Dark

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

Inactive

Jul 10, 2026

7.35+20.492%(+1.25)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	7.1000	7.3500	7.1000	7.3500	+20.492%	9	7,262	0.000%
2026-06-30	6.1000	6.1000	6.1000	6.1000	+0.826%	2	7,266	+20.492%
2026-06-25	5.9500	6.0500	5.9500	6.0500	-4.724%	4	7,265	+21.488%
2026-06-16	6.3500	6.3500	6.3500	6.3500	-2.308%	1	7,267	+15.748%
2026-06-11	6.5000	6.5000	6.5000	6.5000	+0.775%	4	7,268	+13.077%
2026-06-03	6.4500	6.4500	6.4500	6.4500	-10.417%	14	7,268	+13.953%
2026-06-01	7.2000	7.2000	7.2000	7.2000	-5.388%	5	7,254	+2.083%
2026-05-27	7.6300	7.6300	7.6100	7.6100	-1.806%	6	7,249	-3.417%
2026-05-26	7.7500	7.7500	7.7500	7.7500	-8.824%	2	7,253	-5.161%
2026-05-21	8.5000	8.5000	8.5000	8.5000	+3.659%	2	7,255	-13.529%
2026-05-20	8.2000	8.2000	8.2000	8.2000	+1.863%	19	7,253	-10.366%
2026-05-18	8.0500	8.0500	8.0500	8.0500	-0.124%	1	7,252	-8.696%
2026-05-15	8.0600	8.0600	8.0600	8.0600	-14.528%	2	7,252	-8.809%
2026-05-13	9.4300	9.4300	9.4300	9.4300	-18.000%	15	7,252	-22.057%
2026-04-23	11.5000	11.5000	11.5000	11.5000	-7.631%	3	7,252	-36.087%
2026-04-16	12.7000	12.7000	12.4500	12.4500	-5.682%	23	7,266	-40.964%
2026-04-14	12.9000	13.2000	12.9000	13.2000	+5.600%	4	7,266	-44.318%
2026-04-10	12.5000	12.5000	12.5000	12.5000	+23.762%	5	7,268	-41.200%
2026-04-02	10.1000	10.1000	10.1000	10.1000	+9.783%	25	7,270	-27.228%
2026-03-26	9.2000	9.2000	9.2000	9.2000	+8.235%	10	7,270	-20.109%
2026-03-24	8.5000	8.5000	8.5000	8.5000	+6.516%	1	7,270	-13.529%
2026-03-19	7.9800	7.9800	7.9800	7.9800	-8.276%	4	7,270	-7.895%
2026-03-16	8.6000	8.7000	8.6000	8.7000	+4.819%	524	7,271	-15.517%
2026-03-06	8.3000	8.3000	8.3000	8.3000	-3.488%	5	6,749	-11.446%
2026-03-05	8.6000	8.6000	8.6000	8.6000	-8.511%	2	6,750	-14.535%
2026-03-04	9.4000	9.4000	9.4000	9.4000	+4.444%	2	6,751	-21.809%
2026-03-03	8.1000	9.0000	8.1000	9.0000	-12.366%	7	6,751	-18.333%
2026-03-02	10.2700	10.2700	10.2700	10.2700	-3.749%	1	6,756	-28.432%
2026-02-26	10.7200	10.7200	10.6700	10.6700	-4.391%	20	6,755	-31.115%
2026-02-23	11.1600	11.1600	11.1600	11.1600	+8.350%	3	6,736	-34.140%
2026-02-19	10.3500	10.3500	10.2000	10.3000	-6.872%	34	6,727	-28.641%
2026-02-11	10.8000	11.0600	10.8000	11.0600	+24.972%	41	6,737	-33.544%
2026-02-05	8.9200	8.9200	8.8500	8.8500	-1.667%	7	6,753	-16.949%
2026-02-04	9.0000	9.0000	9.0000	9.0000	-0.552%	2	6,754	-18.333%
2026-01-30	9.6600	9.6600	9.0500	9.0500	-9.500%	71	6,756	-18.785%
2026-01-29	10.0000	10.0000	10.0000	10.0000	+1.010%	4,370	6,756	-26.500%
2026-01-28	9.7500	10.0300	9.7500	9.9000	+3.125%	64	10,741	-25.758%
2026-01-27	9.6000	9.6000	9.6000	9.6000	+30.790%	1	10,785	-23.438%
2026-01-21	7.0500	7.3400	7.0500	7.3400	+22.538%	516	10,792	+0.136%
2026-01-20	5.9900	5.9900	5.9900	5.9900	-0.167%	1	11,295	+22.705%
2026-01-15	6.0000	6.0000	6.0000	6.0000	+1.695%	2	11,296	+22.500%
2026-01-08	5.9000	5.9000	5.9000	5.9000	+7.273%	5	11,295	+24.576%
2026-01-05	5.5000	5.5000	5.5000	5.5000	0.000%	1	11,290	+33.636%
2026-01-02	5.5000	5.5000	5.5000	5.5000	0.000%	1	11,290	+33.636%
2025-12-30	5.5000	5.5000	5.5000	5.5000	+9.344%	3	11,289	+33.636%
2025-12-29	5.0300	5.0300	5.0300	5.0300	-0.396%	3	11,286	+46.123%
2025-12-23	5.0500	5.0500	5.0500	5.0500	-6.308%	5	11,289	+45.545%
2025-12-16	5.3900	5.3900	5.3900	5.3900	-0.919%	2	11,289	+36.364%
2025-12-10	5.4400	5.4400	5.4400	5.4400	-5.391%	65	11,291	+35.110%
2025-12-09	5.7500	5.7500	5.7500	5.7500	-3.035%	7	11,356	+27.826%
2025-12-08	5.8000	5.9300	5.8000	5.9300	+7.428%	77	11,363	+23.946%
2025-11-25	5.3600	5.5500	5.3600	5.5200	-12.381%	3	11,286	+33.152%
2025-11-13	6.3000	6.3000	6.3000	6.3000	+5.528%	10	11,288	+16.667%
2025-11-12	5.9700	5.9700	5.9700	5.9700	+6.607%	20	11,318	+23.116%
2025-11-10	5.6000	5.6000	5.6000	5.6000	+36.585%	200	11,338	+31.250%
2025-10-21	4.1000	4.1000	4.1000	4.1000	-2.613%	7	11,453	+79.268%
2025-10-20	4.0000	4.2100	4.0000	4.2100	+7.398%	57	11,453	+74.584%
2025-10-17	3.9200	3.9200	3.9200	3.9200	+5.946%	17	11,503	+87.500%
2025-10-14	3.7500	3.7500	3.7000	3.7000	-2.632%	61	11,486	+98.649%
2025-10-13	3.8000	3.8000	3.8000	3.8000	+8.883%	1	11,425	+93.421%
2025-10-10	3.5000	3.5000	3.4900	3.4900	-13.827%	11	11,425	+110.602%
2025-10-08	4.0500	4.0500	4.0500	4.0500	-14.737%	5	11,414	+81.481%
2025-09-30	4.7500	4.7500	4.7500	4.7500	+5.088%	1	11,410	+54.737%
2025-09-25	4.5000	4.5200	4.5000	4.5200	-6.418%	10	11,409	+62.611%
2025-09-24	4.8200	4.8300	4.8100	4.8300	+1.471%	10	11,418	+52.174%
2025-09-17	4.5000	4.7600	4.5000	4.7600	+6.966%	11	11,428	+54.412%
2025-09-16	4.5200	4.5200	4.4500	4.4500	+1.136%	2	11,439	+65.169%
2025-09-15	4.3500	4.4000	4.3500	4.4000	+6.796%	35	11,437	+67.045%
2025-09-10	4.1200	4.1200	4.1200	4.1200	+4.304%	1	11,453	+78.398%
2025-09-08	3.7900	3.9500	3.7900	3.9500	-1.250%	2	11,452	+86.076%
2025-09-05	4.0000	4.0000	4.0000	4.0000	+5.541%	50	11,451	+83.750%
2025-08-29	3.8300	3.8700	3.7900	3.7900	+16.615%	4	11,497	+93.931%
2025-08-26	3.2500	3.2500	3.2500	3.2500	+10.169%	1	11,497	+126.154%
2025-08-20	3.0000	3.0000	2.9500	2.9500	-9.231%	31	11,497	+149.153%
2025-08-13	3.2000	3.2500	3.2000	3.2500	+21.269%	12	11,467	+126.154%
2025-08-05	2.6400	2.6800	2.6400	2.6800	+1.132%	2	11,457	+174.254%
2025-08-04	2.6500	2.6500	2.6500	2.6500	+13.248%	1	11,457	+177.358%
2025-07-28	2.3400	2.3400	2.3400	2.3400	-17.895%	5	11,456	+214.103%
2025-07-21	2.8500	2.8500	2.8500	2.8500	+3.636%	50	11,456	+157.895%
2025-07-18	2.7000	2.7500	2.7000	2.7500	-8.333%	20	11,406	+167.273%
2025-07-15	3.0000	3.0000	3.0000	3.0000	0.000%	5	11,394	+145.000%
2025-07-14	3.0000	3.0000	3.0000	3.0000	-7.692%	4	11,399	+145.000%
2025-07-10	3.2500	3.2500	3.2500	3.2500	-7.143%	2	11,395	+126.154%
2025-06-30	3.5000	3.5000	3.5000	3.5000	+12.903%	16	11,399	+110.000%
2025-06-25	3.1100	3.1100	3.1000	3.1000	-6.061%	406	11,400	+137.097%
2025-06-24	3.3000	3.3000	3.3000	3.3000	+10.738%	19	11,404	+122.727%
2025-06-23	2.9800	2.9800	2.9800	2.9800	-9.697%	2	11,400	+146.644%
2025-06-16	3.3000	3.3000	3.3000	3.3000	+4.762%	4	11,401	+122.727%
2025-06-11	3.1500	3.1500	3.1500	3.1500	+8.247%	1	11,405	+133.333%
2025-06-05	2.9100	2.9100	2.9100	2.9100	+3.929%	5	11,406	+152.577%
2025-06-03	2.8000	2.8000	2.8000	2.8000	0.000%	2	11,406	+162.500%
2025-06-02	2.8000	2.8000	2.8000	2.8000	-6.667%	15	11,408	+162.500%
2025-05-28	3.0000	3.0000	3.0000	3.0000	0.000%	15	11,393	+145.000%
2025-05-22	3.0000	3.0000	3.0000	3.0000	+2.740%	50	11,378	+145.000%
2025-05-21	3.0300	3.0300	2.9200	2.9200	-8.750%	6,059	11,428	+151.712%
2025-05-19	3.2000	3.2000	3.2000	3.2000	-3.904%	35	5,369	+129.688%
2025-05-13	3.3300	3.3300	3.3300	3.3300	+25.660%	2	5,334	+120.721%
2025-05-05	2.7000	2.7600	2.6500	2.6500	-1.487%	16	5,332	+177.358%
2025-04-30	2.6900	2.6900	2.6900	2.6900	-4.947%	10	5,322	+173.234%
2025-04-29	2.9600	2.9600	2.8300	2.8300	+1.071%	8	5,312	+159.717%
2025-04-28	2.8000	2.8000	2.8000	2.8000	+16.183%	5	5,312	+162.500%
2025-04-23	2.4100	2.4100	2.4100	2.4100	+7.111%	10	5,312	+204.979%
2025-04-22	2.2500	2.2500	2.2500	2.2500	+13.636%	25	5,322	+226.667%
2025-04-15	2.1000	2.1000	1.9800	1.9800	+13.143%	60	5,322	+271.212%
2025-04-10	1.5400	1.7500	1.5400	1.7500	+15.894%	11	5,262	+320.000%
2025-04-07	1.8300	1.8300	1.5100	1.5100	-24.500%	7	5,263	+386.755%
2025-04-04	2.0000	2.0000	2.0000	2.0000	-8.676%	40	5,263	+267.500%
2025-04-03	2.1900	2.1900	2.1900	2.1900	-4.783%	10	5,243	+235.616%
2025-04-02	2.3000	2.3000	2.3000	2.3000	+2.679%	20	5,243	+219.565%
2025-04-01	2.2400	2.2400	2.2400	2.2400	-0.444%	4	5,223	+228.125%
2025-03-28	2.2500	2.2500	2.2500	2.2500	-2.174%	6	5,227	+226.667%
2025-03-27	2.3100	2.3100	2.3000	2.3000	-1.709%	3	5,230	+219.565%
2025-03-26	2.3400	2.3400	2.3400	2.3400	-6.400%	4,370	5,231	+214.103%
2025-03-24	2.5000	2.5000	2.5000	2.5000	-11.032%	1	861	+194.000%
2025-03-20	2.8100	2.8100	2.8100	2.8100	-6.645%	10	860	+161.566%
2025-03-19	3.0800	3.0900	2.9800	3.0100	+7.500%	120	850	+144.186%
2025-03-18	2.8000	2.8000	2.8000	2.8000	+3.704%	5	790	+162.500%
2025-03-17	2.7700	2.8400	2.7000	2.7000	+13.445%	123	791	+172.222%
2025-03-14	2.3800	2.3800	2.3800	2.3800	+27.273%	4	714	+208.824%
2025-03-10	2.0000	2.0700	1.8700	1.8700	+15.432%	24	716	+293.048%
2025-03-04	1.6200	1.6200	1.6200	1.6200	-12.903%	5	709	+353.704%
2025-02-28	2.0200	2.0200	1.8600	1.8600	-14.286%	12	709	+295.161%
2025-02-27	2.1300	2.1700	2.1300	2.1700	-0.913%	5	703	+238.710%
2025-02-26	2.1900	2.1900	2.1900	2.1900	-21.505%	1	699	+235.616%
2025-02-19	2.7000	2.7900	2.7000	2.7900	+4.494%	6	698	+163.441%
2025-02-14	2.6700	2.6700	2.6700	2.6700	+8.980%	2	703	+175.281%
2025-02-05	2.4500	2.4500	2.4500	2.4500	-5.039%	3	703	+200.000%
2025-02-04	2.5800	2.5800	2.5800	2.5800	+11.688%	1	706	+184.884%
2025-01-29	2.3100	2.3100	2.3100	2.3100	+5.000%	1	706	+218.182%
2025-01-28	2.2000	2.2000	2.2000	2.2000	+10.553%	4	705	+234.091%
2025-01-27	1.9900	1.9900	1.9900	1.9900	+11.173%	50	705	+269.347%
2025-01-14	1.7900	1.7900	1.7900	1.7900	+5.294%	10	705	+310.615%
2025-01-10	1.7000	1.7000	1.7000	1.7000	+1.190%	100	695	+332.353%
2024-12-27	1.6800	1.6800	1.6800	1.6800	-3.448%	4	645	+337.500%
2024-12-24	1.7400	1.7400	1.7400	1.7400	+1.163%	2	641	+322.414%
2024-12-19	1.7600	1.7600	1.7200	1.7200	+14.667%	8	641	+327.326%
2024-12-18	1.5100	1.6500	1.4700	1.5000	-20.635%	500	640	+390.000%
2024-12-16	1.8900	1.8900	1.8900	1.8900	-3.077%	1	148	+288.889%
2024-11-29	1.9700	2.0000	1.6400	1.9500	-13.333%	20	148	+276.923%
2024-11-27	2.2500	2.2500	2.2500	2.2500	-19.065%	40	182	+226.667%
2024-11-25	2.7800	2.7800	2.7800	2.7800	+10.317%	19	182	+164.388%
2024-11-21	2.5200	2.5200	2.5200	2.5200	-8.364%	1	182	+191.667%
2024-11-15	2.7500	2.7500	2.7500	2.7500	+5.769%	80	182	+167.273%
2024-11-14	2.6000	2.6000	2.6000	2.6000	-11.864%	20	142	+182.692%
2024-11-11	3.0000	3.0000	2.9500	2.9500	-6.646%	16	142	+149.153%
2024-11-06	3.0800	3.1600	3.0800	3.1600	+18.352%	15	127	+132.595%
2024-11-01	2.6700	2.6700	2.6700	2.6700	-11.000%	10	112	+175.281%
2024-10-31	3.0000	3.0000	3.0000	3.0000	+2.740%	5	107	+145.000%
2024-10-24	2.9200	2.9200	2.9200	2.9200	-7.302%	5	102	+151.712%
2024-10-11	3.1500	3.1500	3.1500	3.1500	+3.279%	10	97	+133.333%
2024-10-09	3.3800	3.3800	3.0500	3.0500	-16.438%	9	92	+140.984%
2024-10-03	3.6500	3.6500	3.6500	3.6500	-5.195%	3	87	+101.370%
2024-10-02	3.8500	3.8500	3.8500	3.8500	-4.938%	7	84	+90.909%
2024-09-27	4.0500	4.0500	4.0500	4.0500	+17.391%	2	84	+81.481%
2024-09-23	3.4500	3.4500	3.4500	3.4500	-4.167%	1	83	+113.043%
2024-09-10	3.6000	3.6000	3.6000	3.6000	-3.226%	1	82	+104.167%
2024-09-09	3.6000	3.7200	3.6000	3.7200	+9.412%	12	81	+97.581%
2024-09-06	3.4000	3.4000	3.4000	3.4000	-12.821%	2	82	+116.176%
2024-08-30	3.9000	3.9000	3.9000	3.9000	-4.412%	2	80	+88.462%
2024-08-29	4.0800	4.0800	4.0800	4.0800	-9.333%	1	80	+80.147%
2024-08-26	4.5000	4.5000	4.5000	4.5000	0.000%	1	79	+63.333%
2024-08-23	4.5000	4.5000	4.5000	4.5000	+7.143%	4	79	+63.333%
2024-08-22	4.2000	4.2000	4.2000	4.2000	-9.677%	1	77	+75.000%
2024-08-20	4.6500	4.6500	4.6500	4.6500	-1.064%	12	76	+58.065%
2024-08-19	4.7000	4.7000	4.7000	4.7000	+4.444%	10	74	+56.383%
2024-08-16	4.5000	4.5000	4.5000	4.5000	+6.383%	2	64	+63.333%
2024-08-15	4.2300	4.2300	4.2300	4.2300	+3.171%	7	64	+73.759%
2024-08-14	4.1000	4.1000	4.1000	4.1000	+29.338%	15	63	+79.268%
2024-08-07	3.1700	3.1700	3.1700	3.1700	+15.273%	3	77	+131.861%
2024-08-02	2.7200	2.7500	2.7200	2.7500	-11.290%	6	74	+167.273%
2024-07-31	3.1500	3.1500	3.1000	3.1000	+1.639%	2	71	+137.097%
2024-07-30	3.0500	3.0500	3.0500	3.0500	-1.613%	1	69	+140.984%
2024-07-23	3.1500	3.1500	3.1000	3.1000	-11.429%	2	68	+137.097%
2024-07-19	3.5000	3.5000	3.5000	3.5000	0.000%	10	66	+110.000%
2024-07-18	3.5000	3.5000	3.5000	3.5000	-14.634%	5	61	+110.000%
2024-07-12	4.1000	4.1000	4.1000	4.1000	+26.154%	100	56	+79.268%
2024-07-02	3.2500	3.2500	3.2500	3.2500	-5.523%	5	6	+126.154%
2024-06-24	3.4400	3.4400	3.4400	3.4400	0.000%	1	1	+113.663%