Dark

EWZ20261218C25
EWZ Dec 18 2026 25.00 Call (EWZ261218C00025000)
option OPRA

EOD

Sep 28, 2026

11.80-13.108%(-1.78)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	11.8000	11.8000	11.8000	11.8000	-13.108%	103	200	0.000%
2026-09-22	13.0500	13.5800	13.0500	13.5800	+2.879%	77	195	-13.108%
2026-09-17	13.2000	13.2000	13.2000	13.2000	+6.883%	2	165	-10.606%
2026-09-01	12.3500	12.3500	12.3500	12.3500	+11.362%	1	167	-4.453%
2026-08-27	11.0900	11.0900	11.0900	11.0900	-20.445%	60	228	+6.402%
2026-03-02	13.9400	13.9400	13.9400	13.9400	+2.125%	1	168	-15.352%
2026-02-13	13.6500	13.6700	13.6500	13.6500	+57.803%	3	171	-13.553%
2025-11-17	8.6500	8.6500	8.6500	8.6500	+12.338%	1	171	+36.416%
2025-11-04	7.7000	7.7000	7.7000	7.7000	-1.155%	1	171	+53.247%
2025-10-27	7.7900	7.7900	7.7900	7.7900	+1.830%	1	171	+51.476%
2025-09-30	7.6500	7.6500	7.6500	7.6500	+3.799%	1	171	+54.248%
2025-09-16	7.3700	7.3700	7.3700	7.3700	+1.655%	2	170	+60.109%
2025-09-12	7.2500	7.2500	7.2500	7.2500	+37.311%	2	170	+62.759%
2025-08-11	5.2800	5.2800	5.2800	5.2800	+49.153%	2	172	+123.485%
2025-07-28	3.5400	3.5400	3.5400	3.5400	-34.926%	5	170	+233.333%
2025-07-10	5.4200	5.4400	5.4200	5.4400	-16.308%	2	170	+116.912%
2025-07-03	6.5000	6.5000	6.5000	6.5000	+12.652%	5	170	+81.538%
2025-06-24	5.7700	5.7700	5.7700	5.7700	+5.100%	10	170	+104.506%
2025-06-20	5.4900	5.4900	5.4900	5.4900	-0.543%	2	170	+114.936%
2025-06-12	5.5200	5.5200	5.5200	5.5200	+4.151%	2	170	+113.768%
2025-05-21	5.3000	5.3000	5.3000	5.3000	-8.621%	3	170	+122.642%
2025-05-14	5.8000	5.8000	5.8000	5.8000	+15.768%	9	173	+103.448%
2025-04-29	5.0000	5.0100	5.0000	5.0100	+46.064%	55	182	+135.529%
2025-04-04	3.1500	3.4300	3.1500	3.4300	-20.233%	36	194	+244.023%
2025-04-03	4.4500	4.4500	4.3000	4.3000	+6.965%	60	190	+174.419%
2025-03-28	4.1200	4.1200	4.0200	4.0200	-14.103%	176	190	+193.532%
2025-03-21	4.6800	4.6800	4.6800	4.6800	-2.703%	4	143	+152.137%
2025-03-20	4.8600	4.8600	4.7800	4.8100	-1.636%	10	145	+145.322%
2025-03-18	4.8100	4.8900	4.8100	4.8900	+0.617%	2	152	+141.309%
2025-03-17	4.8000	4.8600	4.6500	4.8600	+10.455%	37	154	+142.798%
2025-03-14	4.4000	4.4000	4.4000	4.4000	+27.536%	4	170	+168.182%
2025-03-11	3.4500	3.4500	3.4500	3.4500	-1.429%	1	180	+242.029%
2025-03-10	3.6000	3.6000	3.5000	3.5000	-10.714%	4	179	+237.143%
2025-03-07	3.9200	3.9200	3.9200	3.9200	+15.976%	6	175	+201.020%
2025-03-04	3.1500	3.3800	3.0500	3.3800	+0.896%	14	172	+249.112%
2025-03-03	3.3500	3.3500	3.3500	3.3500	-1.471%	20	174	+252.239%
2025-02-28	3.6500	3.6500	3.4000	3.4000	-13.043%	80	194	+247.059%
2025-02-27	3.8700	3.9100	3.8700	3.9100	+0.256%	5	156	+201.790%
2025-02-26	4.0000	4.0000	3.9000	3.9000	-7.143%	9	151	+202.564%
2025-02-25	4.2000	4.2800	4.2000	4.2000	+0.478%	16	142	+180.952%
2025-02-21	4.1800	4.1800	4.1800	4.1800	-12.000%	2	126	+182.297%
2025-02-19	4.8000	4.8000	4.7500	4.7500	-1.042%	20	127	+148.421%
2025-02-18	4.8000	4.8000	4.8000	4.8000	+12.941%	1	129	+145.833%
2025-02-13	4.2500	4.2500	4.2500	4.2500	-6.593%	1	129	+177.647%
2025-02-12	4.5500	4.5500	4.5500	4.5500	+7.059%	1	129	+159.341%
2025-02-07	4.2500	4.2500	4.2500	4.2500	-1.163%	4	128	+177.647%
2025-02-05	4.4000	4.4000	4.3000	4.3000	-2.715%	2	126	+174.419%
2025-02-03	4.4200	4.4200	4.4200	4.4200	-2.212%	1	124	+166.968%
2025-01-31	4.5200	4.5200	4.5200	4.5200	+2.032%	10	123	+161.062%
2025-01-30	4.3500	4.4300	4.3500	4.4300	+13.010%	2	128	+166.366%
2025-01-27	3.7500	3.9200	3.7500	3.9200	+2.618%	6	128	+201.020%
2025-01-23	3.8200	3.8200	3.8200	3.8200	+9.143%	15	134	+208.901%
2025-01-16	3.5000	3.5000	3.5000	3.5000	+10.410%	5	149	+237.143%
2025-01-13	3.1700	3.1700	3.1700	3.1700	-2.160%	10	144	+272.240%
2025-01-07	3.2400	3.2400	3.2400	3.2400	+1.250%	1	134	+264.198%
2025-01-06	3.2100	3.2100	3.2000	3.2000	+3.226%	3	133	+268.750%
2025-01-03	3.1000	3.1000	3.1000	3.1000	+6.164%	2	133	+280.645%
2024-12-31	2.9200	2.9200	2.9200	2.9200	-2.341%	2	130	+304.110%
2024-12-30	2.9900	2.9900	2.9900	2.9900	+3.460%	20	130	+294.649%
2024-12-27	2.8900	2.8900	2.8900	2.8900	-3.667%	2	110	+308.304%
2024-12-18	3.2400	3.2400	3.0000	3.0000	-14.040%	25	109	+293.333%
2024-12-17	3.4900	3.4900	3.4900	3.4900	-0.852%	15	84	+238.109%
2024-12-16	3.5500	3.5500	3.5200	3.5200	-8.571%	6	63	+235.227%
2024-12-12	3.8500	3.8500	3.8500	3.8500	+5.479%	5	63	+206.494%
2024-12-04	3.6500	3.6500	3.6500	3.6500	+5.797%	5	58	+223.288%
2024-11-29	3.4000	3.4500	3.4000	3.4500	-24.176%	30	53	+242.029%
2024-11-27	4.5500	4.5500	4.5500	4.5500	-5.208%	1	37	+159.341%
2024-11-13	4.8000	4.8000	4.8000	4.8000	-2.041%	3	37	+145.833%
2024-11-11	4.9000	4.9000	4.9000	4.9000	+1.031%	5	34	+140.816%
2024-11-08	4.8500	4.8500	4.8500	4.8500	-8.491%	10	29	+143.299%
2024-10-31	5.3000	5.3000	5.3000	5.3000	-3.636%	2	27	+122.642%
2024-10-25	5.5000	5.5000	5.5000	5.5000	+4.762%	10	25	+114.545%
2024-10-22	5.2500	5.2500	5.2500	5.2500	-5.405%	2	20	+124.762%
2024-10-14	5.5500	5.5500	5.5500	5.5500	-12.322%	5	18	+112.613%
2024-08-12	6.0000	6.3300	6.0000	6.3300	+6.745%	20	13	+86.414%
2024-07-23	5.6400	5.9300	5.6400	5.9300	-8.062%	9	26	+98.988%
2024-07-16	6.4500	6.4500	6.4500	6.4500	+7.500%	2	17	+82.946%
2024-07-09	6.0000	6.0000	6.0000	6.0000	+2.916%	1	15	+96.667%
2024-07-08	6.0500	6.0700	5.8300	5.8300	-5.968%	4	16	+102.401%
2024-07-05	6.2000	6.2000	6.2000	6.2000	+10.124%	2	12	+90.323%
2024-07-01	5.6300	5.6300	5.6300	5.6300	-3.761%	3	11	+109.591%
2024-06-27	5.5000	5.8500	5.4600	5.8500	0.000%	8	8	+101.709%