Dark

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

EOD

Aug 6, 2026

0.3400-19.048%(-0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.3700	0.3700	0.3400	0.3400	-19.048%	2	17,167	0.000%
2026-08-05	0.4200	0.4200	0.4200	0.4200	+5.000%	1	17,167	-19.048%
2026-08-04	0.4600	0.4600	0.4000	0.4000	-58.763%	2	17,166	-15.000%
2026-08-03	0.4700	0.9700	0.4700	0.9700	+110.870%	2	17,165	-64.948%
2026-07-30	0.4700	0.4700	0.4600	0.4600	+6.977%	2	17,166	-26.087%
2026-07-29	0.4300	0.4300	0.4300	0.4300	-6.522%	1	17,167	-20.930%
2026-07-28	0.4900	0.4900	0.4600	0.4600	+2.222%	3	17,167	-26.087%
2026-07-27	0.4500	0.4500	0.4500	0.4500	-15.094%	1	17,165	-24.444%
2026-07-23	0.5300	0.5300	0.5300	0.5300	-7.018%	1	17,166	-35.849%
2026-07-22	0.5000	0.5700	0.5000	0.5700	+26.667%	27	17,166	-40.351%
2026-07-20	0.4300	0.4500	0.4300	0.4500	+2.273%	2	17,150	-24.444%
2026-07-16	0.4700	0.4700	0.4400	0.4400	-16.981%	2	17,151	-22.727%
2026-07-15	0.5200	0.5300	0.5200	0.5300	-3.636%	7	17,150	-35.849%
2026-07-14	0.5500	0.5500	0.5500	0.5500	+12.245%	1	17,147	-38.182%
2026-07-13	0.4900	0.4900	0.4900	0.4900	-15.517%	36	17,146	-30.612%
2026-07-10	0.5800	0.5800	0.5800	0.5800	+31.818%	16	17,138	-41.379%
2026-07-09	0.4400	0.4600	0.4400	0.4400	+18.919%	19	17,123	-22.727%
2026-07-08	0.3800	0.3800	0.3700	0.3700	-13.953%	41	17,114	-8.108%
2026-07-07	0.4300	0.4300	0.4300	0.4300	-8.511%	1	17,151	-20.930%
2026-07-06	0.4300	0.4700	0.4300	0.4700	+11.905%	2	17,151	-27.660%
2026-07-01	0.4200	0.4200	0.4200	0.4200	-8.696%	1	17,151	-19.048%
2026-06-30	0.4600	0.4600	0.4600	0.4600	-6.122%	2	17,150	-26.087%
2026-06-29	0.4800	0.5000	0.4800	0.4900	-7.547%	4	17,152	-30.612%
2026-06-26	0.4700	0.5300	0.4300	0.5300	+10.417%	2,013	17,156	-35.849%
2026-06-25	0.5000	0.5000	0.4800	0.4800	+20.000%	2	16,300	-29.167%
2026-06-24	0.4000	0.4000	0.4000	0.4000	+73.913%	1	16,299	-15.000%
2026-06-23	0.4200	0.4200	0.2300	0.2300	-34.286%	2	16,299	+47.826%
2026-06-22	0.4600	0.4600	0.3500	0.3500	-16.667%	2	16,298	-2.857%
2026-06-18	0.4000	0.4200	0.4000	0.4200	-27.586%	2	16,299	-19.048%
2026-06-17	0.5800	0.5800	0.5800	0.5800	+20.833%	1	16,299	-41.379%
2026-06-16	0.5000	0.5000	0.4800	0.4800	-17.241%	2	16,299	-29.167%
2026-06-15	0.5800	0.5800	0.5800	0.5800	-1.695%	1	16,299	-41.379%
2026-06-12	0.5900	0.5900	0.5900	0.5900	+34.091%	1	16,298	-42.373%
2026-06-11	0.4400	0.4400	0.4400	0.4400	+10.000%	1	16,299	-22.727%
2026-06-10	0.4200	0.4200	0.4000	0.4000	+110.526%	2	16,299	-15.000%
2026-06-09	0.4100	0.4100	0.1900	0.1900	-50.000%	2	16,299	+78.947%
2026-06-08	0.3800	0.3800	0.3800	0.3800	-15.556%	1	16,298	-10.526%
2026-06-05	0.4900	0.4900	0.4500	0.4500	-18.182%	2	16,297	-24.444%
2026-06-04	0.5600	0.5600	0.5500	0.5500	+1.852%	2	16,296	-38.182%
2026-06-03	0.5500	0.5500	0.5400	0.5400	-21.739%	2	16,296	-37.037%
2026-06-02	0.6900	0.6900	0.6900	0.6900	+2.985%	1	16,296	-50.725%
2026-06-01	0.7200	0.7200	0.6700	0.6700	-20.238%	2	16,295	-49.254%
2026-05-28	0.8400	0.8400	0.8400	0.8400	-2.326%	1	16,294	-59.524%
2026-05-27	0.8600	0.8600	0.8600	0.8600	-1.149%	57	16,295	-60.465%
2026-05-26	0.8700	0.8700	0.8700	0.8700	-14.706%	1	16,295	-60.920%
2026-05-21	0.9700	1.0400	0.9700	1.0200	+3.030%	451	16,296	-66.667%
2026-05-20	0.9800	0.9900	0.9800	0.9900	+22.222%	3	15,935	-65.657%
2026-05-19	0.8100	0.8100	0.8100	0.8100	-57.813%	466	15,935	-58.025%
2026-05-06	1.9200	1.9200	1.9200	1.9200	-0.518%	12	15,935	-82.292%
2026-05-05	1.9900	1.9900	1.9300	1.9300	+11.561%	5	15,923	-82.383%
2026-05-04	1.7800	1.7800	1.7300	1.7300	-4.945%	3	15,918	-80.347%
2026-05-01	1.8200	1.8200	1.8200	1.8200	-5.208%	1	15,915	-81.319%
2026-04-30	1.9400	1.9400	1.8700	1.9200	+16.364%	53	15,915	-82.292%
2026-04-29	1.7300	1.7300	1.6500	1.6500	-11.765%	64	15,866	-79.394%
2026-04-28	1.8700	1.8700	1.8700	1.8700	-9.223%	1,500	15,803	-81.818%
2026-04-23	2.3900	2.3900	2.0600	2.0600	-14.167%	4	14,496	-83.495%
2026-04-22	2.4200	2.4200	2.4000	2.4000	-3.614%	149	14,440	-85.833%
2026-04-21	2.4900	2.4900	2.4900	2.4900	-7.090%	1	14,291	-86.345%
2026-04-20	2.7300	2.7300	2.6800	2.6800	-8.844%	2	14,291	-87.313%
2026-04-16	2.9200	2.9400	2.8400	2.9400	-0.676%	155	14,290	-88.435%
2026-04-15	3.0000	3.0000	2.8400	2.9600	-6.032%	12	14,163	-88.514%
2026-04-14	3.3000	3.3000	3.1000	3.1500	+3.279%	474	14,153	-89.206%
2026-04-13	2.8700	3.0500	2.8700	3.0500	+2.007%	415	13,733	-88.852%
2026-04-10	2.9600	2.9900	2.9600	2.9900	+9.124%	370	13,324	-88.629%
2026-04-09	2.6300	2.7400	2.6300	2.7400	+16.596%	12,004	12,954	-87.591%
2026-04-08	2.3700	2.3700	2.3500	2.3500	+4.444%	8	949	-85.532%
2026-04-01	2.3100	2.3100	2.2500	2.2500	+9.756%	4	949	-84.889%
2026-03-31	2.0000	2.0500	2.0000	2.0500	+9.626%	2	945	-83.415%
2026-03-26	1.8400	1.8700	1.7800	1.8700	-6.500%	13	943	-81.818%
2026-03-25	1.8900	2.0000	1.8800	2.0000	+21.212%	28	940	-83.000%
2026-03-24	1.6200	1.6500	1.6100	1.6500	-7.821%	16	928	-79.394%
2026-03-23	1.7100	1.7900	1.6900	1.7900	+18.543%	13	921	-81.006%
2026-03-19	1.5100	1.5100	1.5100	1.5100	-11.176%	1	921	-77.483%
2026-03-18	1.7000	1.7000	1.7000	1.7000	+2.410%	1	920	-80.000%
2026-03-17	1.6600	1.6600	1.6600	1.6600	+6.410%	1	919	-79.518%
2026-03-16	1.5600	1.5600	1.5600	1.5600	-6.587%	1	918	-78.205%
2026-03-12	1.6700	1.6700	1.6700	1.6700	-12.105%	1	918	-79.641%
2026-03-11	1.9000	1.9000	1.9000	1.9000	-3.061%	1	917	-82.105%
2026-03-10	1.9900	1.9900	1.9600	1.9600	+20.988%	21	916	-82.653%
2026-03-09	1.6200	1.6200	1.6200	1.6200	+1.250%	1	896	-79.012%
2026-03-05	1.6000	1.6000	1.6000	1.6000	-16.230%	1	895	-78.750%
2026-03-04	1.9100	1.9100	1.9100	1.9100	+9.143%	1	895	-82.199%
2026-03-03	1.7500	1.7500	1.7500	1.7500	-22.566%	1	895	-80.571%
2026-03-02	2.2400	2.3300	2.2400	2.2600	-13.740%	14	895	-84.956%
2026-02-25	2.5800	2.6600	2.5800	2.6200	+0.769%	21	886	-87.023%
2026-02-24	2.6000	2.6000	2.6000	2.6000	+11.588%	1	886	-86.923%
2026-02-23	2.4400	2.4400	2.3300	2.3300	-4.898%	2	885	-85.408%
2026-02-20	2.4500	2.4500	2.4500	2.4500	+6.061%	1	886	-86.122%
2026-02-19	2.3500	2.3500	2.3100	2.3100	+10.000%	2	886	-85.281%
2026-02-17	2.1000	2.1000	2.1000	2.1000	-2.326%	1	886	-83.810%
2026-02-13	1.9700	2.1500	1.9700	2.1500	-8.120%	307	899	-84.186%
2026-02-12	2.3400	2.3400	2.3400	2.3400	-13.011%	1	899	-85.470%
2026-02-11	2.5200	2.6900	2.5200	2.6900	+18.502%	10	900	-87.361%
2026-02-10	2.2700	2.2700	2.2700	2.2700	+11.275%	1	893	-85.022%
2026-02-06	2.0400	2.0400	2.0400	2.0400	+5.699%	1	894	-83.333%
2026-02-05	1.9300	1.9300	1.9300	1.9300	-16.810%	1	895	-82.383%
2026-02-03	2.3200	2.3200	2.3200	2.3200	+79.845%	1	896	-85.345%
2026-01-30	2.0200	2.0200	0.0100	1.2900	+0.781%	17	897	-73.643%
2026-01-29	2.3400	2.4000	1.2800	1.2800	-11.111%	368	882	-73.438%
2026-01-22	1.5200	1.5200	1.4400	1.4400	+94.595%	6	523	-76.389%
2026-01-14	0.8100	0.8500	0.7400	0.7400	-2.632%	4	519	-54.054%
2026-01-13	0.7600	0.7600	0.7600	0.7600	-7.317%	4	515	-55.263%
2026-01-12	0.8700	0.8700	0.8200	0.8200	+24.242%	4	511	-58.537%
2026-01-09	0.9000	0.9000	0.6600	0.6600	-23.256%	4	508	-48.485%
2026-01-08	0.8400	0.8600	0.8400	0.8600	-4.444%	4	504	-60.465%
2026-01-07	0.8700	0.9000	0.8700	0.9000	-12.621%	61	500	-62.222%
2025-12-11	1.1000	1.1000	1.0300	1.0300	0.000%	529	557	-66.990%