Dark

EWZ20261218C33
EWZ Dec 18 2026 33.00 Call (EWZ261218C00033000)
option OPRA

EOD

Aug 5, 2026

5.15+1.980%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.1800	5.1800	5.1500	5.1500	+1.980%	2	50,150	0.000%
2026-07-28	5.0500	5.0500	5.0500	5.0500	+11.726%	10	50,150	+1.980%
2026-07-06	4.5200	4.5200	4.5200	4.5200	+5.607%	1	50,154	+13.938%
2026-07-02	4.3900	4.3900	4.2800	4.2800	+1.905%	5,001	50,155	+20.327%
2026-06-22	4.2000	4.2000	4.2000	4.2000	+7.417%	1	50,155	+22.619%
2026-06-18	3.9000	3.9100	3.9000	3.9100	-14.629%	122	50,155	+31.714%
2026-06-15	4.5500	4.5800	4.5500	4.5800	+19.271%	11	50,155	+12.445%
2026-06-10	3.8400	3.8400	3.8400	3.8400	-0.260%	1	50,159	+34.115%
2026-06-08	3.8700	3.8700	3.8500	3.8500	-9.836%	21	50,176	+33.766%
2026-06-05	4.2700	4.2700	4.2700	4.2700	-5.947%	3	50,180	+20.609%
2026-06-04	4.5500	4.5500	4.5400	4.5400	-12.016%	3	50,180	+13.436%
2026-06-01	5.1600	5.1600	5.1600	5.1600	-11.795%	3	50,180	-0.194%
2026-05-22	5.8500	5.8500	5.8500	5.8500	+0.862%	13	50,183	-11.966%
2026-05-15	5.8000	5.8000	5.8000	5.8000	-28.834%	5	50,183	-11.207%
2026-05-08	8.1500	8.1500	8.1500	8.1500	+1.242%	6,000	50,183	-36.810%
2026-05-07	8.0000	8.0500	8.0000	8.0500	-14.362%	5,489	50,183	-36.025%
2026-04-22	9.4500	9.4500	9.3500	9.4000	-7.843%	1,424	53,973	-45.213%
2026-04-16	10.2000	10.2000	10.2000	10.2000	-4.673%	1	55,332	-49.510%
2026-04-14	10.7000	10.7000	10.6900	10.7000	+1.422%	3	55,331	-51.869%
2026-04-13	10.1000	10.5500	10.0900	10.5500	+6.137%	1,007	55,328	-51.185%
2026-04-10	9.9800	9.9800	9.9400	9.9400	+11.685%	45	54,379	-48.189%
2026-04-08	8.9000	8.9000	8.9000	8.9000	+14.103%	60	54,399	-42.135%
2026-04-07	7.8000	7.8000	7.8000	7.8000	-7.143%	19	54,459	-33.974%
2026-04-01	8.4000	8.4000	8.4000	8.4000	+15.862%	60	54,459	-38.690%
2026-03-30	6.5500	7.2500	6.5500	7.2500	-2.685%	20	54,400	-28.966%
2026-03-25	7.4500	7.4500	7.4500	7.4500	+8.759%	1	54,415	-30.872%
2026-03-23	6.6500	6.8500	6.6500	6.8500	+2.853%	15	54,416	-24.818%
2026-03-18	6.7300	6.7300	6.6000	6.6600	-1.625%	500	54,444	-22.673%
2026-03-16	6.7700	6.7700	6.7700	6.7700	+3.359%	10	54,894	-23.929%
2026-03-09	6.5500	6.5500	6.5500	6.5500	+1.550%	33	54,884	-21.374%
2026-03-06	6.3500	6.4500	6.3500	6.4500	-1.527%	135	54,884	-20.155%
2026-03-05	6.5500	6.5500	6.5500	6.5500	+3.803%	110	55,017	-21.374%
2026-03-03	6.3100	6.3100	6.3100	6.3100	-23.976%	10	55,099	-18.384%
2026-03-02	8.3000	8.3000	8.3000	8.3000	+7.097%	10	55,099	-37.952%
2026-02-17	7.7500	7.7500	7.7500	7.7500	+0.649%	11	55,109	-33.548%
2026-02-13	7.7000	7.7000	7.7000	7.7000	-6.553%	13	55,098	-33.117%
2026-02-12	8.2400	8.2400	8.2400	8.2400	+3.258%	10	55,098	-37.500%
2026-02-10	7.9800	7.9800	7.9800	7.9800	+10.680%	1	55,103	-35.464%
2026-02-06	7.2100	7.2100	7.2100	7.2100	+3.000%	11	55,103	-28.571%
2026-02-04	7.9500	7.9500	7.0000	7.0000	-9.794%	303	55,114	-26.429%
2026-01-30	7.7600	7.7600	7.7600	7.7600	-3.121%	100	55,078	-33.634%
2026-01-28	7.8700	8.0100	7.8500	8.0100	+6.093%	699	55,301	-35.705%
2026-01-27	7.6000	7.7000	7.4700	7.5500	+33.628%	25,761	55,464	-31.788%
2026-01-23	6.3000	6.6300	5.6500	5.6500	-10.317%	44,634	68,324	-8.850%
2026-01-22	6.4000	6.4000	6.3000	6.3000	+11.504%	202	77,567	-18.254%
2026-01-21	5.6500	5.6500	5.6500	5.6500	+22.826%	469	77,367	-8.850%
2026-01-16	4.4500	4.6000	4.4500	4.6000	+5.747%	825	76,473	+11.957%
2026-01-14	4.3500	4.3500	4.3500	4.3500	+4.819%	1	76,473	+18.391%
2026-01-13	4.1500	4.1500	4.1500	4.1500	-5.251%	10	76,474	+24.096%
2026-01-12	4.3700	4.3800	4.3700	4.3800	-5.195%	2	76,474	+17.580%
2026-01-09	4.6000	4.6200	4.6000	4.6200	+8.706%	5	76,474	+11.472%
2026-01-08	4.2500	4.2500	4.2500	4.2500	-1.163%	20	76,469	+21.176%
2026-01-07	4.2500	4.3000	4.2500	4.3000	-4.444%	70	76,633	+19.767%
2026-01-06	4.7000	4.7000	4.5000	4.5000	+25.000%	506	76,703	+14.444%
2025-12-18	3.5500	3.7500	3.5500	3.6000	-1.370%	2,325	76,455	+43.056%
2025-12-17	3.6500	3.6500	3.6500	3.6500	-9.877%	8	78,274	+41.096%
2025-12-16	4.2000	4.2000	4.0200	4.0500	-11.572%	9,840	78,274	+27.160%
2025-12-15	4.6000	4.6200	4.5500	4.5800	+0.659%	101	68,633	+12.445%
2025-12-11	4.5500	4.5500	4.5500	4.5500	+7.059%	2	68,733	+13.187%
2025-12-10	4.1600	4.2500	4.1500	4.2500	-1.163%	498	68,731	+21.176%
2025-12-09	4.0500	4.4100	4.0000	4.3000	-1.149%	38,535	68,255	+19.767%
2025-12-08	4.3500	4.3500	4.3500	4.3500	+0.694%	81	33,414	+18.391%
2025-12-05	4.1700	4.3200	4.1000	4.3200	-16.923%	37,576	33,495	+19.213%
2025-12-04	5.0900	5.2000	5.0900	5.2000	+3.792%	12	61,299	-0.962%
2025-12-03	5.0100	5.0100	5.0100	5.0100	+2.245%	5	61,311	+2.794%
2025-11-28	4.9000	4.9000	4.9000	4.9000	+22.195%	15	61,311	+5.102%
2025-11-20	4.0100	4.0400	3.9900	4.0100	-13.948%	100	61,296	+28.429%
2025-11-14	4.6300	4.6600	4.6300	4.6600	-3.320%	15	61,196	+10.515%
2025-11-12	4.8200	4.8200	4.8200	4.8200	+1.474%	1	61,193	+6.846%
2025-11-11	4.9200	4.9200	4.3000	4.7500	+17.284%	9	61,193	+8.421%
2025-11-07	4.0000	4.0500	4.0000	4.0500	+2.273%	631	61,190	+27.160%
2025-11-06	3.9600	3.9600	3.9600	3.9600	-1.000%	10	60,559	+30.051%
2025-11-05	3.6000	4.0000	3.6000	4.0000	+3.896%	915	60,549	+28.750%
2025-11-04	3.5500	3.8500	3.4500	3.8500	+10.000%	212	59,646	+33.766%
2025-10-31	3.4500	3.5000	3.4000	3.5000	+6.383%	2,927	59,530	+47.143%
2025-10-28	3.2900	3.2900	3.2900	3.2900	-1.791%	2	56,603	+56.535%
2025-10-27	3.2500	3.3500	3.2500	3.3500	+10.197%	1,571	55,034	+53.731%
2025-10-20	3.0300	3.0400	3.0300	3.0400	+9.747%	3	55,034	+69.408%
2025-10-15	2.7700	2.7700	2.7600	2.7700	+1.095%	20	55,037	+85.921%
2025-10-13	2.7500	2.7500	2.7400	2.7400	+9.600%	811	55,017	+87.956%
2025-10-10	2.5000	2.5000	2.4800	2.5000	-18.033%	3	54,216	+106.000%
2025-10-08	2.9900	3.1000	2.9900	3.0500	+3.041%	1,682	54,216	+68.852%
2025-10-07	2.9800	3.0000	2.9300	2.9600	-8.923%	2,978	50,202	+73.986%
2025-10-06	3.2000	3.2500	3.2000	3.2500	+1.562%	237	50,202	+58.462%
2025-10-03	3.2000	3.2500	3.2000	3.2000	0.000%	102	49,965	+60.938%
2025-10-02	3.0500	3.2000	3.0500	3.2000	-5.882%	333	49,863	+60.938%
2025-10-01	3.4500	3.4500	3.3900	3.4000	-0.585%	7,728	49,530	+51.471%
2025-09-30	3.5500	3.6000	3.3900	3.4200	-3.662%	8,092	41,557	+50.585%
2025-09-29	3.6500	3.6500	3.5000	3.5500	+4.412%	1,515	47,054	+45.070%
2025-09-26	3.3500	3.4000	3.3500	3.4000	-1.449%	291	45,551	+51.471%
2025-09-25	3.3500	3.4500	3.3500	3.4500	+0.583%	2,385	45,260	+49.275%
2025-09-24	3.4300	3.4300	3.4300	3.4300	+5.538%	1	42,900	+50.146%
2025-09-22	3.2500	3.2500	3.2500	3.2500	+1.881%	1	42,900	+58.462%
2025-09-16	3.1900	3.1900	3.1900	3.1900	+1.270%	1	42,900	+61.442%
2025-09-15	3.1500	3.1500	3.1500	3.1500	+7.143%	3	42,900	+63.492%
2025-09-10	2.9400	2.9400	2.9400	2.9400	+4.255%	418	42,900	+75.170%
2025-09-08	2.7500	2.8200	2.7500	2.8200	-0.353%	60	42,482	+82.624%
2025-09-05	2.9600	2.9800	2.8300	2.8300	+11.858%	272	42,422	+81.979%
2025-09-03	2.5300	2.5300	2.5300	2.5300	-3.802%	5	42,152	+103.557%
2025-08-29	2.6100	2.6300	2.6100	2.6300	-4.364%	6	42,152	+95.817%
2025-08-28	2.6500	2.7700	2.6500	2.7500	+10.000%	8,716	42,152	+87.273%
2025-08-27	2.5100	2.5100	2.5000	2.5000	+5.485%	28,307	33,446	+106.000%
2025-08-25	2.3700	2.3700	2.3700	2.3700	+11.792%	2	5,145	+117.300%
2025-08-15	2.1200	2.1200	2.1200	2.1200	+0.952%	11	5,147	+142.925%
2025-08-07	2.1000	2.1000	2.1000	2.1000	+2.941%	5,000	5,152	+145.238%
2025-07-21	2.0400	2.0400	2.0400	2.0400	-0.488%	2	163	+152.451%
2025-07-16	2.0500	2.0500	2.0500	2.0500	-9.692%	1	163	+151.220%
2025-07-10	2.2200	2.3200	2.2200	2.2700	-6.198%	16	163	+126.872%
2025-06-30	2.4200	2.4200	2.4200	2.4200	+7.556%	1	150	+112.810%
2025-06-26	2.2500	2.2500	2.2500	2.2500	+5.140%	1	149	+128.889%
2025-06-25	2.1400	2.1400	2.1400	2.1400	+5.419%	48	149	+140.654%
2025-06-05	2.0300	2.0300	2.0300	2.0300	-1.456%	1	149	+153.695%
2025-06-04	2.0600	2.0600	2.0400	2.0600	+67.480%	20	129	+150.000%
2025-04-21	1.2300	1.2300	1.2300	1.2300	-12.143%	40	129	+318.699%
2025-04-04	1.4000	1.4000	1.4000	1.4000	-9.091%	40	129	+267.857%
2025-03-31	1.5400	1.5400	1.5400	1.5400	-21.026%	10	109	+234.416%
2025-03-17	2.1400	2.1400	1.9500	1.9500	+40.288%	11	99	+164.103%
2025-03-13	1.3800	1.3900	1.3800	1.3900	-32.195%	5	109	+270.504%
2025-02-19	2.0500	2.0500	2.0500	2.0500	+48.551%	10	109	+151.220%
2025-01-15	1.3800	1.3800	1.3800	1.3800	+24.324%	10	109	+273.188%
2025-01-08	1.1100	1.1100	1.1100	1.1100	+4.717%	1	99	+363.964%
2025-01-02	1.0600	1.0600	1.0600	1.0600	-11.667%	10	99	+385.849%
2024-12-30	1.2000	1.2000	1.2000	1.2000	-22.581%	1	99	+329.167%
2024-12-19	1.1000	1.5500	1.0500	1.5500	+33.621%	3	100	+232.258%
2024-12-18	1.1600	1.1600	1.1600	1.1600	-28.834%	5	98	+343.966%
2024-12-11	1.5000	1.6300	1.5000	1.6300	+23.485%	2	98	+215.951%
2024-12-02	1.3200	1.3200	1.3200	1.3200	-24.138%	2	99	+290.152%
2024-11-22	1.7400	1.7400	1.7400	1.7400	-2.247%	4	101	+195.977%
2024-11-01	1.7800	1.7800	1.7800	1.7800	-39.865%	2	99	+189.326%
2024-09-18	2.8600	2.9600	2.8600	2.9600	+48.000%	2	99	+73.986%
2024-08-05	2.0000	2.0000	2.0000	2.0000	-29.825%	9	100	+157.500%
2024-07-10	2.7000	2.8500	2.7000	2.8500	+31.944%	2	100	+80.702%
2024-07-02	2.2000	2.2000	2.1300	2.1600	-5.263%	10	99	+138.426%
2024-07-01	2.3300	2.3300	2.2800	2.2800	0.000%	2	93	+125.877%
2024-06-28	2.1400	2.2800	1.9600	2.2800	-6.173%	12	93	+125.877%
2024-06-27	2.4300	2.4300	2.4300	2.4300	+5.652%	1	90	+111.934%
2024-06-26	2.2500	2.3000	2.1300	2.3000	0.000%	13	90	+123.913%
2024-06-25	2.3600	2.3800	2.3000	2.3000	0.000%	156	78	+123.913%