Dark

EWZ20261218C27
EWZ Dec 18 2026 27.00 Call (EWZ261218C00027000)
option OPRA

EOD

Sep 25, 2026

9.92-10.631%(-1.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	9.9300	9.9300	9.9200	9.9200	-10.631%	2	20,979	0.000%
2026-09-14	11.0000	11.1500	11.0000	11.1000	-7.500%	24	20,979	-10.631%
2026-09-03	12.0000	12.0000	12.0000	12.0000	+3.448%	2	20,975	-17.333%
2026-09-02	11.6000	11.6000	11.6000	11.6000	+53.642%	2	20,975	-14.483%
2026-08-13	7.5500	7.5500	7.5500	7.5500	-24.500%	266	20,977	+31.391%
2026-08-03	10.0000	10.0000	10.0000	10.0000	+10.497%	5	20,971	-0.800%
2026-07-29	9.0500	9.0500	9.0500	9.0500	-3.415%	13	20,971	+9.613%
2026-07-20	9.3700	9.3700	9.3700	9.3700	+11.548%	2	20,971	+5.870%
2026-06-25	8.4000	8.4000	8.4000	8.4000	-16.000%	1	20,970	+18.095%
2026-05-28	10.0000	10.0000	10.0000	10.0000	-16.388%	10	20,969	-0.800%
2026-05-12	11.9500	11.9600	11.9500	11.9600	+11.776%	5	20,969	-17.057%
2026-03-16	10.7000	10.7000	10.7000	10.7000	+1.905%	1	20,969	-7.290%
2026-03-06	10.5000	10.5000	10.5000	10.5000	-0.474%	5	20,976	-5.524%
2026-03-05	10.8500	10.8500	10.5500	10.5500	-10.213%	4	20,981	-5.972%
2026-03-04	11.7500	11.7500	11.7500	11.7500	+4.911%	3	20,983	-15.574%
2026-03-03	11.2000	11.2000	11.2000	11.2000	-15.087%	3	20,986	-11.429%
2026-02-26	13.2000	13.2000	13.1900	13.1900	+1.696%	8	20,989	-24.792%
2026-02-23	12.9700	12.9700	12.9700	12.9700	+10.666%	1	20,997	-23.516%
2026-02-17	11.7200	11.7200	11.7200	11.7200	-4.715%	7	20,998	-15.358%
2026-02-13	12.0600	12.3000	12.0600	12.3000	+23.000%	9	20,994	-19.350%
2026-02-05	10.0000	10.0000	10.0000	10.0000	-13.043%	1	20,994	-0.800%
2026-01-30	11.5000	11.5000	11.5000	11.5000	-3.846%	1	20,994	-13.739%
2026-01-29	11.9600	11.9600	11.9600	11.9600	+0.928%	7	20,994	-17.057%
2026-01-27	11.8500	11.8500	11.8500	11.8500	+82.870%	3	20,997	-16.287%
2025-12-22	5.4000	6.4800	5.4000	6.4800	-16.923%	12	20,999	+53.086%
2025-12-05	7.8000	7.8400	7.8000	7.8000	-8.772%	12	21,009	+27.179%
2025-12-03	8.5500	8.5500	8.5500	8.5500	+5.948%	1	21,000	+16.023%
2025-12-02	8.0700	8.0700	8.0700	8.0700	-1.705%	14	21,000	+22.924%
2025-12-01	8.2100	8.2100	8.2100	8.2100	-0.485%	1	21,000	+20.828%
2025-11-28	8.2500	8.2500	8.2500	8.2500	+13.169%	268	21,000	+20.242%
2025-11-17	7.2900	7.2900	7.2900	7.2900	-1.486%	1	20,733	+36.077%
2025-11-10	7.4000	7.4000	7.4000	7.4000	+54.167%	5	20,733	+34.054%
2025-10-10	4.8000	4.8000	4.7800	4.8000	-23.930%	3	20,733	+106.667%
2025-09-25	6.3100	6.3100	6.3100	6.3100	-2.171%	2	20,733	+57.211%
2025-09-24	6.4500	6.4500	6.4500	6.4500	+7.860%	21	20,733	+53.798%
2025-09-22	5.9800	5.9800	5.9800	5.9800	-0.333%	2	20,712	+65.886%
2025-09-15	6.0000	6.0000	6.0000	6.0000	+3.986%	100	20,712	+65.333%
2025-09-11	5.7700	5.7700	5.7700	5.7700	+3.036%	1	20,812	+71.924%
2025-09-10	5.6000	5.6000	5.6000	5.6000	+5.660%	20,000	20,812	+77.143%
2025-08-28	5.3000	5.3000	5.3000	5.3000	+17.778%	30	20,812	+87.170%
2025-08-13	4.5000	4.5000	4.5000	4.5000	+11.386%	1	20,842	+120.444%
2025-08-11	4.0400	4.0400	4.0400	4.0400	-2.885%	1	20,843	+145.545%
2025-08-07	4.2200	4.2200	4.1600	4.1600	+10.933%	2	20,844	+138.462%
2025-07-28	3.7500	3.7500	3.7500	3.7500	-6.015%	10	20,844	+164.533%
2025-07-21	3.9900	3.9900	3.9900	3.9900	-5.896%	2	20,844	+148.622%
2025-07-14	4.2400	4.2400	4.2400	4.2400	+0.952%	1	20,845	+133.962%
2025-06-23	4.2000	4.2000	4.2000	4.2000	-8.497%	1	20,844	+136.190%
2025-06-20	4.5900	4.5900	4.5900	4.5900	+3.146%	4	20,844	+116.122%
2025-06-11	4.4000	4.4500	4.4000	4.4500	+8.537%	26	20,842	+122.921%
2025-05-23	4.0500	4.1500	4.0500	4.1000	-14.583%	120	20,791	+141.951%
2025-05-14	4.8000	4.8000	4.6900	4.8000	+15.663%	102	20,791	+106.667%
2025-05-08	4.1500	4.1500	4.1500	4.1500	+13.699%	16	20,760	+139.036%
2025-05-06	3.6500	3.6500	3.6500	3.6500	-3.947%	40	20,759	+171.781%
2025-05-02	3.8000	3.8000	3.8000	3.8000	-2.564%	2	20,733	+161.053%
2025-05-01	3.9000	3.9000	3.9000	3.9000	+1.299%	1	20,733	+154.359%
2025-04-30	3.8500	3.8500	3.8500	3.8500	-5.405%	260	20,733	+157.662%
2025-04-29	4.1000	4.1000	4.0600	4.0700	+26.398%	20	20,473	+143.735%
2025-04-22	3.2200	3.2200	3.2200	3.2200	+12.982%	4	20,463	+208.075%
2025-04-16	2.9000	2.9000	2.8500	2.8500	+16.803%	3	20,467	+248.070%
2025-04-08	2.4400	2.4400	2.4400	2.4400	-6.870%	2	20,465	+306.557%
2025-04-07	2.7100	2.7700	2.6200	2.6200	-4.380%	22	20,465	+278.626%
2025-04-04	2.7400	2.7400	2.7400	2.7400	-29.199%	2	20,445	+262.044%
2025-03-20	3.8700	3.8700	3.8700	3.8700	-2.025%	10	20,444	+156.331%
2025-03-18	3.9500	3.9500	3.9500	3.9500	0.000%	1	20,444	+151.139%
2025-03-17	3.6300	3.9500	3.5400	3.9500	+7.923%	133	20,443	+151.139%
2025-03-14	3.3600	3.6600	3.3600	3.6600	+14.375%	262	20,444	+171.038%
2025-03-13	2.9600	3.2000	2.9600	3.2000	+11.111%	20,028	409	+210.000%
2025-03-12	2.8800	2.8800	2.8800	2.8800	+12.941%	1	409	+244.444%
2025-03-04	2.5500	2.5500	2.5500	2.5500	+4.082%	2	409	+289.020%
2025-02-28	2.4500	2.4500	2.4500	2.4500	-23.913%	2	411	+304.898%
2025-02-25	3.2200	3.2200	3.2200	3.2200	-4.451%	2	408	+208.075%
2025-02-24	3.3700	3.3700	3.3700	3.3700	+44.017%	3	408	+194.362%
2024-12-30	2.3400	2.3400	2.3400	2.3400	-6.024%	20	408	+323.932%
2024-12-23	2.4000	2.4900	2.4000	2.4900	+5.508%	2	408	+298.394%
2024-12-18	2.3600	2.3600	2.3600	2.3600	-12.593%	1	407	+320.339%
2024-12-17	2.7000	2.7000	2.7000	2.7000	0.000%	10	406	+267.407%
2024-12-16	2.7000	2.7000	2.7000	2.7000	-8.784%	30	397	+267.407%
2024-12-06	2.9600	2.9600	2.9600	2.9600	+9.225%	4	397	+235.135%
2024-12-02	2.7100	2.7100	2.7100	2.7100	-19.104%	1	395	+266.052%
2024-11-27	3.1500	3.3500	3.1500	3.3500	-16.250%	11	390	+196.119%
2024-11-26	4.0000	4.0000	4.0000	4.0000	+8.108%	10	390	+148.000%
2024-11-21	3.7000	3.7000	3.7000	3.7000	-3.896%	1	390	+168.108%
2024-11-14	3.9000	3.9000	3.8000	3.8500	-36.047%	389	390	+157.662%
2024-08-20	6.0200	6.0200	6.0200	6.0200	+12.523%	3	32	+64.784%
2024-08-13	5.3500	5.3500	5.3500	5.3500	+48.611%	20	35	+85.421%
2024-08-05	3.6000	3.6000	3.6000	3.6000	-16.279%	8	37	+175.556%
2024-07-31	4.3000	4.3000	4.3000	4.3000	0.000%	1	29	+130.698%
2024-07-25	4.3000	4.3000	4.3000	4.3000	+1.176%	3	28	+130.698%
2024-07-02	4.2500	4.2500	4.2500	4.2500	-5.134%	10	25	+133.412%
2024-07-01	4.4800	4.4800	4.4800	4.4800	+5.412%	2	15	+121.429%
2024-06-28	4.2500	4.2500	4.2500	4.2500	-5.556%	10	13	+133.412%
2024-06-27	4.5000	4.5000	4.5000	4.5000	+5.634%	5	8	+120.444%
2024-06-25	4.2600	4.2600	4.2600	4.2600	+1.429%	1	3	+132.864%
2024-06-18	4.2000	4.2000	4.2000	4.2000	+10.526%	2	1	+136.190%
2024-06-14	3.8000	3.8000	3.8000	3.8000	0.000%	2	1	+161.053%