Dark

EWZ20261218C30
EWZ Dec 18 2026 30.00 Call (EWZ261218C00030000)
option OPRA

EOD

Sep 30, 2026

7.99+9.602%(+0.70)6,500

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	7.9900	7.9900	7.9900	7.9900	+9.602%	6,500	4,787	0.000%
2026-09-29	7.2900	7.2900	7.2900	7.2900	-13.420%	3	7,241	+9.602%
2026-09-22	8.4200	8.4200	8.4200	8.4200	-5.393%	1	7,241	-5.107%
2026-09-21	8.9000	8.9000	8.9000	8.9000	+9.877%	5	7,241	-10.225%
2026-09-18	8.1000	8.1000	8.1000	8.1000	-10.497%	4	7,236	-1.358%
2026-09-11	9.0500	9.0500	9.0500	9.0500	-3.105%	2	7,240	-11.713%
2026-09-08	9.3000	9.3400	9.3000	9.3400	+0.973%	7	7,238	-14.454%
2026-09-03	9.2500	9.2500	9.2500	9.2500	+3.007%	1	7,232	-13.622%
2026-09-02	8.5000	8.9800	8.5000	8.9800	+15.871%	22	7,252	-11.024%
2026-09-01	7.7500	7.7500	7.7500	7.7500	+56.250%	1	7,252	+3.097%
2026-08-18	4.9600	4.9600	4.9600	4.9600	-1.782%	17	7,252	+61.089%
2026-08-14	5.0500	5.0500	5.0500	5.0500	+1.000%	11	7,269	+58.218%
2026-08-13	5.0000	5.0000	5.0000	5.0000	-31.973%	6	7,268	+59.800%
2026-07-10	7.1000	7.3500	7.1000	7.3500	+20.492%	9	7,262	+8.707%
2026-06-30	6.1000	6.1000	6.1000	6.1000	+0.826%	2	7,266	+30.984%
2026-06-25	5.9500	6.0500	5.9500	6.0500	-4.724%	4	7,265	+32.066%
2026-06-16	6.3500	6.3500	6.3500	6.3500	-2.308%	1	7,267	+25.827%
2026-06-11	6.5000	6.5000	6.5000	6.5000	+0.775%	4	7,268	+22.923%
2026-06-03	6.4500	6.4500	6.4500	6.4500	-10.417%	14	7,268	+23.876%
2026-06-01	7.2000	7.2000	7.2000	7.2000	-5.388%	5	7,254	+10.972%
2026-05-27	7.6300	7.6300	7.6100	7.6100	-1.806%	6	7,249	+4.993%
2026-05-26	7.7500	7.7500	7.7500	7.7500	-8.824%	2	7,253	+3.097%
2026-05-21	8.5000	8.5000	8.5000	8.5000	+3.659%	2	7,255	-6.000%
2026-05-20	8.2000	8.2000	8.2000	8.2000	+1.863%	19	7,253	-2.561%
2026-05-18	8.0500	8.0500	8.0500	8.0500	-0.124%	1	7,252	-0.745%
2026-05-15	8.0600	8.0600	8.0600	8.0600	-14.528%	2	7,252	-0.868%
2026-05-13	9.4300	9.4300	9.4300	9.4300	-18.000%	15	7,252	-15.270%
2026-04-23	11.5000	11.5000	11.5000	11.5000	-7.631%	3	7,252	-30.522%
2026-04-16	12.7000	12.7000	12.4500	12.4500	-5.682%	23	7,266	-35.823%
2026-04-14	12.9000	13.2000	12.9000	13.2000	+5.600%	4	7,266	-39.470%
2026-04-10	12.5000	12.5000	12.5000	12.5000	+23.762%	5	7,268	-36.080%
2026-04-02	10.1000	10.1000	10.1000	10.1000	+9.783%	25	7,270	-20.891%
2026-03-26	9.2000	9.2000	9.2000	9.2000	+8.235%	10	7,270	-13.152%
2026-03-24	8.5000	8.5000	8.5000	8.5000	+6.516%	1	7,270	-6.000%
2026-03-19	7.9800	7.9800	7.9800	7.9800	-8.276%	4	7,270	+0.125%
2026-03-16	8.6000	8.7000	8.6000	8.7000	+4.819%	524	7,271	-8.161%
2026-03-06	8.3000	8.3000	8.3000	8.3000	-3.488%	5	6,749	-3.735%
2026-03-05	8.6000	8.6000	8.6000	8.6000	-8.511%	2	6,750	-7.093%
2026-03-04	9.4000	9.4000	9.4000	9.4000	+4.444%	2	6,751	-15.000%
2026-03-03	8.1000	9.0000	8.1000	9.0000	-12.366%	7	6,751	-11.222%
2026-03-02	10.2700	10.2700	10.2700	10.2700	-3.749%	1	6,756	-22.201%
2026-02-26	10.7200	10.7200	10.6700	10.6700	-4.391%	20	6,755	-25.117%
2026-02-23	11.1600	11.1600	11.1600	11.1600	+8.350%	3	6,736	-28.405%
2026-02-19	10.3500	10.3500	10.2000	10.3000	-6.872%	34	6,727	-22.427%
2026-02-11	10.8000	11.0600	10.8000	11.0600	+24.972%	41	6,737	-27.758%
2026-02-05	8.9200	8.9200	8.8500	8.8500	-1.667%	7	6,753	-9.718%
2026-02-04	9.0000	9.0000	9.0000	9.0000	-0.552%	2	6,754	-11.222%
2026-01-30	9.6600	9.6600	9.0500	9.0500	-9.500%	71	6,756	-11.713%
2026-01-29	10.0000	10.0000	10.0000	10.0000	+1.010%	4,370	6,756	-20.100%
2026-01-28	9.7500	10.0300	9.7500	9.9000	+3.125%	64	10,741	-19.293%
2026-01-27	9.6000	9.6000	9.6000	9.6000	+30.790%	1	10,785	-16.771%
2026-01-21	7.0500	7.3400	7.0500	7.3400	+22.538%	516	10,792	+8.856%
2026-01-20	5.9900	5.9900	5.9900	5.9900	-0.167%	1	11,295	+33.389%
2026-01-15	6.0000	6.0000	6.0000	6.0000	+1.695%	2	11,296	+33.167%
2026-01-08	5.9000	5.9000	5.9000	5.9000	+7.273%	5	11,295	+35.424%
2026-01-05	5.5000	5.5000	5.5000	5.5000	0.000%	1	11,290	+45.273%
2026-01-02	5.5000	5.5000	5.5000	5.5000	0.000%	1	11,290	+45.273%
2025-12-30	5.5000	5.5000	5.5000	5.5000	+9.344%	3	11,289	+45.273%
2025-12-29	5.0300	5.0300	5.0300	5.0300	-0.396%	3	11,286	+58.847%
2025-12-23	5.0500	5.0500	5.0500	5.0500	-6.308%	5	11,289	+58.218%
2025-12-16	5.3900	5.3900	5.3900	5.3900	-0.919%	2	11,289	+48.237%
2025-12-10	5.4400	5.4400	5.4400	5.4400	-5.391%	65	11,291	+46.875%
2025-12-09	5.7500	5.7500	5.7500	5.7500	-3.035%	7	11,356	+38.957%
2025-12-08	5.8000	5.9300	5.8000	5.9300	+7.428%	77	11,363	+34.739%
2025-11-25	5.3600	5.5500	5.3600	5.5200	-12.381%	3	11,286	+44.746%
2025-11-13	6.3000	6.3000	6.3000	6.3000	+5.528%	10	11,288	+26.825%
2025-11-12	5.9700	5.9700	5.9700	5.9700	+6.607%	20	11,318	+33.836%
2025-11-10	5.6000	5.6000	5.6000	5.6000	+36.585%	200	11,338	+42.679%
2025-10-21	4.1000	4.1000	4.1000	4.1000	-2.613%	7	11,453	+94.878%
2025-10-20	4.0000	4.2100	4.0000	4.2100	+7.398%	57	11,453	+89.786%
2025-10-17	3.9200	3.9200	3.9200	3.9200	+5.946%	17	11,503	+103.827%
2025-10-14	3.7500	3.7500	3.7000	3.7000	-2.632%	61	11,486	+115.946%
2025-10-13	3.8000	3.8000	3.8000	3.8000	+8.883%	1	11,425	+110.263%
2025-10-10	3.5000	3.5000	3.4900	3.4900	-13.827%	11	11,425	+128.940%
2025-10-08	4.0500	4.0500	4.0500	4.0500	-14.737%	5	11,414	+97.284%
2025-09-30	4.7500	4.7500	4.7500	4.7500	+5.088%	1	11,410	+68.211%
2025-09-25	4.5000	4.5200	4.5000	4.5200	-6.418%	10	11,409	+76.770%
2025-09-24	4.8200	4.8300	4.8100	4.8300	+1.471%	10	11,418	+65.424%
2025-09-17	4.5000	4.7600	4.5000	4.7600	+6.966%	11	11,428	+67.857%
2025-09-16	4.5200	4.5200	4.4500	4.4500	+1.136%	2	11,439	+79.551%
2025-09-15	4.3500	4.4000	4.3500	4.4000	+6.796%	35	11,437	+81.591%
2025-09-10	4.1200	4.1200	4.1200	4.1200	+4.304%	1	11,453	+93.932%
2025-09-08	3.7900	3.9500	3.7900	3.9500	-1.250%	2	11,452	+102.278%
2025-09-05	4.0000	4.0000	4.0000	4.0000	+5.541%	50	11,451	+99.750%
2025-08-29	3.8300	3.8700	3.7900	3.7900	+16.615%	4	11,497	+110.818%
2025-08-26	3.2500	3.2500	3.2500	3.2500	+10.169%	1	11,497	+145.846%
2025-08-20	3.0000	3.0000	2.9500	2.9500	-9.231%	31	11,497	+170.847%
2025-08-13	3.2000	3.2500	3.2000	3.2500	+21.269%	12	11,467	+145.846%
2025-08-05	2.6400	2.6800	2.6400	2.6800	+1.132%	2	11,457	+198.134%
2025-08-04	2.6500	2.6500	2.6500	2.6500	+13.248%	1	11,457	+201.509%
2025-07-28	2.3400	2.3400	2.3400	2.3400	-17.895%	5	11,456	+241.453%
2025-07-21	2.8500	2.8500	2.8500	2.8500	+3.636%	50	11,456	+180.351%
2025-07-18	2.7000	2.7500	2.7000	2.7500	-8.333%	20	11,406	+190.545%
2025-07-15	3.0000	3.0000	3.0000	3.0000	0.000%	5	11,394	+166.333%
2025-07-14	3.0000	3.0000	3.0000	3.0000	-7.692%	4	11,399	+166.333%
2025-07-10	3.2500	3.2500	3.2500	3.2500	-7.143%	2	11,395	+145.846%
2025-06-30	3.5000	3.5000	3.5000	3.5000	+12.903%	16	11,399	+128.286%
2025-06-25	3.1100	3.1100	3.1000	3.1000	-6.061%	406	11,400	+157.742%
2025-06-24	3.3000	3.3000	3.3000	3.3000	+10.738%	19	11,404	+142.121%
2025-06-23	2.9800	2.9800	2.9800	2.9800	-9.697%	2	11,400	+168.121%
2025-06-16	3.3000	3.3000	3.3000	3.3000	+4.762%	4	11,401	+142.121%
2025-06-11	3.1500	3.1500	3.1500	3.1500	+8.247%	1	11,405	+153.651%
2025-06-05	2.9100	2.9100	2.9100	2.9100	+3.929%	5	11,406	+174.570%
2025-06-03	2.8000	2.8000	2.8000	2.8000	0.000%	2	11,406	+185.357%
2025-06-02	2.8000	2.8000	2.8000	2.8000	-6.667%	15	11,408	+185.357%
2025-05-28	3.0000	3.0000	3.0000	3.0000	0.000%	15	11,393	+166.333%
2025-05-22	3.0000	3.0000	3.0000	3.0000	+2.740%	50	11,378	+166.333%
2025-05-21	3.0300	3.0300	2.9200	2.9200	-8.750%	6,059	11,428	+173.630%
2025-05-19	3.2000	3.2000	3.2000	3.2000	-3.904%	35	5,369	+149.688%
2025-05-13	3.3300	3.3300	3.3300	3.3300	+25.660%	2	5,334	+139.940%
2025-05-05	2.7000	2.7600	2.6500	2.6500	-1.487%	16	5,332	+201.509%
2025-04-30	2.6900	2.6900	2.6900	2.6900	-4.947%	10	5,322	+197.026%
2025-04-29	2.9600	2.9600	2.8300	2.8300	+1.071%	8	5,312	+182.332%
2025-04-28	2.8000	2.8000	2.8000	2.8000	+16.183%	5	5,312	+185.357%
2025-04-23	2.4100	2.4100	2.4100	2.4100	+7.111%	10	5,312	+231.535%
2025-04-22	2.2500	2.2500	2.2500	2.2500	+13.636%	25	5,322	+255.111%
2025-04-15	2.1000	2.1000	1.9800	1.9800	+13.143%	60	5,322	+303.535%
2025-04-10	1.5400	1.7500	1.5400	1.7500	+15.894%	11	5,262	+356.571%
2025-04-07	1.8300	1.8300	1.5100	1.5100	-24.500%	7	5,263	+429.139%
2025-04-04	2.0000	2.0000	2.0000	2.0000	-8.676%	40	5,263	+299.500%
2025-04-03	2.1900	2.1900	2.1900	2.1900	-4.783%	10	5,243	+264.840%
2025-04-02	2.3000	2.3000	2.3000	2.3000	+2.679%	20	5,243	+247.391%
2025-04-01	2.2400	2.2400	2.2400	2.2400	-0.444%	4	5,223	+256.696%
2025-03-28	2.2500	2.2500	2.2500	2.2500	-2.174%	6	5,227	+255.111%
2025-03-27	2.3100	2.3100	2.3000	2.3000	-1.709%	3	5,230	+247.391%
2025-03-26	2.3400	2.3400	2.3400	2.3400	-6.400%	4,370	5,231	+241.453%
2025-03-24	2.5000	2.5000	2.5000	2.5000	-11.032%	1	861	+219.600%
2025-03-20	2.8100	2.8100	2.8100	2.8100	-6.645%	10	860	+184.342%
2025-03-19	3.0800	3.0900	2.9800	3.0100	+7.500%	120	850	+165.449%
2025-03-18	2.8000	2.8000	2.8000	2.8000	+3.704%	5	790	+185.357%
2025-03-17	2.7700	2.8400	2.7000	2.7000	+13.445%	123	791	+195.926%
2025-03-14	2.3800	2.3800	2.3800	2.3800	+27.273%	4	714	+235.714%
2025-03-10	2.0000	2.0700	1.8700	1.8700	+15.432%	24	716	+327.273%
2025-03-04	1.6200	1.6200	1.6200	1.6200	-12.903%	5	709	+393.210%
2025-02-28	2.0200	2.0200	1.8600	1.8600	-14.286%	12	709	+329.570%
2025-02-27	2.1300	2.1700	2.1300	2.1700	-0.913%	5	703	+268.203%
2025-02-26	2.1900	2.1900	2.1900	2.1900	-21.505%	1	699	+264.840%
2025-02-19	2.7000	2.7900	2.7000	2.7900	+4.494%	6	698	+186.380%
2025-02-14	2.6700	2.6700	2.6700	2.6700	+8.980%	2	703	+199.251%
2025-02-05	2.4500	2.4500	2.4500	2.4500	-5.039%	3	703	+226.122%
2025-02-04	2.5800	2.5800	2.5800	2.5800	+11.688%	1	706	+209.690%
2025-01-29	2.3100	2.3100	2.3100	2.3100	+5.000%	1	706	+245.887%
2025-01-28	2.2000	2.2000	2.2000	2.2000	+10.553%	4	705	+263.182%
2025-01-27	1.9900	1.9900	1.9900	1.9900	+11.173%	50	705	+301.508%
2025-01-14	1.7900	1.7900	1.7900	1.7900	+5.294%	10	705	+346.369%
2025-01-10	1.7000	1.7000	1.7000	1.7000	+1.190%	100	695	+370.000%
2024-12-27	1.6800	1.6800	1.6800	1.6800	-3.448%	4	645	+375.595%
2024-12-24	1.7400	1.7400	1.7400	1.7400	+1.163%	2	641	+359.195%
2024-12-19	1.7600	1.7600	1.7200	1.7200	+14.667%	8	641	+364.535%
2024-12-18	1.5100	1.6500	1.4700	1.5000	-20.635%	500	640	+432.667%
2024-12-16	1.8900	1.8900	1.8900	1.8900	-3.077%	1	148	+322.751%
2024-11-29	1.9700	2.0000	1.6400	1.9500	-13.333%	20	148	+309.744%
2024-11-27	2.2500	2.2500	2.2500	2.2500	-19.065%	40	182	+255.111%
2024-11-25	2.7800	2.7800	2.7800	2.7800	+10.317%	19	182	+187.410%
2024-11-21	2.5200	2.5200	2.5200	2.5200	-8.364%	1	182	+217.063%
2024-11-15	2.7500	2.7500	2.7500	2.7500	+5.769%	80	182	+190.545%
2024-11-14	2.6000	2.6000	2.6000	2.6000	-11.864%	20	142	+207.308%
2024-11-11	3.0000	3.0000	2.9500	2.9500	-6.646%	16	142	+170.847%
2024-11-06	3.0800	3.1600	3.0800	3.1600	+18.352%	15	127	+152.848%
2024-11-01	2.6700	2.6700	2.6700	2.6700	-11.000%	10	112	+199.251%
2024-10-31	3.0000	3.0000	3.0000	3.0000	+2.740%	5	107	+166.333%
2024-10-24	2.9200	2.9200	2.9200	2.9200	-7.302%	5	102	+173.630%
2024-10-11	3.1500	3.1500	3.1500	3.1500	+3.279%	10	97	+153.651%
2024-10-09	3.3800	3.3800	3.0500	3.0500	-16.438%	9	92	+161.967%
2024-10-03	3.6500	3.6500	3.6500	3.6500	-5.195%	3	87	+118.904%
2024-10-02	3.8500	3.8500	3.8500	3.8500	-4.938%	7	84	+107.532%
2024-09-27	4.0500	4.0500	4.0500	4.0500	+17.391%	2	84	+97.284%
2024-09-23	3.4500	3.4500	3.4500	3.4500	-4.167%	1	83	+131.594%
2024-09-10	3.6000	3.6000	3.6000	3.6000	-3.226%	1	82	+121.944%
2024-09-09	3.6000	3.7200	3.6000	3.7200	+9.412%	12	81	+114.785%
2024-09-06	3.4000	3.4000	3.4000	3.4000	-12.821%	2	82	+135.000%
2024-08-30	3.9000	3.9000	3.9000	3.9000	-4.412%	2	80	+104.872%
2024-08-29	4.0800	4.0800	4.0800	4.0800	-9.333%	1	80	+95.833%
2024-08-26	4.5000	4.5000	4.5000	4.5000	0.000%	1	79	+77.556%
2024-08-23	4.5000	4.5000	4.5000	4.5000	+7.143%	4	79	+77.556%
2024-08-22	4.2000	4.2000	4.2000	4.2000	-9.677%	1	77	+90.238%
2024-08-20	4.6500	4.6500	4.6500	4.6500	-1.064%	12	76	+71.828%
2024-08-19	4.7000	4.7000	4.7000	4.7000	+4.444%	10	74	+70.000%
2024-08-16	4.5000	4.5000	4.5000	4.5000	+6.383%	2	64	+77.556%
2024-08-15	4.2300	4.2300	4.2300	4.2300	+3.171%	7	64	+88.889%
2024-08-14	4.1000	4.1000	4.1000	4.1000	+29.338%	15	63	+94.878%
2024-08-07	3.1700	3.1700	3.1700	3.1700	+15.273%	3	77	+152.050%
2024-08-02	2.7200	2.7500	2.7200	2.7500	-11.290%	6	74	+190.545%
2024-07-31	3.1500	3.1500	3.1000	3.1000	+1.639%	2	71	+157.742%
2024-07-30	3.0500	3.0500	3.0500	3.0500	-1.613%	1	69	+161.967%
2024-07-23	3.1500	3.1500	3.1000	3.1000	-11.429%	2	68	+157.742%
2024-07-19	3.5000	3.5000	3.5000	3.5000	0.000%	10	66	+128.286%
2024-07-18	3.5000	3.5000	3.5000	3.5000	-14.634%	5	61	+128.286%
2024-07-12	4.1000	4.1000	4.1000	4.1000	+26.154%	100	56	+94.878%
2024-07-02	3.2500	3.2500	3.2500	3.2500	-5.523%	5	6	+145.846%
2024-06-24	3.4400	3.4400	3.4400	3.4400	0.000%	1	1	+132.267%