Dark

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

EOD

Sep 29, 2026

4.87-8.972%(-0.48)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.8700	4.8700	4.8700	4.8700	-8.972%	5	53,907	0.000%
2026-09-25	5.3500	5.3500	5.3500	5.3500	-12.295%	31	53,907	-8.972%
2026-09-23	6.4500	6.4500	6.1000	6.1000	-15.278%	16	53,928	-20.164%
2026-09-08	7.3500	7.3500	7.0500	7.2000	+13.924%	191	53,913	-32.361%
2026-09-02	6.3200	6.3200	6.3200	6.3200	+13.874%	15	53,922	-22.943%
2026-09-01	5.5500	5.5500	5.5500	5.5500	+58.571%	2	53,922	-12.252%
2026-08-19	3.8200	3.8200	3.5000	3.5000	+12.903%	19,008	53,920	+39.143%
2026-08-18	3.1000	3.1000	3.1000	3.1000	+0.977%	6,500	56,421	+57.097%
2026-08-14	3.0500	3.0700	3.0000	3.0700	-2.540%	57	50,204	+58.632%
2026-08-13	3.2500	3.2500	3.1000	3.1500	-3.077%	3	50,148	+54.603%
2026-08-12	3.3200	3.3200	3.2500	3.2500	-36.893%	6	50,149	+49.846%
2026-08-05	5.1800	5.1800	5.1500	5.1500	+1.980%	2	50,150	-5.437%
2026-07-28	5.0500	5.0500	5.0500	5.0500	+11.726%	10	50,150	-3.564%
2026-07-06	4.5200	4.5200	4.5200	4.5200	+5.607%	1	50,154	+7.743%
2026-07-02	4.3900	4.3900	4.2800	4.2800	+1.905%	5,001	50,155	+13.785%
2026-06-22	4.2000	4.2000	4.2000	4.2000	+7.417%	1	50,155	+15.952%
2026-06-18	3.9000	3.9100	3.9000	3.9100	-14.629%	122	50,155	+24.552%
2026-06-15	4.5500	4.5800	4.5500	4.5800	+19.271%	11	50,155	+6.332%
2026-06-10	3.8400	3.8400	3.8400	3.8400	-0.260%	1	50,159	+26.823%
2026-06-08	3.8700	3.8700	3.8500	3.8500	-9.836%	21	50,176	+26.494%
2026-06-05	4.2700	4.2700	4.2700	4.2700	-5.947%	3	50,180	+14.052%
2026-06-04	4.5500	4.5500	4.5400	4.5400	-12.016%	3	50,180	+7.269%
2026-06-01	5.1600	5.1600	5.1600	5.1600	-11.795%	3	50,180	-5.620%
2026-05-22	5.8500	5.8500	5.8500	5.8500	+0.862%	13	50,183	-16.752%
2026-05-15	5.8000	5.8000	5.8000	5.8000	-28.834%	5	50,183	-16.034%
2026-05-08	8.1500	8.1500	8.1500	8.1500	+1.242%	6,000	50,183	-40.245%
2026-05-07	8.0000	8.0500	8.0000	8.0500	-14.362%	5,489	50,183	-39.503%
2026-04-22	9.4500	9.4500	9.3500	9.4000	-7.843%	1,424	53,973	-48.191%
2026-04-16	10.2000	10.2000	10.2000	10.2000	-4.673%	1	55,332	-52.255%
2026-04-14	10.7000	10.7000	10.6900	10.7000	+1.422%	3	55,331	-54.486%
2026-04-13	10.1000	10.5500	10.0900	10.5500	+6.137%	1,007	55,328	-53.839%
2026-04-10	9.9800	9.9800	9.9400	9.9400	+11.685%	45	54,379	-51.006%
2026-04-08	8.9000	8.9000	8.9000	8.9000	+14.103%	60	54,399	-45.281%
2026-04-07	7.8000	7.8000	7.8000	7.8000	-7.143%	19	54,459	-37.564%
2026-04-01	8.4000	8.4000	8.4000	8.4000	+15.862%	60	54,459	-42.024%
2026-03-30	6.5500	7.2500	6.5500	7.2500	-2.685%	20	54,400	-32.828%
2026-03-25	7.4500	7.4500	7.4500	7.4500	+8.759%	1	54,415	-34.631%
2026-03-23	6.6500	6.8500	6.6500	6.8500	+2.853%	15	54,416	-28.905%
2026-03-18	6.7300	6.7300	6.6000	6.6600	-1.625%	500	54,444	-26.877%
2026-03-16	6.7700	6.7700	6.7700	6.7700	+3.359%	10	54,894	-28.065%
2026-03-09	6.5500	6.5500	6.5500	6.5500	+1.550%	33	54,884	-25.649%
2026-03-06	6.3500	6.4500	6.3500	6.4500	-1.527%	135	54,884	-24.496%
2026-03-05	6.5500	6.5500	6.5500	6.5500	+3.803%	110	55,017	-25.649%
2026-03-03	6.3100	6.3100	6.3100	6.3100	-23.976%	10	55,099	-22.821%
2026-03-02	8.3000	8.3000	8.3000	8.3000	+7.097%	10	55,099	-41.325%
2026-02-17	7.7500	7.7500	7.7500	7.7500	+0.649%	11	55,109	-37.161%
2026-02-13	7.7000	7.7000	7.7000	7.7000	-6.553%	13	55,098	-36.753%
2026-02-12	8.2400	8.2400	8.2400	8.2400	+3.258%	10	55,098	-40.898%
2026-02-10	7.9800	7.9800	7.9800	7.9800	+10.680%	1	55,103	-38.972%
2026-02-06	7.2100	7.2100	7.2100	7.2100	+3.000%	11	55,103	-32.455%
2026-02-04	7.9500	7.9500	7.0000	7.0000	-9.794%	303	55,114	-30.429%
2026-01-30	7.7600	7.7600	7.7600	7.7600	-3.121%	100	55,078	-37.242%
2026-01-28	7.8700	8.0100	7.8500	8.0100	+6.093%	699	55,301	-39.201%
2026-01-27	7.6000	7.7000	7.4700	7.5500	+33.628%	25,761	55,464	-35.497%
2026-01-23	6.3000	6.6300	5.6500	5.6500	-10.317%	44,634	68,324	-13.805%
2026-01-22	6.4000	6.4000	6.3000	6.3000	+11.504%	202	77,567	-22.698%
2026-01-21	5.6500	5.6500	5.6500	5.6500	+22.826%	469	77,367	-13.805%
2026-01-16	4.4500	4.6000	4.4500	4.6000	+5.747%	825	76,473	+5.870%
2026-01-14	4.3500	4.3500	4.3500	4.3500	+4.819%	1	76,473	+11.954%
2026-01-13	4.1500	4.1500	4.1500	4.1500	-5.251%	10	76,474	+17.349%
2026-01-12	4.3700	4.3800	4.3700	4.3800	-5.195%	2	76,474	+11.187%
2026-01-09	4.6000	4.6200	4.6000	4.6200	+8.706%	5	76,474	+5.411%
2026-01-08	4.2500	4.2500	4.2500	4.2500	-1.163%	20	76,469	+14.588%
2026-01-07	4.2500	4.3000	4.2500	4.3000	-4.444%	70	76,633	+13.256%
2026-01-06	4.7000	4.7000	4.5000	4.5000	+25.000%	506	76,703	+8.222%
2025-12-18	3.5500	3.7500	3.5500	3.6000	-1.370%	2,325	76,455	+35.278%
2025-12-17	3.6500	3.6500	3.6500	3.6500	-9.877%	8	78,274	+33.425%
2025-12-16	4.2000	4.2000	4.0200	4.0500	-11.572%	9,840	78,274	+20.247%
2025-12-15	4.6000	4.6200	4.5500	4.5800	+0.659%	101	68,633	+6.332%
2025-12-11	4.5500	4.5500	4.5500	4.5500	+7.059%	2	68,733	+7.033%
2025-12-10	4.1600	4.2500	4.1500	4.2500	-1.163%	498	68,731	+14.588%
2025-12-09	4.0500	4.4100	4.0000	4.3000	-1.149%	38,535	68,255	+13.256%
2025-12-08	4.3500	4.3500	4.3500	4.3500	+0.694%	81	33,414	+11.954%
2025-12-05	4.1700	4.3200	4.1000	4.3200	-16.923%	37,576	33,495	+12.731%
2025-12-04	5.0900	5.2000	5.0900	5.2000	+3.792%	12	61,299	-6.346%
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	-0.612%
2025-11-20	4.0100	4.0400	3.9900	4.0100	-13.948%	100	61,296	+21.446%
2025-11-14	4.6300	4.6600	4.6300	4.6600	-3.320%	15	61,196	+4.506%
2025-11-12	4.8200	4.8200	4.8200	4.8200	+1.474%	1	61,193	+1.037%
2025-11-11	4.9200	4.9200	4.3000	4.7500	+17.284%	9	61,193	+2.526%
2025-11-07	4.0000	4.0500	4.0000	4.0500	+2.273%	631	61,190	+20.247%
2025-11-06	3.9600	3.9600	3.9600	3.9600	-1.000%	10	60,559	+22.980%
2025-11-05	3.6000	4.0000	3.6000	4.0000	+3.896%	915	60,549	+21.750%
2025-11-04	3.5500	3.8500	3.4500	3.8500	+10.000%	212	59,646	+26.494%
2025-10-31	3.4500	3.5000	3.4000	3.5000	+6.383%	2,927	59,530	+39.143%
2025-10-28	3.2900	3.2900	3.2900	3.2900	-1.791%	2	56,603	+48.024%
2025-10-27	3.2500	3.3500	3.2500	3.3500	+10.197%	1,571	55,034	+45.373%
2025-10-20	3.0300	3.0400	3.0300	3.0400	+9.747%	3	55,034	+60.197%
2025-10-15	2.7700	2.7700	2.7600	2.7700	+1.095%	20	55,037	+75.812%
2025-10-13	2.7500	2.7500	2.7400	2.7400	+9.600%	811	55,017	+77.737%
2025-10-10	2.5000	2.5000	2.4800	2.5000	-18.033%	3	54,216	+94.800%
2025-10-08	2.9900	3.1000	2.9900	3.0500	+3.041%	1,682	54,216	+59.672%
2025-10-07	2.9800	3.0000	2.9300	2.9600	-8.923%	2,978	50,202	+64.527%
2025-10-06	3.2000	3.2500	3.2000	3.2500	+1.562%	237	50,202	+49.846%
2025-10-03	3.2000	3.2500	3.2000	3.2000	0.000%	102	49,965	+52.188%
2025-10-02	3.0500	3.2000	3.0500	3.2000	-5.882%	333	49,863	+52.188%
2025-10-01	3.4500	3.4500	3.3900	3.4000	-0.585%	7,728	49,530	+43.235%
2025-09-30	3.5500	3.6000	3.3900	3.4200	-3.662%	8,092	41,557	+42.398%
2025-09-29	3.6500	3.6500	3.5000	3.5500	+4.412%	1,515	47,054	+37.183%
2025-09-26	3.3500	3.4000	3.3500	3.4000	-1.449%	291	45,551	+43.235%
2025-09-25	3.3500	3.4500	3.3500	3.4500	+0.583%	2,385	45,260	+41.159%
2025-09-24	3.4300	3.4300	3.4300	3.4300	+5.538%	1	42,900	+41.983%
2025-09-22	3.2500	3.2500	3.2500	3.2500	+1.881%	1	42,900	+49.846%
2025-09-16	3.1900	3.1900	3.1900	3.1900	+1.270%	1	42,900	+52.665%
2025-09-15	3.1500	3.1500	3.1500	3.1500	+7.143%	3	42,900	+54.603%
2025-09-10	2.9400	2.9400	2.9400	2.9400	+4.255%	418	42,900	+65.646%
2025-09-08	2.7500	2.8200	2.7500	2.8200	-0.353%	60	42,482	+72.695%
2025-09-05	2.9600	2.9800	2.8300	2.8300	+11.858%	272	42,422	+72.085%
2025-09-03	2.5300	2.5300	2.5300	2.5300	-3.802%	5	42,152	+92.490%
2025-08-29	2.6100	2.6300	2.6100	2.6300	-4.364%	6	42,152	+85.171%
2025-08-28	2.6500	2.7700	2.6500	2.7500	+10.000%	8,716	42,152	+77.091%
2025-08-27	2.5100	2.5100	2.5000	2.5000	+5.485%	28,307	33,446	+94.800%
2025-08-25	2.3700	2.3700	2.3700	2.3700	+11.792%	2	5,145	+105.485%
2025-08-15	2.1200	2.1200	2.1200	2.1200	+0.952%	11	5,147	+129.717%
2025-08-07	2.1000	2.1000	2.1000	2.1000	+2.941%	5,000	5,152	+131.905%
2025-07-21	2.0400	2.0400	2.0400	2.0400	-0.488%	2	163	+138.725%
2025-07-16	2.0500	2.0500	2.0500	2.0500	-9.692%	1	163	+137.561%
2025-07-10	2.2200	2.3200	2.2200	2.2700	-6.198%	16	163	+114.537%
2025-06-30	2.4200	2.4200	2.4200	2.4200	+7.556%	1	150	+101.240%
2025-06-26	2.2500	2.2500	2.2500	2.2500	+5.140%	1	149	+116.444%
2025-06-25	2.1400	2.1400	2.1400	2.1400	+5.419%	48	149	+127.570%
2025-06-05	2.0300	2.0300	2.0300	2.0300	-1.456%	1	149	+139.901%
2025-06-04	2.0600	2.0600	2.0400	2.0600	+67.480%	20	129	+136.408%
2025-04-21	1.2300	1.2300	1.2300	1.2300	-12.143%	40	129	+295.935%
2025-04-04	1.4000	1.4000	1.4000	1.4000	-9.091%	40	129	+247.857%
2025-03-31	1.5400	1.5400	1.5400	1.5400	-21.026%	10	109	+216.234%
2025-03-17	2.1400	2.1400	1.9500	1.9500	+40.288%	11	99	+149.744%
2025-03-13	1.3800	1.3900	1.3800	1.3900	-32.195%	5	109	+250.360%
2025-02-19	2.0500	2.0500	2.0500	2.0500	+48.551%	10	109	+137.561%
2025-01-15	1.3800	1.3800	1.3800	1.3800	+24.324%	10	109	+252.899%
2025-01-08	1.1100	1.1100	1.1100	1.1100	+4.717%	1	99	+338.739%
2025-01-02	1.0600	1.0600	1.0600	1.0600	-11.667%	10	99	+359.434%
2024-12-30	1.2000	1.2000	1.2000	1.2000	-22.581%	1	99	+305.833%
2024-12-19	1.1000	1.5500	1.0500	1.5500	+33.621%	3	100	+214.194%
2024-12-18	1.1600	1.1600	1.1600	1.1600	-28.834%	5	98	+319.828%
2024-12-11	1.5000	1.6300	1.5000	1.6300	+23.485%	2	98	+198.773%
2024-12-02	1.3200	1.3200	1.3200	1.3200	-24.138%	2	99	+268.939%
2024-11-22	1.7400	1.7400	1.7400	1.7400	-2.247%	4	101	+179.885%
2024-11-01	1.7800	1.7800	1.7800	1.7800	-39.865%	2	99	+173.596%
2024-09-18	2.8600	2.9600	2.8600	2.9600	+48.000%	2	99	+64.527%
2024-08-05	2.0000	2.0000	2.0000	2.0000	-29.825%	9	100	+143.500%
2024-07-10	2.7000	2.8500	2.7000	2.8500	+31.944%	2	100	+70.877%
2024-07-02	2.2000	2.2000	2.1300	2.1600	-5.263%	10	99	+125.463%
2024-07-01	2.3300	2.3300	2.2800	2.2800	0.000%	2	93	+113.596%
2024-06-28	2.1400	2.2800	1.9600	2.2800	-6.173%	12	93	+113.596%
2024-06-27	2.4300	2.4300	2.4300	2.4300	+5.652%	1	90	+100.412%
2024-06-26	2.2500	2.3000	2.1300	2.3000	0.000%	13	90	+111.739%
2024-06-25	2.3600	2.3800	2.3000	2.3000	0.000%	156	78	+111.739%