Dark

EWZ20261218C34
EWZ Dec 18 2026 34.00 Call (EWZ261218C00034000)
option OPRA

EOD

Aug 6, 2026

4.08-14.105%(-0.67)51,578

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	4.2700	4.2700	4.0800	4.0800	-14.105%	51,578	16,999	0.000%
2026-07-23	4.7500	4.7500	4.7500	4.7500	-1.042%	1	59,975	-14.105%
2026-07-22	4.7000	4.8000	4.7000	4.8000	+32.231%	9	59,974	-15.000%
2026-07-02	3.6400	3.6400	3.6300	3.6300	-9.250%	26	59,975	+12.397%
2026-06-26	3.7100	4.1600	3.7100	4.0000	+6.667%	9	59,975	+2.000%
2026-06-25	3.9000	3.9000	3.7500	3.7500	+8.696%	179	59,975	+8.800%
2026-06-24	3.4500	3.4500	3.4500	3.4500	-2.817%	1	59,801	+18.261%
2026-06-23	3.5500	3.5500	3.5500	3.5500	-4.054%	110	59,802	+14.930%
2026-06-22	3.7000	3.7000	3.7000	3.7000	+8.824%	132	59,912	+10.270%
2026-06-18	3.5400	3.5400	3.3500	3.4000	-19.431%	92	59,798	+20.000%
2026-06-17	4.2200	4.2200	4.2200	4.2200	+11.053%	2	59,798	-3.318%
2026-06-15	4.6000	4.6000	3.8000	3.8000	+10.145%	4,402	59,798	+7.368%
2026-06-11	3.4500	3.4500	3.4500	3.4500	+1.471%	1	59,798	+18.261%
2026-06-10	3.2500	3.4000	3.2500	3.4000	0.000%	72	59,797	+20.000%
2026-06-09	3.4000	3.4000	3.4000	3.4000	0.000%	3	59,728	+20.000%
2026-06-08	3.6000	3.6000	3.4000	3.4000	-16.049%	2	59,728	+20.000%
2026-06-04	4.0500	4.0500	4.0500	4.0500	+1.504%	12	59,729	+0.741%
2026-06-03	3.9000	3.9900	3.9000	3.9900	-14.925%	29	59,717	+2.256%
2026-06-02	4.7000	4.7000	4.6900	4.6900	-6.944%	4	59,698	-13.006%
2026-05-15	5.0400	5.0400	5.0400	5.0400	-33.771%	1	59,698	-19.048%
2026-05-05	7.6100	7.6100	7.6100	7.6100	-17.819%	1	59,697	-46.386%
2026-04-20	9.2600	9.2600	9.2600	9.2600	-1.279%	6	59,696	-55.940%
2026-04-16	9.3800	9.3800	9.3800	9.3800	-1.985%	5	59,702	-56.503%
2026-04-15	9.5700	9.5700	9.5700	9.5700	+29.324%	4	59,704	-57.367%
2026-04-02	7.4000	7.4000	7.4000	7.4000	-1.333%	1,000	60,119	-44.865%
2026-04-01	7.5000	7.5000	7.5000	7.5000	+13.636%	2	60,119	-45.600%
2026-03-17	6.6000	6.6000	6.6000	6.6000	+10.924%	2,000	60,119	-38.182%
2026-03-12	5.9500	5.9500	5.9500	5.9500	-16.197%	4	60,244	-31.429%
2026-03-10	7.1000	7.1000	7.1000	7.1000	+16.393%	6	60,256	-42.535%
2026-03-09	6.1000	6.1000	6.1000	6.1000	+4.274%	1	60,256	-33.115%
2026-03-06	5.8500	5.8500	5.8500	5.8500	-0.847%	6	60,256	-30.256%
2026-03-05	6.0500	6.0500	5.9000	5.9000	-13.235%	4	60,256	-30.847%
2026-03-04	6.8000	6.8000	6.8000	6.8000	+6.918%	3	60,257	-40.000%
2026-03-03	5.8300	6.5500	5.7500	6.3600	-21.481%	318	60,257	-35.849%
2026-02-25	8.0900	8.2500	8.0000	8.1000	+5.332%	621	60,678	-49.630%
2026-02-12	7.8300	7.8300	7.6800	7.6900	-4.353%	26	60,678	-46.944%
2026-02-11	8.0200	8.1000	7.9500	8.0400	+22.936%	1,197	60,686	-49.254%
2026-02-04	6.4900	6.5700	6.4900	6.5400	-9.293%	44	61,895	-37.615%
2026-02-03	7.5700	7.5700	7.1000	7.2100	+6.186%	22	61,918	-43.412%
2026-02-02	7.4000	7.4000	6.7900	6.7900	-5.694%	3	61,927	-39.912%
2026-01-29	7.5000	7.5000	7.2000	7.2000	-2.439%	126	61,925	-43.333%
2026-01-28	7.3800	7.3800	7.3100	7.3800	+4.681%	104	62,084	-44.715%
2026-01-27	6.9000	7.0500	6.9000	7.0500	+11.905%	2,125	62,156	-42.128%
2026-01-26	6.3000	6.3000	6.3000	6.3000	+2.107%	1	62,156	-35.238%
2026-01-23	5.6300	6.1700	5.6300	6.1700	+8.246%	67	62,157	-33.874%
2026-01-22	5.4500	5.8200	5.4500	5.7000	+21.019%	869	62,224	-28.421%
2026-01-21	4.7100	4.7100	4.7100	4.7100	+9.028%	1	62,686	-13.376%
2026-01-20	4.1800	4.3900	4.1800	4.3200	+5.882%	110	62,687	-5.556%
2026-01-15	4.2000	4.2100	4.0800	4.0800	+8.223%	51	62,637	0.000%
2026-01-14	3.8100	3.8100	3.7700	3.7700	-2.584%	400	62,623	+8.223%
2026-01-12	3.8800	3.8800	3.8700	3.8700	-2.273%	40	62,848	+5.426%
2026-01-08	3.9600	3.9600	3.9600	3.9600	+2.062%	20	62,888	+3.030%
2026-01-07	3.8800	3.8800	3.8800	3.8800	-5.366%	2	62,888	+5.155%
2026-01-06	4.1000	4.1000	4.1000	4.1000	+4.592%	553	62,889	-0.488%
2026-01-05	3.6300	3.9700	3.6300	3.9200	+7.397%	68	62,830	+4.082%
2026-01-02	3.6700	3.6700	3.6500	3.6500	+3.399%	21	62,830	+11.781%
2025-12-31	3.5500	3.6000	3.5200	3.5300	-0.563%	30	62,792	+15.581%
2025-12-30	3.6300	3.6300	3.5500	3.5500	+13.419%	112	62,792	+14.930%
2025-12-22	3.1500	3.1500	3.1300	3.1300	-6.287%	30	62,680	+30.351%
2025-12-19	3.3400	3.3400	3.3400	3.3400	-0.890%	1	62,650	+22.156%
2025-12-18	3.3500	3.3700	3.3500	3.3700	+0.597%	20,006	62,650	+21.068%
2025-12-17	3.2600	3.3500	3.2500	3.3500	-6.944%	74	42,644	+21.791%
2025-12-16	3.6900	3.7900	3.6000	3.6000	-14.081%	302	42,627	+13.333%
2025-12-15	4.2000	4.2800	4.1900	4.1900	+7.161%	81	42,785	-2.625%
2025-12-12	3.9000	3.9100	3.9000	3.9100	-5.097%	200	42,786	+4.348%
2025-12-11	4.1300	4.1700	4.0900	4.1200	+5.371%	760	42,952	-0.971%
2025-12-10	3.9200	3.9200	3.9100	3.9100	0.000%	35	42,252	+4.348%
2025-12-09	3.6800	3.9100	3.5500	3.9100	-2.250%	5,841	42,222	+4.348%
2025-12-08	4.0000	4.0000	4.0000	4.0000	+1.781%	20	46,374	+2.000%
2025-12-05	4.3400	4.3400	3.7800	3.9300	-16.383%	1,745	46,354	+3.817%
2025-12-04	4.7500	4.9300	4.7000	4.7000	+1.952%	9,672	47,664	-13.191%
2025-12-03	4.6200	4.6200	4.5500	4.6100	+2.444%	52	55,513	-11.497%
2025-12-02	4.2500	4.5000	4.2500	4.5000	+6.635%	271	55,465	-9.333%
2025-12-01	4.2900	4.2900	4.1500	4.2200	-2.765%	212	55,236	-3.318%
2025-11-28	4.2900	4.3800	4.2900	4.3400	-0.686%	180	55,024	-5.991%
2025-11-26	4.0600	4.3700	4.0600	4.3700	+14.698%	170	54,674	-6.636%
2025-11-25	3.6800	4.0200	3.6100	3.8100	-7.073%	32,685	54,674	+7.087%
2025-11-14	4.1000	4.1000	4.1000	4.1000	+4.859%	10	22,999	-0.488%
2025-11-10	3.9100	3.9100	3.9100	3.9100	+13.333%	8	22,999	+4.348%
2025-11-05	3.4500	3.4500	3.4500	3.4500	+7.813%	1,000	23,029	+18.261%
2025-11-04	3.1600	3.2000	3.1500	3.2000	+16.788%	1,025	21,029	+27.500%
2025-10-24	2.7400	2.7400	2.7400	2.7400	+4.183%	5	22,007	+48.905%
2025-10-20	2.6300	2.6300	2.6300	2.6300	+12.393%	2	22,012	+55.133%
2025-10-16	2.3800	2.3800	2.3400	2.3400	-5.263%	4	22,014	+74.359%
2025-10-14	2.4700	2.4700	2.4700	2.4700	-4.633%	1,000	22,014	+65.182%
2025-10-09	2.7200	2.7200	2.5900	2.5900	-1.894%	1,001	21,014	+57.529%
2025-10-08	2.7300	2.7300	2.6400	2.6400	+0.380%	1,008	20,015	+54.545%
2025-10-07	2.6300	2.6300	2.6300	2.6300	-6.738%	4	19,007	+55.133%
2025-10-03	2.7800	2.8200	2.7800	2.8200	-2.759%	17	19,007	+44.681%
2025-10-01	2.9000	2.9000	2.9000	2.9000	-4.918%	1	19,024	+40.690%
2025-09-30	3.0500	3.0500	3.0500	3.0500	-4.688%	1	19,025	+33.770%
2025-09-23	3.2000	3.2000	3.2000	3.2000	+7.023%	1	19,025	+27.500%
2025-09-22	2.9900	2.9900	2.9900	2.9900	-6.563%	500	19,025	+36.455%
2025-09-18	3.2000	3.2000	3.2000	3.2000	-3.030%	1,000	18,525	+27.500%
2025-09-17	3.0100	3.3000	3.0100	3.3000	+11.111%	1,008	17,525	+23.636%
2025-09-16	3.0000	3.0000	2.9700	2.9700	-2.623%	501	16,525	+37.374%
2025-09-15	2.7200	3.0500	2.7200	3.0500	+10.909%	503	16,025	+33.770%
2025-09-12	2.7500	2.7500	2.7500	2.7500	-3.169%	4	15,528	+48.364%
2025-09-11	2.8400	2.8500	2.8200	2.8400	+12.698%	703	15,524	+43.662%
2025-09-09	2.6200	2.6200	2.5200	2.5200	-1.176%	185	14,824	+61.905%
2025-09-08	2.5500	2.5500	2.5500	2.5500	+0.394%	300	14,825	+60.000%
2025-09-05	2.6400	2.6400	2.5400	2.5400	+9.957%	94	14,525	+60.630%
2025-09-04	2.3300	2.3500	2.3100	2.3100	+2.212%	510	14,489	+76.623%
2025-09-03	2.2600	2.2600	2.2600	2.2600	-3.004%	2,000	13,980	+80.531%
2025-08-29	2.3700	2.4800	2.3000	2.3300	-1.688%	1,945	10,037	+75.107%
2025-08-28	2.3000	2.4300	2.3000	2.3700	+4.867%	686	10,037	+72.152%
2025-08-27	2.1800	2.2600	2.1800	2.2600	+1.345%	5,001	9,351	+80.531%
2025-08-26	2.2300	2.2300	2.2300	2.2300	-1.327%	100	4,275	+82.960%
2025-08-25	2.2600	2.2600	2.2600	2.2600	+22.162%	100	4,275	+80.531%
2025-08-20	1.8500	1.8500	1.8500	1.8500	-12.736%	100	4,175	+120.541%
2025-08-18	2.1200	2.1200	2.1200	2.1200	+20.455%	100	4,075	+92.453%
2025-08-11	1.7600	1.7600	1.7600	1.7600	-10.204%	10	3,975	+131.818%
2025-08-07	1.9600	1.9600	1.9600	1.9600	-12.889%	100	3,985	+108.163%
2025-07-09	2.2800	2.2800	2.2500	2.2500	-5.462%	3,325	3,885	+81.333%
2025-07-07	2.4700	2.4700	2.3800	2.3800	+25.263%	302	561	+71.429%
2025-05-20	1.9600	1.9600	1.9000	1.9000	-8.213%	32	263	+114.737%
2025-05-19	2.0900	2.0900	2.0700	2.0700	+61.719%	200	232	+97.101%
2025-04-14	1.2800	1.2800	1.2800	1.2800	-9.220%	25	40	+218.750%
2025-04-07	1.4100	1.4100	1.4100	1.4100	-18.497%	5	17	+189.362%
2025-03-18	1.7300	1.7300	1.7300	1.7300	+2.976%	2	17	+135.838%
2025-03-17	1.6900	1.6900	1.6000	1.6800	+29.231%	3	17	+142.857%
2025-03-10	1.3000	1.3000	1.3000	1.3000	-7.143%	2	18	+213.846%
2025-02-26	1.4000	1.4000	1.4000	1.4000	-6.040%	2	15	+191.429%
2025-02-24	1.4900	1.4900	1.4900	1.4900	-8.025%	11	15	+173.826%
2025-02-14	1.6200	1.6200	1.6200	1.6200	-0.613%	2	4	+151.852%
2025-02-03	1.6300	1.6300	1.6300	1.6300	-2.395%	2	4	+150.307%
2024-11-18	1.6700	1.6700	1.6700	1.6700	-21.596%	1	2	+144.311%
2024-06-25	2.1200	2.1300	2.1200	2.1300	0.000%	2	1	+91.549%