Dark

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

EOD

Aug 3, 2026

10.00+10.497%(+0.95)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	10.0000	10.0000	10.0000	10.0000	+10.497%	5	20,971	0.000%
2026-07-29	9.0500	9.0500	9.0500	9.0500	-3.415%	13	20,971	+10.497%
2026-07-20	9.3700	9.3700	9.3700	9.3700	+11.548%	2	20,971	+6.724%
2026-06-25	8.4000	8.4000	8.4000	8.4000	-16.000%	1	20,970	+19.048%
2026-05-28	10.0000	10.0000	10.0000	10.0000	-16.388%	10	20,969	0.000%
2026-05-12	11.9500	11.9600	11.9500	11.9600	+11.776%	5	20,969	-16.388%
2026-03-16	10.7000	10.7000	10.7000	10.7000	+1.905%	1	20,969	-6.542%
2026-03-06	10.5000	10.5000	10.5000	10.5000	-0.474%	5	20,976	-4.762%
2026-03-05	10.8500	10.8500	10.5500	10.5500	-10.213%	4	20,981	-5.213%
2026-03-04	11.7500	11.7500	11.7500	11.7500	+4.911%	3	20,983	-14.894%
2026-03-03	11.2000	11.2000	11.2000	11.2000	-15.087%	3	20,986	-10.714%
2026-02-26	13.2000	13.2000	13.1900	13.1900	+1.696%	8	20,989	-24.185%
2026-02-23	12.9700	12.9700	12.9700	12.9700	+10.666%	1	20,997	-22.899%
2026-02-17	11.7200	11.7200	11.7200	11.7200	-4.715%	7	20,998	-14.676%
2026-02-13	12.0600	12.3000	12.0600	12.3000	+23.000%	9	20,994	-18.699%
2026-02-05	10.0000	10.0000	10.0000	10.0000	-13.043%	1	20,994	0.000%
2026-01-30	11.5000	11.5000	11.5000	11.5000	-3.846%	1	20,994	-13.043%
2026-01-29	11.9600	11.9600	11.9600	11.9600	+0.928%	7	20,994	-16.388%
2026-01-27	11.8500	11.8500	11.8500	11.8500	+82.870%	3	20,997	-15.612%
2025-12-22	5.4000	6.4800	5.4000	6.4800	-16.923%	12	20,999	+54.321%
2025-12-05	7.8000	7.8400	7.8000	7.8000	-8.772%	12	21,009	+28.205%
2025-12-03	8.5500	8.5500	8.5500	8.5500	+5.948%	1	21,000	+16.959%
2025-12-02	8.0700	8.0700	8.0700	8.0700	-1.705%	14	21,000	+23.916%
2025-12-01	8.2100	8.2100	8.2100	8.2100	-0.485%	1	21,000	+21.803%
2025-11-28	8.2500	8.2500	8.2500	8.2500	+13.169%	268	21,000	+21.212%
2025-11-17	7.2900	7.2900	7.2900	7.2900	-1.486%	1	20,733	+37.174%
2025-11-10	7.4000	7.4000	7.4000	7.4000	+54.167%	5	20,733	+35.135%
2025-10-10	4.8000	4.8000	4.7800	4.8000	-23.930%	3	20,733	+108.333%
2025-09-25	6.3100	6.3100	6.3100	6.3100	-2.171%	2	20,733	+58.479%
2025-09-24	6.4500	6.4500	6.4500	6.4500	+7.860%	21	20,733	+55.039%
2025-09-22	5.9800	5.9800	5.9800	5.9800	-0.333%	2	20,712	+67.224%
2025-09-15	6.0000	6.0000	6.0000	6.0000	+3.986%	100	20,712	+66.667%
2025-09-11	5.7700	5.7700	5.7700	5.7700	+3.036%	1	20,812	+73.310%
2025-09-10	5.6000	5.6000	5.6000	5.6000	+5.660%	20,000	20,812	+78.571%
2025-08-28	5.3000	5.3000	5.3000	5.3000	+17.778%	30	20,812	+88.679%
2025-08-13	4.5000	4.5000	4.5000	4.5000	+11.386%	1	20,842	+122.222%
2025-08-11	4.0400	4.0400	4.0400	4.0400	-2.885%	1	20,843	+147.525%
2025-08-07	4.2200	4.2200	4.1600	4.1600	+10.933%	2	20,844	+140.385%
2025-07-28	3.7500	3.7500	3.7500	3.7500	-6.015%	10	20,844	+166.667%
2025-07-21	3.9900	3.9900	3.9900	3.9900	-5.896%	2	20,844	+150.627%
2025-07-14	4.2400	4.2400	4.2400	4.2400	+0.952%	1	20,845	+135.849%
2025-06-23	4.2000	4.2000	4.2000	4.2000	-8.497%	1	20,844	+138.095%
2025-06-20	4.5900	4.5900	4.5900	4.5900	+3.146%	4	20,844	+117.865%
2025-06-11	4.4000	4.4500	4.4000	4.4500	+8.537%	26	20,842	+124.719%
2025-05-23	4.0500	4.1500	4.0500	4.1000	-14.583%	120	20,791	+143.902%
2025-05-14	4.8000	4.8000	4.6900	4.8000	+15.663%	102	20,791	+108.333%
2025-05-08	4.1500	4.1500	4.1500	4.1500	+13.699%	16	20,760	+140.964%
2025-05-06	3.6500	3.6500	3.6500	3.6500	-3.947%	40	20,759	+173.973%
2025-05-02	3.8000	3.8000	3.8000	3.8000	-2.564%	2	20,733	+163.158%
2025-05-01	3.9000	3.9000	3.9000	3.9000	+1.299%	1	20,733	+156.410%
2025-04-30	3.8500	3.8500	3.8500	3.8500	-5.405%	260	20,733	+159.740%
2025-04-29	4.1000	4.1000	4.0600	4.0700	+26.398%	20	20,473	+145.700%
2025-04-22	3.2200	3.2200	3.2200	3.2200	+12.982%	4	20,463	+210.559%
2025-04-16	2.9000	2.9000	2.8500	2.8500	+16.803%	3	20,467	+250.877%
2025-04-08	2.4400	2.4400	2.4400	2.4400	-6.870%	2	20,465	+309.836%
2025-04-07	2.7100	2.7700	2.6200	2.6200	-4.380%	22	20,465	+281.679%
2025-04-04	2.7400	2.7400	2.7400	2.7400	-29.199%	2	20,445	+264.964%
2025-03-20	3.8700	3.8700	3.8700	3.8700	-2.025%	10	20,444	+158.398%
2025-03-18	3.9500	3.9500	3.9500	3.9500	0.000%	1	20,444	+153.165%
2025-03-17	3.6300	3.9500	3.5400	3.9500	+7.923%	133	20,443	+153.165%
2025-03-14	3.3600	3.6600	3.3600	3.6600	+14.375%	262	20,444	+173.224%
2025-03-13	2.9600	3.2000	2.9600	3.2000	+11.111%	20,028	409	+212.500%
2025-03-12	2.8800	2.8800	2.8800	2.8800	+12.941%	1	409	+247.222%
2025-03-04	2.5500	2.5500	2.5500	2.5500	+4.082%	2	409	+292.157%
2025-02-28	2.4500	2.4500	2.4500	2.4500	-23.913%	2	411	+308.163%
2025-02-25	3.2200	3.2200	3.2200	3.2200	-4.451%	2	408	+210.559%
2025-02-24	3.3700	3.3700	3.3700	3.3700	+44.017%	3	408	+196.736%
2024-12-30	2.3400	2.3400	2.3400	2.3400	-6.024%	20	408	+327.350%
2024-12-23	2.4000	2.4900	2.4000	2.4900	+5.508%	2	408	+301.606%
2024-12-18	2.3600	2.3600	2.3600	2.3600	-12.593%	1	407	+323.729%
2024-12-17	2.7000	2.7000	2.7000	2.7000	0.000%	10	406	+270.370%
2024-12-16	2.7000	2.7000	2.7000	2.7000	-8.784%	30	397	+270.370%
2024-12-06	2.9600	2.9600	2.9600	2.9600	+9.225%	4	397	+237.838%
2024-12-02	2.7100	2.7100	2.7100	2.7100	-19.104%	1	395	+269.004%
2024-11-27	3.1500	3.3500	3.1500	3.3500	-16.250%	11	390	+198.507%
2024-11-26	4.0000	4.0000	4.0000	4.0000	+8.108%	10	390	+150.000%
2024-11-21	3.7000	3.7000	3.7000	3.7000	-3.896%	1	390	+170.270%
2024-11-14	3.9000	3.9000	3.8000	3.8500	-36.047%	389	390	+159.740%
2024-08-20	6.0200	6.0200	6.0200	6.0200	+12.523%	3	32	+66.113%
2024-08-13	5.3500	5.3500	5.3500	5.3500	+48.611%	20	35	+86.916%
2024-08-05	3.6000	3.6000	3.6000	3.6000	-16.279%	8	37	+177.778%
2024-07-31	4.3000	4.3000	4.3000	4.3000	0.000%	1	29	+132.558%
2024-07-25	4.3000	4.3000	4.3000	4.3000	+1.176%	3	28	+132.558%
2024-07-02	4.2500	4.2500	4.2500	4.2500	-5.134%	10	25	+135.294%
2024-07-01	4.4800	4.4800	4.4800	4.4800	+5.412%	2	15	+123.214%
2024-06-28	4.2500	4.2500	4.2500	4.2500	-5.556%	10	13	+135.294%
2024-06-27	4.5000	4.5000	4.5000	4.5000	+5.634%	5	8	+122.222%
2024-06-25	4.2600	4.2600	4.2600	4.2600	+1.429%	1	3	+134.742%
2024-06-18	4.2000	4.2000	4.2000	4.2000	+10.526%	2	1	+138.095%
2024-06-14	3.8000	3.8000	3.8000	3.8000	0.000%	2	1	+163.158%