Dark

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

EOD

Oct 1, 2026

4.90+2.083%(+0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.9100	4.9100	4.9000	4.9000	+2.083%	3	16,900	0.000%
2026-09-30	4.8000	4.8000	4.8000	4.8000	+14.014%	10	16,900	+2.083%
2026-09-29	4.2100	4.2100	4.2100	4.2100	-22.037%	26	16,900	+16.390%
2026-09-23	5.6100	5.6100	5.4000	5.4000	+0.372%	2,305	17,370	-9.259%
2026-09-21	5.3800	5.3800	5.3800	5.3800	+4.466%	3	17,360	-8.922%
2026-09-14	5.1500	5.1500	5.1500	5.1500	-7.706%	2	17,360	-4.854%
2026-09-10	5.5800	5.5800	5.5800	5.5800	-3.125%	1	17,358	-12.186%
2026-09-09	5.7600	5.7600	5.7600	5.7600	-10.000%	2	17,357	-14.931%
2026-09-08	6.4000	6.4000	6.4000	6.4000	+20.983%	2	17,355	-23.438%
2026-09-04	5.3500	5.3500	5.2900	5.2900	-7.030%	2	17,354	-7.372%
2026-09-03	5.6900	5.6900	5.6900	5.6900	-0.175%	1	17,354	-13.884%
2026-09-02	5.7000	5.7000	5.7000	5.7000	+27.517%	1	17,354	-14.035%
2026-09-01	4.4700	4.4700	4.4700	4.4700	+10.370%	5	17,354	+9.620%
2026-08-31	4.3000	4.3000	4.0500	4.0500	-3.571%	85	17,354	+20.988%
2026-08-26	4.2000	4.2000	4.2000	4.2000	+4.738%	1	17,384	+16.667%
2026-08-25	4.0100	4.0100	4.0100	4.0100	+11.389%	1	17,384	+22.195%
2026-08-24	3.6300	3.6300	3.6000	3.6000	+8.108%	122	17,384	+36.111%
2026-08-21	3.3300	3.3300	3.3300	3.3300	+9.180%	62	17,375	+47.147%
2026-08-20	3.0500	3.0500	3.0500	3.0500	-7.576%	5	17,313	+60.656%
2026-08-19	3.3000	3.3000	3.3000	3.3000	+15.385%	13	17,313	+48.485%
2026-08-18	2.8600	2.8600	2.8600	2.8600	+4.000%	15	17,387	+71.329%
2026-08-17	2.7400	2.7500	2.7400	2.7500	+4.167%	100	17,386	+78.182%
2026-08-14	2.6000	2.6400	2.4900	2.6400	-1.124%	227	17,386	+85.606%
2026-08-13	2.7200	2.7200	2.6000	2.6700	-1.111%	222	17,263	+83.521%
2026-08-12	2.7400	2.8200	2.7000	2.7000	-3.571%	279	17,116	+81.481%
2026-08-11	3.2000	3.2000	2.7600	2.8000	-20.000%	7	17,003	+75.000%
2026-08-10	3.5000	3.5000	3.5000	3.5000	-14.216%	2	17,001	+40.000%
2026-08-06	4.2700	4.2700	4.0800	4.0800	-14.105%	51,578	16,999	+20.098%
2026-07-23	4.7500	4.7500	4.7500	4.7500	-1.042%	1	59,975	+3.158%
2026-07-22	4.7000	4.8000	4.7000	4.8000	+32.231%	9	59,974	+2.083%
2026-07-02	3.6400	3.6400	3.6300	3.6300	-9.250%	26	59,975	+34.986%
2026-06-26	3.7100	4.1600	3.7100	4.0000	+6.667%	9	59,975	+22.500%
2026-06-25	3.9000	3.9000	3.7500	3.7500	+8.696%	179	59,975	+30.667%
2026-06-24	3.4500	3.4500	3.4500	3.4500	-2.817%	1	59,801	+42.029%
2026-06-23	3.5500	3.5500	3.5500	3.5500	-4.054%	110	59,802	+38.028%
2026-06-22	3.7000	3.7000	3.7000	3.7000	+8.824%	132	59,912	+32.432%
2026-06-18	3.5400	3.5400	3.3500	3.4000	-19.431%	92	59,798	+44.118%
2026-06-17	4.2200	4.2200	4.2200	4.2200	+11.053%	2	59,798	+16.114%
2026-06-15	4.6000	4.6000	3.8000	3.8000	+10.145%	4,402	59,798	+28.947%
2026-06-11	3.4500	3.4500	3.4500	3.4500	+1.471%	1	59,798	+42.029%
2026-06-10	3.2500	3.4000	3.2500	3.4000	0.000%	72	59,797	+44.118%
2026-06-09	3.4000	3.4000	3.4000	3.4000	0.000%	3	59,728	+44.118%
2026-06-08	3.6000	3.6000	3.4000	3.4000	-16.049%	2	59,728	+44.118%
2026-06-04	4.0500	4.0500	4.0500	4.0500	+1.504%	12	59,729	+20.988%
2026-06-03	3.9000	3.9900	3.9000	3.9900	-14.925%	29	59,717	+22.807%
2026-06-02	4.7000	4.7000	4.6900	4.6900	-6.944%	4	59,698	+4.478%
2026-05-15	5.0400	5.0400	5.0400	5.0400	-33.771%	1	59,698	-2.778%
2026-05-05	7.6100	7.6100	7.6100	7.6100	-17.819%	1	59,697	-35.611%
2026-04-20	9.2600	9.2600	9.2600	9.2600	-1.279%	6	59,696	-47.084%
2026-04-16	9.3800	9.3800	9.3800	9.3800	-1.985%	5	59,702	-47.761%
2026-04-15	9.5700	9.5700	9.5700	9.5700	+29.324%	4	59,704	-48.798%
2026-04-02	7.4000	7.4000	7.4000	7.4000	-1.333%	1,000	60,119	-33.784%
2026-04-01	7.5000	7.5000	7.5000	7.5000	+13.636%	2	60,119	-34.667%
2026-03-17	6.6000	6.6000	6.6000	6.6000	+10.924%	2,000	60,119	-25.758%
2026-03-12	5.9500	5.9500	5.9500	5.9500	-16.197%	4	60,244	-17.647%
2026-03-10	7.1000	7.1000	7.1000	7.1000	+16.393%	6	60,256	-30.986%
2026-03-09	6.1000	6.1000	6.1000	6.1000	+4.274%	1	60,256	-19.672%
2026-03-06	5.8500	5.8500	5.8500	5.8500	-0.847%	6	60,256	-16.239%
2026-03-05	6.0500	6.0500	5.9000	5.9000	-13.235%	4	60,256	-16.949%
2026-03-04	6.8000	6.8000	6.8000	6.8000	+6.918%	3	60,257	-27.941%
2026-03-03	5.8300	6.5500	5.7500	6.3600	-21.481%	318	60,257	-22.956%
2026-02-25	8.0900	8.2500	8.0000	8.1000	+5.332%	621	60,678	-39.506%
2026-02-12	7.8300	7.8300	7.6800	7.6900	-4.353%	26	60,678	-36.281%
2026-02-11	8.0200	8.1000	7.9500	8.0400	+22.936%	1,197	60,686	-39.055%
2026-02-04	6.4900	6.5700	6.4900	6.5400	-9.293%	44	61,895	-25.076%
2026-02-03	7.5700	7.5700	7.1000	7.2100	+6.186%	22	61,918	-32.039%
2026-02-02	7.4000	7.4000	6.7900	6.7900	-5.694%	3	61,927	-27.835%
2026-01-29	7.5000	7.5000	7.2000	7.2000	-2.439%	126	61,925	-31.944%
2026-01-28	7.3800	7.3800	7.3100	7.3800	+4.681%	104	62,084	-33.604%
2026-01-27	6.9000	7.0500	6.9000	7.0500	+11.905%	2,125	62,156	-30.496%
2026-01-26	6.3000	6.3000	6.3000	6.3000	+2.107%	1	62,156	-22.222%
2026-01-23	5.6300	6.1700	5.6300	6.1700	+8.246%	67	62,157	-20.583%
2026-01-22	5.4500	5.8200	5.4500	5.7000	+21.019%	869	62,224	-14.035%
2026-01-21	4.7100	4.7100	4.7100	4.7100	+9.028%	1	62,686	+4.034%
2026-01-20	4.1800	4.3900	4.1800	4.3200	+5.882%	110	62,687	+13.426%
2026-01-15	4.2000	4.2100	4.0800	4.0800	+8.223%	51	62,637	+20.098%
2026-01-14	3.8100	3.8100	3.7700	3.7700	-2.584%	400	62,623	+29.973%
2026-01-12	3.8800	3.8800	3.8700	3.8700	-2.273%	40	62,848	+26.615%
2026-01-08	3.9600	3.9600	3.9600	3.9600	+2.062%	20	62,888	+23.737%
2026-01-07	3.8800	3.8800	3.8800	3.8800	-5.366%	2	62,888	+26.289%
2026-01-06	4.1000	4.1000	4.1000	4.1000	+4.592%	553	62,889	+19.512%
2026-01-05	3.6300	3.9700	3.6300	3.9200	+7.397%	68	62,830	+25.000%
2026-01-02	3.6700	3.6700	3.6500	3.6500	+3.399%	21	62,830	+34.247%
2025-12-31	3.5500	3.6000	3.5200	3.5300	-0.563%	30	62,792	+38.810%
2025-12-30	3.6300	3.6300	3.5500	3.5500	+13.419%	112	62,792	+38.028%
2025-12-22	3.1500	3.1500	3.1300	3.1300	-6.287%	30	62,680	+56.550%
2025-12-19	3.3400	3.3400	3.3400	3.3400	-0.890%	1	62,650	+46.707%
2025-12-18	3.3500	3.3700	3.3500	3.3700	+0.597%	20,006	62,650	+45.401%
2025-12-17	3.2600	3.3500	3.2500	3.3500	-6.944%	74	42,644	+46.269%
2025-12-16	3.6900	3.7900	3.6000	3.6000	-14.081%	302	42,627	+36.111%
2025-12-15	4.2000	4.2800	4.1900	4.1900	+7.161%	81	42,785	+16.945%
2025-12-12	3.9000	3.9100	3.9000	3.9100	-5.097%	200	42,786	+25.320%
2025-12-11	4.1300	4.1700	4.0900	4.1200	+5.371%	760	42,952	+18.932%
2025-12-10	3.9200	3.9200	3.9100	3.9100	0.000%	35	42,252	+25.320%
2025-12-09	3.6800	3.9100	3.5500	3.9100	-2.250%	5,841	42,222	+25.320%
2025-12-08	4.0000	4.0000	4.0000	4.0000	+1.781%	20	46,374	+22.500%
2025-12-05	4.3400	4.3400	3.7800	3.9300	-16.383%	1,745	46,354	+24.682%
2025-12-04	4.7500	4.9300	4.7000	4.7000	+1.952%	9,672	47,664	+4.255%
2025-12-03	4.6200	4.6200	4.5500	4.6100	+2.444%	52	55,513	+6.291%
2025-12-02	4.2500	4.5000	4.2500	4.5000	+6.635%	271	55,465	+8.889%
2025-12-01	4.2900	4.2900	4.1500	4.2200	-2.765%	212	55,236	+16.114%
2025-11-28	4.2900	4.3800	4.2900	4.3400	-0.686%	180	55,024	+12.903%
2025-11-26	4.0600	4.3700	4.0600	4.3700	+14.698%	170	54,674	+12.128%
2025-11-25	3.6800	4.0200	3.6100	3.8100	-7.073%	32,685	54,674	+28.609%
2025-11-14	4.1000	4.1000	4.1000	4.1000	+4.859%	10	22,999	+19.512%
2025-11-10	3.9100	3.9100	3.9100	3.9100	+13.333%	8	22,999	+25.320%
2025-11-05	3.4500	3.4500	3.4500	3.4500	+7.813%	1,000	23,029	+42.029%
2025-11-04	3.1600	3.2000	3.1500	3.2000	+16.788%	1,025	21,029	+53.125%
2025-10-24	2.7400	2.7400	2.7400	2.7400	+4.183%	5	22,007	+78.832%
2025-10-20	2.6300	2.6300	2.6300	2.6300	+12.393%	2	22,012	+86.312%
2025-10-16	2.3800	2.3800	2.3400	2.3400	-5.263%	4	22,014	+109.402%
2025-10-14	2.4700	2.4700	2.4700	2.4700	-4.633%	1,000	22,014	+98.381%
2025-10-09	2.7200	2.7200	2.5900	2.5900	-1.894%	1,001	21,014	+89.189%
2025-10-08	2.7300	2.7300	2.6400	2.6400	+0.380%	1,008	20,015	+85.606%
2025-10-07	2.6300	2.6300	2.6300	2.6300	-6.738%	4	19,007	+86.312%
2025-10-03	2.7800	2.8200	2.7800	2.8200	-2.759%	17	19,007	+73.759%
2025-10-01	2.9000	2.9000	2.9000	2.9000	-4.918%	1	19,024	+68.966%
2025-09-30	3.0500	3.0500	3.0500	3.0500	-4.688%	1	19,025	+60.656%
2025-09-23	3.2000	3.2000	3.2000	3.2000	+7.023%	1	19,025	+53.125%
2025-09-22	2.9900	2.9900	2.9900	2.9900	-6.563%	500	19,025	+63.880%
2025-09-18	3.2000	3.2000	3.2000	3.2000	-3.030%	1,000	18,525	+53.125%
2025-09-17	3.0100	3.3000	3.0100	3.3000	+11.111%	1,008	17,525	+48.485%
2025-09-16	3.0000	3.0000	2.9700	2.9700	-2.623%	501	16,525	+64.983%
2025-09-15	2.7200	3.0500	2.7200	3.0500	+10.909%	503	16,025	+60.656%
2025-09-12	2.7500	2.7500	2.7500	2.7500	-3.169%	4	15,528	+78.182%
2025-09-11	2.8400	2.8500	2.8200	2.8400	+12.698%	703	15,524	+72.535%
2025-09-09	2.6200	2.6200	2.5200	2.5200	-1.176%	185	14,824	+94.444%
2025-09-08	2.5500	2.5500	2.5500	2.5500	+0.394%	300	14,825	+92.157%
2025-09-05	2.6400	2.6400	2.5400	2.5400	+9.957%	94	14,525	+92.913%
2025-09-04	2.3300	2.3500	2.3100	2.3100	+2.212%	510	14,489	+112.121%
2025-09-03	2.2600	2.2600	2.2600	2.2600	-3.004%	2,000	13,980	+116.814%
2025-08-29	2.3700	2.4800	2.3000	2.3300	-1.688%	1,945	10,037	+110.300%
2025-08-28	2.3000	2.4300	2.3000	2.3700	+4.867%	686	10,037	+106.751%
2025-08-27	2.1800	2.2600	2.1800	2.2600	+1.345%	5,001	9,351	+116.814%
2025-08-26	2.2300	2.2300	2.2300	2.2300	-1.327%	100	4,275	+119.731%
2025-08-25	2.2600	2.2600	2.2600	2.2600	+22.162%	100	4,275	+116.814%
2025-08-20	1.8500	1.8500	1.8500	1.8500	-12.736%	100	4,175	+164.865%
2025-08-18	2.1200	2.1200	2.1200	2.1200	+20.455%	100	4,075	+131.132%
2025-08-11	1.7600	1.7600	1.7600	1.7600	-10.204%	10	3,975	+178.409%
2025-08-07	1.9600	1.9600	1.9600	1.9600	-12.889%	100	3,985	+150.000%
2025-07-09	2.2800	2.2800	2.2500	2.2500	-5.462%	3,325	3,885	+117.778%
2025-07-07	2.4700	2.4700	2.3800	2.3800	+25.263%	302	561	+105.882%
2025-05-20	1.9600	1.9600	1.9000	1.9000	-8.213%	32	263	+157.895%
2025-05-19	2.0900	2.0900	2.0700	2.0700	+61.719%	200	232	+136.715%
2025-04-14	1.2800	1.2800	1.2800	1.2800	-9.220%	25	40	+282.813%
2025-04-07	1.4100	1.4100	1.4100	1.4100	-18.497%	5	17	+247.518%
2025-03-18	1.7300	1.7300	1.7300	1.7300	+2.976%	2	17	+183.237%
2025-03-17	1.6900	1.6900	1.6000	1.6800	+29.231%	3	17	+191.667%
2025-03-10	1.3000	1.3000	1.3000	1.3000	-7.143%	2	18	+276.923%
2025-02-26	1.4000	1.4000	1.4000	1.4000	-6.040%	2	15	+250.000%
2025-02-24	1.4900	1.4900	1.4900	1.4900	-8.025%	11	15	+228.859%
2025-02-14	1.6200	1.6200	1.6200	1.6200	-0.613%	2	4	+202.469%
2025-02-03	1.6300	1.6300	1.6300	1.6300	-2.395%	2	4	+200.613%
2024-11-18	1.6700	1.6700	1.6700	1.6700	-21.596%	1	2	+193.413%
2024-06-25	2.1200	2.1300	2.1200	2.1300	0.000%	2	1	+130.047%