Dark

EWZ20261218C32
EWZ Dec 18 2026 32.00 Call (EWZ261218C00032000)
option OPRA

EOD

Aug 6, 2026

5.42-8.446%(-0.50)5,365

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.6000	5.6000	5.4200	5.4200	-8.446%	5,365	80,849	0.000%
2026-08-04	5.9200	5.9200	5.9200	5.9200	-4.207%	15	86,209	-8.446%
2026-07-31	6.1800	6.1800	6.1800	6.1800	+9.574%	1	86,217	-12.298%
2026-07-30	5.6400	5.6400	5.6400	5.6400	+1.257%	1,750	86,218	-3.901%
2026-07-27	5.5700	5.5700	5.5700	5.5700	-1.416%	1	84,468	-2.693%
2026-07-24	5.6500	5.6500	5.6500	5.6500	-4.237%	1	84,468	-4.071%
2026-07-22	5.9000	5.9000	5.9000	5.9000	+3.509%	1	84,468	-8.136%
2026-07-10	5.6000	5.7000	5.6000	5.7000	+16.327%	103	84,468	-4.912%
2026-07-07	4.9000	4.9000	4.9000	4.9000	0.000%	1	84,565	+10.612%
2026-07-06	4.9000	4.9000	4.9000	4.9000	-1.804%	5	84,565	+10.612%
2026-07-02	4.9800	4.9900	4.9800	4.9900	+2.464%	3,300	84,560	+8.617%
2026-06-26	4.8600	4.8700	4.8600	4.8700	+2.526%	17	84,560	+11.294%
2026-06-23	4.6500	4.7600	4.6500	4.7500	-3.259%	20,580	86,003	+14.105%
2026-06-22	4.9000	4.9100	4.9000	4.9100	+8.628%	1,170	103,281	+10.387%
2026-06-18	4.6000	4.6200	4.4800	4.5200	-20.702%	5,755	104,797	+19.912%
2026-06-17	5.7000	5.7000	5.7000	5.7000	+11.546%	1	104,797	-4.912%
2026-06-16	5.1100	5.1100	5.1100	5.1100	-2.667%	3	104,797	+6.067%
2026-06-12	5.2500	5.2500	5.2500	5.2500	+16.667%	1	104,794	+3.238%
2026-06-10	4.5000	4.5100	4.5000	4.5000	+3.211%	2,002	105,015	+20.444%
2026-06-09	4.3000	4.3600	4.3000	4.3600	-2.895%	20	106,344	+24.312%
2026-06-08	4.4900	4.4900	4.4900	4.4900	-7.803%	2	106,361	+20.713%
2026-06-05	4.8700	4.8700	4.8700	4.8700	-3.564%	1	106,361	+11.294%
2026-06-03	5.3000	5.3000	5.0500	5.0500	-15.126%	2	106,361	+7.327%
2026-06-01	5.9500	5.9500	5.8500	5.9500	+1.363%	5,310	106,363	-8.908%
2026-05-29	5.7800	5.8800	5.7800	5.8700	-9.692%	20	110,246	-7.666%
2026-05-26	6.5000	6.5000	6.5000	6.5000	+6.557%	10	110,264	-16.615%
2026-05-19	6.2100	6.2100	6.1000	6.1000	-8.683%	2	110,254	-11.148%
2026-05-18	6.6800	6.6800	6.6800	6.6800	+6.709%	3	110,251	-18.862%
2026-05-15	6.2600	6.2600	6.2600	6.2600	-19.226%	100	110,251	-13.419%
2026-05-13	7.5300	7.8000	7.5100	7.7500	-3.727%	5,225	110,343	-30.065%
2026-05-12	7.9500	8.0800	7.9500	8.0500	-9.040%	12	114,935	-32.671%
2026-05-08	9.0500	9.0500	8.8500	8.8500	+2.312%	6	114,935	-38.757%
2026-05-07	8.8500	8.8500	8.6500	8.6500	-6.182%	3,401	114,929	-37.341%
2026-05-06	9.2200	9.2200	9.2200	9.2200	-0.108%	10	115,790	-41.215%
2026-05-05	9.2700	9.2700	9.2200	9.2300	+0.874%	24	115,800	-41.278%
2026-05-04	9.1500	9.1500	9.1500	9.1500	-0.543%	1	115,822	-40.765%
2026-04-30	8.9500	9.2000	8.9500	9.2000	-2.128%	112	115,823	-41.087%
2026-04-24	9.4000	9.4000	9.4000	9.4000	-4.569%	1	115,820	-42.340%
2026-04-23	9.8500	9.8500	9.8500	9.8500	-6.011%	100	115,820	-44.975%
2026-04-22	10.4800	10.4800	10.4800	10.4800	-4.727%	1	115,820	-48.282%
2026-04-21	11.0000	11.0000	11.0000	11.0000	+3.286%	10	115,830	-50.727%
2026-04-20	10.7200	10.8700	10.6500	10.6500	-2.473%	40	115,830	-49.108%
2026-04-17	11.2200	11.2200	10.9200	10.9200	+0.183%	4	115,870	-50.366%
2026-04-16	10.9000	10.9000	10.9000	10.9000	-4.553%	1	115,874	-50.275%
2026-04-14	11.4200	11.4200	11.4200	11.4200	+6.530%	1	115,875	-52.539%
2026-04-10	10.7200	10.7200	10.7200	10.7200	+7.093%	21	115,876	-49.440%
2026-04-09	10.0100	10.0100	10.0100	10.0100	+0.100%	1	115,897	-45.854%
2026-04-08	10.0000	10.0000	10.0000	10.0000	+16.279%	45	115,896	-45.800%
2026-04-02	8.6000	8.6000	8.6000	8.6000	-1.826%	4,650	120,126	-36.977%
2026-03-31	8.5000	8.7600	8.5000	8.7600	+10.606%	8,555	120,126	-38.128%
2026-03-30	7.9200	7.9200	7.9200	7.9200	-4.578%	3	128,599	-31.566%
2026-03-25	8.2000	8.3000	8.2000	8.3000	+7.792%	1,056	128,602	-34.699%
2026-03-24	7.7000	7.7000	7.7000	7.7000	+1.987%	1	129,658	-29.610%
2026-03-23	7.6500	7.6500	7.5500	7.5500	+17.969%	2,111	129,659	-28.212%
2026-03-20	6.5000	6.6000	6.4000	6.4000	-11.357%	22	131,770	-15.313%
2026-03-18	7.3000	7.3000	7.2200	7.2200	-5.621%	14	131,755	-24.931%
2026-03-17	7.6500	7.6500	7.6500	7.6500	+4.223%	2	131,769	-29.150%
2026-03-16	7.3400	7.3400	7.3400	7.3400	+1.944%	10	131,771	-26.158%
2026-03-09	7.3000	7.3000	7.2000	7.2000	+2.857%	3	131,761	-24.722%
2026-03-06	7.0100	7.0500	7.0000	7.0000	-0.709%	5,410	126,764	-22.571%
2026-03-05	7.2200	7.2200	7.0500	7.0500	-12.963%	8	131,773	-23.121%
2026-03-04	8.0500	8.1000	8.0500	8.1000	+6.579%	6	131,781	-33.086%
2026-03-03	7.2500	7.7000	6.9300	7.6000	-16.022%	11,056	131,787	-28.684%
2026-03-02	9.0500	9.0500	9.0500	9.0500	-2.583%	10	131,773	-40.110%
2026-02-27	9.3000	9.3000	9.2900	9.2900	+0.759%	1,326	133,109	-41.658%
2026-02-26	8.9500	9.6000	8.9500	9.2200	-3.958%	13	133,109	-41.215%
2026-02-25	9.6000	9.6000	9.6000	9.6000	+1.373%	10	133,089	-43.542%
2026-02-24	9.4500	9.4700	9.4500	9.4700	+5.222%	2	133,089	-42.767%
2026-02-23	9.2200	9.2200	9.0000	9.0000	-0.772%	5,011	133,089	-39.778%
2026-02-20	9.1000	9.1000	9.0700	9.0700	+3.776%	7	138,070	-40.243%
2026-02-19	8.9800	8.9800	8.7400	8.7400	+5.301%	3	138,063	-37.986%
2026-02-18	8.9500	8.9500	8.3000	8.3000	+0.484%	19	138,060	-34.699%
2026-02-17	7.9000	8.3800	7.9000	8.2600	+1.975%	2,034	138,047	-34.383%
2026-02-13	8.2000	8.2000	8.1000	8.1000	+1.250%	8	139,981	-33.086%
2026-02-06	8.0000	8.0000	8.0000	8.0000	+3.493%	10	139,982	-32.250%
2026-02-05	7.7300	7.7300	7.7300	7.7300	-2.152%	1	139,992	-29.884%
2026-02-04	7.9000	7.9000	7.9000	7.9000	-4.242%	2	139,992	-31.392%
2026-01-30	8.2500	8.2500	8.2500	8.2500	-4.844%	150	140,494	-34.303%
2026-01-29	8.2500	8.6700	8.2500	8.6700	+0.697%	743	140,621	-37.486%
2026-01-28	8.3500	8.6100	8.3500	8.6100	+5.000%	21	140,674	-37.050%
2026-01-27	8.2100	8.2100	8.2000	8.2000	+14.685%	3	140,694	-33.902%
2026-01-26	7.4500	7.4500	7.1500	7.1500	+4.380%	4	140,693	-24.196%
2026-01-22	6.6000	7.0000	6.6000	6.8500	+17.496%	518	140,195	-20.876%
2026-01-21	5.8500	5.8500	5.8300	5.8300	+13.204%	534	140,698	-7.033%
2026-01-20	5.1500	5.1500	5.1500	5.1500	+11.957%	750	141,191	+5.243%
2026-01-13	4.6500	4.6500	4.5600	4.6000	-7.071%	194	141,686	+17.826%
2026-01-09	5.0000	5.0000	4.9500	4.9500	+2.484%	22	141,832	+9.495%
2026-01-05	4.8300	4.8300	4.8300	4.8300	+7.812%	1	141,853	+12.215%
2025-12-30	4.5000	4.5000	4.4800	4.4800	+6.161%	200	141,852	+20.982%
2025-12-26	4.2100	4.2200	4.2100	4.2200	+4.198%	750	141,652	+28.436%
2025-12-22	4.0500	4.0500	4.0500	4.0500	-1.220%	15	142,402	+33.827%
2025-12-18	4.1000	4.1000	4.1000	4.1000	+2.500%	2	142,402	+32.195%
2025-12-17	4.0000	4.0000	4.0000	4.0000	-13.978%	1	142,400	+35.500%
2025-12-16	4.4000	4.6500	4.4000	4.6500	-9.357%	21	142,399	+16.559%
2025-12-15	5.1300	5.1300	5.1300	5.1300	+4.694%	7,500	142,418	+5.653%
2025-12-12	4.9000	4.9000	4.9000	4.9000	0.000%	2	142,418	+10.612%
2025-12-11	4.9000	4.9000	4.9000	4.9000	+5.603%	30	142,416	+10.612%
2025-12-05	4.6400	4.6400	4.6400	4.6400	-10.769%	4,650	142,394	+16.810%
2025-12-02	5.2000	5.2000	5.2000	5.2000	+2.970%	250	146,114	+4.231%
2025-11-26	5.0000	5.0900	5.0000	5.0500	+16.092%	250	146,575	+7.327%
2025-11-21	4.3500	4.3500	4.3500	4.3500	-6.048%	5	146,575	+24.598%
2025-11-18	4.6300	4.6300	4.6300	4.6300	-5.510%	5	146,570	+17.063%
2025-11-17	4.9000	4.9000	4.9000	4.9000	-2.970%	209	146,575	+10.612%
2025-11-14	5.0500	5.0500	5.0500	5.0500	+2.020%	200	146,620	+7.327%
2025-11-12	4.9500	4.9500	4.9500	4.9500	+5.319%	2	146,789	+9.495%
2025-11-10	4.7000	4.7000	4.7000	4.7000	+5.618%	2	146,791	+15.319%
2025-11-06	4.4500	4.4500	4.4500	4.4500	+2.535%	2	146,790	+21.798%
2025-11-05	4.3900	4.3900	4.3400	4.3400	+11.282%	11	146,788	+24.885%
2025-11-04	3.9000	3.9000	3.9000	3.9000	+4.558%	1	146,791	+38.974%
2025-10-31	3.7300	3.7300	3.7300	3.7300	-4.359%	2	146,790	+45.308%
2025-10-29	3.9000	4.0000	3.9000	3.9000	+9.859%	34	146,792	+38.974%
2025-10-24	3.5500	3.5500	3.5500	3.5500	+2.601%	3	146,760	+52.676%
2025-10-23	3.4700	3.4700	3.4500	3.4600	+9.841%	15,200	144,757	+56.647%
2025-10-17	3.1500	3.1500	3.1500	3.1500	+4.305%	1	131,757	+72.063%
2025-10-15	3.0200	3.0200	3.0200	3.0200	+0.667%	3	131,756	+79.470%
2025-10-14	2.9100	3.0000	2.9100	3.0000	0.000%	226	131,759	+80.667%
2025-10-13	2.9500	3.0000	2.9500	3.0000	+7.143%	221	131,559	+80.667%
2025-10-10	3.0000	3.0000	2.8000	2.8000	-12.500%	12	131,580	+93.571%
2025-10-08	3.3000	3.3100	3.2000	3.2000	-3.030%	1,203	131,578	+69.375%
2025-10-07	3.2500	3.3000	3.2500	3.3000	-7.042%	10,004	131,463	+64.242%
2025-10-06	3.5500	3.5500	3.5500	3.5500	+1.140%	5,000	131,463	+52.676%
2025-10-03	3.5100	3.5300	3.5100	3.5100	+0.286%	5,004	126,463	+54.416%
2025-10-02	3.6500	3.6500	3.4000	3.5000	+7.692%	15,004	129,761	+54.857%
2025-09-30	3.2500	3.2500	3.2500	3.2500	-15.584%	500	140,757	+66.769%
2025-09-24	3.9500	3.9500	3.8500	3.8500	-3.750%	7	141,257	+40.779%
2025-09-23	3.9700	4.0500	3.9700	4.0000	+10.803%	203	141,250	+35.500%
2025-09-22	3.5200	3.6100	3.5200	3.6100	-3.733%	15	141,047	+50.139%
2025-09-18	3.7500	3.7500	3.7500	3.7500	-5.063%	5	141,041	+44.533%
2025-09-17	3.9500	3.9500	3.9500	3.9500	+10.955%	50	141,036	+37.215%
2025-09-16	3.5600	3.5600	3.5600	3.5600	-1.111%	3	140,986	+52.247%
2025-09-15	3.4000	3.6000	3.4000	3.6000	+3.746%	18	140,989	+50.556%
2025-09-11	3.4700	3.4700	3.4700	3.4700	+5.152%	1	141,006	+56.196%
2025-09-10	3.2800	3.3000	3.2800	3.3000	+1.538%	20,002	141,006	+64.242%
2025-09-09	3.2500	3.2500	3.2500	3.2500	+1.562%	200	141,006	+66.769%
2025-09-08	3.2500	3.2500	3.1000	3.2000	-3.030%	48	140,806	+69.375%
2025-09-05	3.3000	3.3000	3.3000	3.3000	+12.628%	106	140,758	+64.242%
2025-09-04	2.9300	2.9300	2.9300	2.9300	+1.736%	20	140,652	+84.983%
2025-09-02	2.8800	2.8800	2.8800	2.8800	-4.000%	20	140,652	+88.194%
2025-08-29	3.0000	3.0000	3.0000	3.0000	0.000%	1	140,631	+80.667%
2025-08-28	3.0900	3.0900	3.0000	3.0000	+13.208%	2,035	140,631	+80.667%
2025-08-26	2.7800	2.7800	2.6500	2.6500	-1.852%	52	140,645	+104.528%
2025-08-25	2.7000	2.7000	2.7000	2.7000	+20.536%	8	140,645	+100.741%
2025-08-21	2.2400	2.2400	2.2400	2.2400	-10.757%	2	140,653	+141.964%
2025-08-15	2.5400	2.5400	2.5100	2.5100	+4.149%	22	140,655	+115.936%
2025-08-14	2.4100	2.4100	2.4100	2.4100	-6.226%	8	140,675	+124.896%
2025-08-12	2.4700	2.5700	2.4700	2.5700	+10.300%	3	140,667	+110.895%
2025-08-07	2.3500	2.3500	2.3300	2.3300	+11.483%	2	140,669	+132.618%
2025-08-05	2.2200	2.2200	2.0400	2.0900	-3.241%	3	140,669	+159.330%
2025-08-04	2.1600	2.1600	2.1600	2.1600	+4.348%	15,900	124,767	+150.926%
2025-08-01	2.0700	2.0700	2.0700	2.0700	+2.475%	1	124,767	+161.836%
2025-07-31	2.0200	2.0200	2.0200	2.0200	-4.265%	50	124,767	+168.317%
2025-07-30	2.0400	2.1100	1.9800	2.1100	+31.056%	22,200	105,817	+156.872%
2025-07-29	2.1600	2.1900	1.6100	1.6100	-25.463%	300	102,517	+236.646%
2025-07-25	2.1600	2.1600	2.1600	2.1600	0.000%	20	102,217	+150.926%
2025-07-24	2.2000	2.2000	2.1600	2.1600	-4.000%	15	102,197	+150.926%
2025-07-22	2.2500	2.2500	2.2500	2.2500	+4.651%	200	102,182	+140.889%
2025-07-18	2.3300	2.3300	2.1300	2.1500	-12.602%	50	101,982	+152.093%
2025-07-16	2.4700	2.4700	2.4600	2.4600	+4.237%	300	101,932	+120.325%
2025-07-15	2.4600	2.4600	2.3600	2.3600	0.000%	292	101,632	+129.661%
2025-07-14	2.4500	2.4500	2.3600	2.3600	-3.673%	441	101,340	+129.661%
2025-07-11	2.4500	2.4500	2.4500	2.4500	-2.390%	80	100,926	+121.224%
2025-07-10	2.5700	2.6100	2.5000	2.5100	-11.307%	12	100,846	+115.936%
2025-07-09	2.8300	2.8300	2.8300	2.8300	-5.667%	1,000	100,834	+91.519%
2025-07-07	3.0400	3.0400	2.8700	3.0000	0.000%	3,412	99,834	+80.667%
2025-07-03	3.0000	3.0000	3.0000	3.0000	+0.334%	2	96,424	+80.667%
2025-07-02	2.9800	2.9900	2.9800	2.9900	+15.891%	10,000	96,424	+81.271%
2025-06-27	2.5800	2.5800	2.5800	2.5800	+5.738%	5,500	86,424	+110.078%
2025-06-25	2.4000	2.4400	2.4000	2.4400	-8.955%	401	80,924	+122.131%
2025-06-24	2.7200	2.7200	2.6800	2.6800	+14.043%	361	80,523	+102.239%
2025-06-23	2.3100	2.3500	2.3100	2.3500	-8.915%	20	80,162	+130.638%
2025-06-20	2.5800	2.5800	2.5800	2.5800	-8.185%	400	80,142	+110.078%
2025-06-16	2.8100	2.8100	2.8100	2.8100	+14.228%	10,000	79,942	+92.883%
2025-06-13	2.4800	2.4900	2.4600	2.4600	+5.579%	20,006	69,942	+120.325%
2025-06-12	2.3300	2.3300	2.3300	2.3300	-6.800%	100	60,045	+132.618%
2025-06-11	2.5000	2.5000	2.5000	2.5000	+5.932%	25	60,044	+116.800%
2025-06-09	2.2500	2.4000	2.1100	2.3600	-3.673%	5,382	60,044	+129.661%
2025-06-06	2.4500	2.4500	2.4500	2.4500	-0.407%	10,000	55,039	+121.224%
2025-06-05	2.4500	2.4600	2.4500	2.4600	+9.333%	20,000	50,039	+120.325%
2025-05-30	2.3000	2.3000	2.1200	2.2500	-10.000%	462	30,039	+140.889%
2025-05-27	2.4900	2.5000	2.4900	2.5000	+8.696%	100	29,808	+116.800%
2025-05-23	2.3000	2.3000	2.3000	2.3000	-6.122%	4,200	27,658	+135.652%
2025-05-20	2.4500	2.4500	2.4500	2.4500	-4.297%	2,000	27,658	+121.224%
2025-05-19	2.5600	2.5600	2.5600	2.5600	+2.400%	3	25,658	+111.719%
2025-05-16	2.5000	2.5000	2.5000	2.5000	-8.088%	400	25,655	+116.800%
2025-05-13	2.7100	2.7200	2.7100	2.7200	+14.286%	200	25,455	+99.265%
2025-05-12	2.3700	2.3800	2.3700	2.3800	-0.833%	2,100	25,255	+127.731%
2025-05-09	2.4000	2.4000	2.4000	2.4000	+0.840%	2	23,155	+125.833%
2025-05-08	2.3800	2.3800	2.3800	2.3800	+25.263%	2,100	23,154	+127.731%
2025-05-06	1.9000	1.9000	1.9000	1.9000	+4.396%	80	21,893	+185.263%
2025-04-22	1.8200	1.8200	1.8200	1.8200	+56.897%	4	21,813	+197.802%
2025-04-04	3.5400	3.5400	1.1600	1.1600	-43.689%	15	21,813	+367.241%
2025-03-17	2.0500	2.0700	2.0500	2.0600	+7.853%	100	21,813	+163.107%
2025-03-14	1.7700	1.9100	1.7700	1.9100	+23.226%	202	21,813	+183.770%
2025-03-13	1.6100	1.6100	1.5400	1.5500	-7.738%	20,017	1,812	+249.677%
2025-03-07	1.6800	1.6800	1.6800	1.6800	-13.402%	4	1,812	+222.619%
2025-02-21	1.9500	1.9500	1.6400	1.9400	-13.778%	200	1,810	+179.381%
2025-02-18	2.2500	2.2500	2.2500	2.2500	+2.740%	10	1,710	+140.889%
2025-02-14	2.1900	2.1900	2.1900	2.1900	+28.824%	16	1,720	+147.489%
2025-01-27	1.7000	1.7000	1.7000	1.7000	+3.030%	50	1,720	+218.824%
2025-01-24	1.6500	1.6500	1.6500	1.6500	+16.197%	16	1,690	+228.485%
2025-01-15	1.4200	1.4200	1.4200	1.4200	+15.447%	1	1,698	+281.690%
2024-12-27	1.2300	1.2300	1.2300	1.2300	-7.519%	2	1,698	+340.650%
2024-12-20	1.3300	1.3300	1.3300	1.3300	-2.206%	10	1,697	+307.519%
2024-12-02	1.6700	2.4300	1.0200	1.3600	-13.924%	253	1,687	+298.529%
2024-11-29	1.6400	1.7300	1.5500	1.5800	-19.797%	516	1,438	+243.038%
2024-11-27	1.9900	1.9900	1.8200	1.9700	-12.444%	392	791	+175.127%
2024-11-13	2.2500	2.2500	2.2500	2.2500	+0.446%	3	791	+140.889%
2024-11-05	2.2400	2.2400	2.2400	2.2400	-4.681%	1	794	+141.964%
2024-10-31	2.3500	2.3500	2.3500	2.3500	+6.818%	2	793	+130.638%
2024-07-29	2.5000	2.5000	2.2000	2.2000	-27.152%	4	795	+146.364%
2024-07-16	3.0200	3.0200	3.0200	3.0200	-5.625%	2	794	+79.470%
2024-07-09	2.8500	3.2000	2.8500	3.2000	+13.074%	2	794	+69.375%
2024-07-08	2.9800	2.9800	2.8300	2.8300	+13.655%	4	794	+91.519%
2024-07-02	2.4000	2.5300	2.3500	2.4900	-1.581%	358	794	+117.671%
2024-06-28	2.4700	2.5500	2.4600	2.5300	-8.000%	200	613	+114.229%
2024-06-27	2.6000	2.7500	2.6000	2.7500	+6.178%	2	517	+97.091%
2024-06-26	2.3500	2.5900	2.3500	2.5900	-0.385%	4	516	+109.266%
2024-06-25	2.6400	2.6900	2.5400	2.6000	+26.829%	820	514	+108.462%
2024-06-24	2.9300	2.9300	2.0500	2.0500	0.000%	2	2	+164.390%