	3	17,167	-15.217%
2026-07-27	0.4500	0.4500	0.4500	0.4500	-15.094%	1	17,165	-13.333%
2026-07-23	0.5300	0.5300	0.5300	0.5300	-7.018%	1	17,166	-26.415%
2026-07-22	0.5000	0.5700	0.5000	0.5700	+26.667%	27	17,166	-31.579%
2026-07-20	0.4300	0.4500	0.4300	0.4500	+2.273%	2	17,150	-13.333%
2026-07-16	0.4700	0.4700	0.4400	0.4400	-16.981%	2	17,151	-11.364%
2026-07-15	0.5200	0.5300	0.5200	0.5300	-3.636%	7	17,150	-26.415%
2026-07-14	0.5500	0.5500	0.5500	0.5500	+12.245%	1	17,147	-29.091%
2026-07-13	0.4900	0.4900	0.4900	0.4900	-15.517%	36	17,146	-20.408%
2026-07-10	0.5800	0.5800	0.5800	0.5800	+31.818%	16	17,138	-32.759%
2026-07-09	0.4400	0.4600	0.4400	0.4400	+18.919%	19	17,123	-11.364%
2026-07-08	0.3800	0.3800	0.3700	0.3700	-13.953%	41	17,114	+5.405%
2026-07-07	0.4300	0.4300	0.4300	0.4300	-8.511%	1	17,151	-9.302%
2026-07-06	0.4300	0.4700	0.4300	0.4700	+11.905%	2	17,151	-17.021%
2026-07-01	0.4200	0.4200	0.4200	0.4200	-8.696%	1	17,151	-7.143%
2026-06-30	0.4600	0.4600	0.4600	0.4600	-6.122%	2	17,150	-15.217%
2026-06-29	0.4800	0.5000	0.4800	0.4900	-7.547%	4	17,152	-20.408%
2026-06-26	0.4700	0.5300	0.4300	0.5300	+10.417%	2,013	17,156	-26.415%
2026-06-25	0.5000	0.5000	0.4800	0.4800	+20.000%	2	16,300	-18.750%
2026-06-24	0.4000	0.4000	0.4000	0.4000	+73.913%	1	16,299	-2.500%
2026-06-23	0.4200	0.4200	0.2300	0.2300	-34.286%	2	16,299	+69.565%
2026-06-22	0.4600	0.4600	0.3500	0.3500	-16.667%	2	16,298	+11.429%
2026-06-18	0.4000	0.4200	0.4000	0.4200	-27.586%	2	16,299	-7.143%
2026-06-17	0.5800	0.5800	0.5800	0.5800	+20.833%	1	16,299	-32.759%
2026-06-16	0.5000	0.5000	0.4800	0.4800	-17.241%	2	16,299	-18.750%
2026-06-15	0.5800	0.5800	0.5800	0.5800	-1.695%	1	16,299	-32.759%
2026-06-12	0.5900	0.5900	0.5900	0.5900	+34.091%	1	16,298	-33.898%
2026-06-11	0.4400	0.4400	0.4400	0.4400	+10.000%	1	16,299	-11.364%
2026-06-10	0.4200	0.4200	0.4000	0.4000	+110.526%	2	16,299	-2.500%
2026-06-09	0.4100	0.4100	0.1900	0.1900	-50.000%	2	16,299	+105.263%
2026-06-08	0.3800	0.3800	0.3800	0.3800	-15.556%	1	16,298	+2.632%
2026-06-05	0.4900	0.4900	0.4500	0.4500	-18.182%	2	16,297	-13.333%
2026-06-04	0.5600	0.5600	0.5500	0.5500	+1.852%	2	16,296	-29.091%
2026-06-03	0.5500	0.5500	0.5400	0.5400	-21.739%	2	16,296	-27.778%
2026-06-02	0.6900	0.6900	0.6900	0.6900	+2.985%	1	16,296	-43.478%
2026-06-01	0.7200	0.7200	0.6700	0.6700	-20.238%	2	16,295	-41.791%
2026-05-28	0.8400	0.8400	0.8400	0.8400	-2.326%	1	16,294	-53.571%
2026-05-27	0.8600	0.8600	0.8600	0.8600	-1.149%	57	16,295	-54.651%
2026-05-26	0.8700	0.8700	0.8700	0.8700	-14.706%	1	16,295	-55.172%
2026-05-21	0.9700	1.0400	0.9700	1.0200	+3.030%	451	16,296	-61.765%
2026-05-20	0.9800	0.9900	0.9800	0.9900	+22.222%	3	15,935	-60.606%
2026-05-19	0.8100	0.8100	0.8100	0.8100	-57.813%	466	15,935	-51.852%
2026-05-06	1.9200	1.9200	1.9200	1.9200	-0.518%	12	15,935	-79.688%
2026-05-05	1.9900	1.9900	1.9300	1.9300	+11.561%	5	15,923	-79.793%
2026-05-04	1.7800	1.7800	1.7300	1.7300	-4.945%	3	15,918	-77.457%
2026-05-01	1.8200	1.8200	1.8200	1.8200	-5.208%	1	15,915	-78.571%
2026-04-30	1.9400	1.9400	1.8700	1.9200	+16.364%	53	15,915	-79.688%
2026-04-29	1.7300	1.7300	1.6500	1.6500	-11.765%	64	15,866	-76.364%
2026-04-28	1.8700	1.8700	1.8700	1.8700	-9.223%	1,500	15,803	-79.144%
2026-04-23	2.3900	2.3900	2.0600	2.0600	-14.167%	4	14,496	-81.068%
2026-04-22	2.4200	2.4200	2.4000	2.4000	-3.614%	149	14,440	-83.750%
2026-04-21	2.4900	2.4900	2.4900	2.4900	-7.090%	1	14,291	-84.337%
2026-04-20	2.7300	2.7300	2.6800	2.6800	-8.844%	2	14,291	-85.448%
2026-04-16	2.9200	2.9400	2.8400	2.9400	-0.676%	155	14,290	-86.735%
2026-04-15	3.0000	3.0000	2.8400	2.9600	-6.032%	12	14,163	-86.824%
2026-04-14	3.3000	3.3000	3.1000	3.1500	+3.279%	474	14,153	-87.619%
2026-04-13	2.8700	3.0500	2.8700	3.0500	+2.007%	415	13,733	-87.213%
2026-04-10	2.9600	2.9900	2.9600	2.9900	+9.124%	370	13,324	-86.957%
2026-04-09	2.6300	2.7400	2.6300	2.7400	+16.596%	12,004	12,954	-85.766%
2026-04-08	2.3700	2.3700	2.3500	2.3500	+4.444%	8	949	-83.404%
2026-04-01	2.3100	2.3100	2.2500	2.2500	+9.756%	4	949	-82.667%
2026-03-31	2.0000	2.0500	2.0000	2.0500	+9.626%	2	945	-80.976%
2026-03-26	1.8400	1.8700	1.7800	1.8700	-6.500%	13	943	-79.144%
2026-03-25	1.8900	2.0000	1.8800	2.0000	+21.212%	28	940	-80.500%
2026-03-24	1.6200	1.6500	1.6100	1.6500	-7.821%	16	928	-76.364%
2026-03-23	1.7100	1.7900	1.6900	1.7900	+18.543%	13	921	-78.212%
2026-03-19	1.5100	1.5100	1.5100	1.5100	-11.176%	1	921	-74.172%
2026-03-18	1.7000	1.7000	1.7000	1.7000	+2.410%	1	920	-77.059%
2026-03-17	1.6600	1.6600	1.6600	1.6600	+6.410%	1	919	-76.506%
2026-03-16	1.5600	1.5600	1.5600	1.5600	-6.587%	1	918	-75.000%
2026-03-12	1.6700	1.6700	1.6700	1.6700	-12.105%	1	918	-76.647%
2026-03-11	1.9000	1.9000	1.9000	1.9000	-3.061%	1	917	-79.474%
2026-03-10	1.9900	1.9900	1.9600	1.9600	+20.988%	21	916	-80.102%
2026-03-09	1.6200	1.6200	1.6200	1.6200	+1.250%	1	896	-75.926%
2026-03-05	1.6000	1.6000	1.6000	1.6000	-16.230%	1	895	-75.625%
2026-03-04	1.9100	1.9100	1.9100	1.9100	+9.143%	1	895	-79.581%
2026-03-03	1.7500	1.7500	1.7500	1.7500	-22.566%	1	895	-77.714%
2026-03-02	2.2400	2.3300	2.2400	2.2600	-13.740%	14	895	-82.743%
2026-02-25	2.5800	2.6600	2.5800	2.6200	+0.769%	21	886	-85.115%
2026-02-24	2.6000	2.6000	2.6000	2.6000	+11.588%	1	886	-85.000%
2026-02-23	2.4400	2.4400	2.3300	2.3300	-4.898%	2	885	-83.262%
2026-02-20	2.4500	2.4500	2.4500	2.4500	+6.061%	1	886	-84.082%
2026-02-19	2.3500	2.3500	2.3100	2.3100	+10.000%	2	886	-83.117%
2026-02-17	2.1000	2.1000	2.1000	2.1000	-2.326%	1	886	-81.429%
2026-02-13	1.9700	2.1500	1.9700	2.1500	-8.120%	307	899	-81.860%
2026-02-12	2.3400	2.3400	2.3400	2.3400	-13.011%	1	899	-83.333%
2026-02-11	2.5200	2.6900	2.5200	2.6900	+18.502%	10	900	-85.502%
2026-02-10	2.2700	2.2700	2.2700	2.2700	+11.275%	1	893	-82.819%
2026-02-06	2.0400	2.0400	2.0400	2.0400	+5.699%	1	894	-80.882%
2026-02-05	1.9300	1.9300	1.9300	1.9300	-16.810%	1	895	-79.793%
2026-02-03	2.3200	2.3200	2.3200	2.3200	+79.845%	1	896	-83.190%
2026-01-30	2.0200	2.0200	0.0100	1.2900	+0.781%	17	897	-69.767%
2026-01-29	2.3400	2.4000	1.2800	1.2800	-11.111%	368	882	-69.531%
2026-01-22	1.5200	1.5200	1.4400	1.4400	+94.595%	6	523	-72.917%
2026-01-14	0.8100	0.8500	0.7400	0.7400	-2.632%	4	519	-47.297%
2026-01-13	0.7600	0.7600	0.7600	0.7600	-7.317%	4	515	-48.684%
2026-01-12	0.8700	0.8700	0.8200	0.8200	+24.242%	4	511	-52.439%
2026-01-09	0.9000	0.9000	0.6600	0.6600	-23.256%	4	508	-40.909%
2026-01-08	0.8400	0.8600	0.8400	0.8600	-4.444%	4	504	-54.651%
2026-01-07	0.8700	0.9000	0.8700	0.9000	-12.621%	61	500	-56.667%
2025-12-11	1.1000	1.1000	1.0300	1.0300	0.000%	529	557	-62.136%