Dark

EWZ20261218C35
EWZ Dec 18 2026 35.00 Call (EWZ261218C00035000)
option OPRA

EOD

Aug 6, 2026

3.53-9.487%(-0.37)51,591

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.6600	3.7200	3.5300	3.5300	-9.487%	51,591	106,115	0.000%
2026-08-04	3.9000	3.9000	3.9000	3.9000	-2.500%	10	54,560	-9.487%
2026-08-03	4.0000	4.0000	4.0000	4.0000	-4.535%	20	54,560	-11.750%
2026-07-31	4.1900	4.1900	4.1900	4.1900	+5.542%	20	54,560	-15.752%
2026-07-30	3.9700	3.9700	3.9700	3.9700	+13.429%	20	54,566	-11.083%
2026-07-29	3.5000	3.5000	3.5000	3.5000	-5.405%	3	54,569	+0.857%
2026-07-27	3.7000	3.7000	3.7000	3.7000	-1.333%	11	54,569	-4.595%
2026-07-24	3.8100	3.8100	3.7500	3.7500	-6.716%	155	54,580	-5.867%
2026-07-23	4.0000	4.0300	3.8000	4.0200	-5.412%	65	54,580	-12.189%
2026-07-22	3.9500	4.2500	3.9500	4.2500	+16.438%	163	54,595	-16.941%
2026-07-21	3.5000	3.6500	3.5000	3.6500	+4.286%	4	54,607	-3.288%
2026-07-17	3.4900	3.5000	3.4900	3.5000	0.000%	21	54,607	+0.857%
2026-07-16	3.5600	3.6500	3.5000	3.5000	-12.281%	191	54,705	+0.857%
2026-07-14	4.0200	4.0200	3.9900	3.9900	+8.130%	118	54,715	-11.529%
2026-07-13	3.8700	3.8700	3.6900	3.6900	-8.437%	33	54,805	-4.336%
2026-07-10	3.8000	4.0600	3.8000	4.0300	+18.529%	436	54,831	-12.407%
2026-07-09	3.4000	3.4000	3.4000	3.4000	+12.957%	204	54,950	+3.824%
2026-07-08	3.0500	3.0500	3.0100	3.0100	-13.506%	35	55,150	+17.276%
2026-07-06	3.2500	3.4800	3.2000	3.4800	+12.258%	210	55,150	+1.437%
2026-07-02	3.1000	3.1000	3.1000	3.1000	-3.125%	4	55,286	+13.871%
2026-07-01	3.2000	3.2000	3.2000	3.2000	-9.859%	22	55,286	+10.313%
2026-06-26	3.2000	3.5500	3.2000	3.5500	+11.987%	37	55,306	-0.563%
2026-06-25	3.4000	3.4000	3.1700	3.1700	+5.667%	54	55,339	+11.356%
2026-06-24	2.9900	3.0300	2.9000	3.0000	-6.250%	131	55,329	+17.667%
2026-06-23	3.2000	3.2000	3.2000	3.2000	-1.538%	1	55,276	+10.313%
2026-06-22	3.2200	3.3000	3.2200	3.2500	+8.333%	159	55,276	+8.615%
2026-06-18	3.0500	3.0500	2.9500	3.0000	-7.692%	61	55,239	+17.667%
2026-06-17	3.6000	3.7000	3.2500	3.2500	-5.797%	83	55,239	+8.615%
2026-06-16	3.4500	3.4500	3.4500	3.4500	-1.429%	72	55,239	+2.319%
2026-06-15	3.8100	3.8100	3.5000	3.5000	-2.778%	17	55,372	+0.857%
2026-06-12	3.6500	3.6500	3.6000	3.6000	+4.956%	274	55,384	-1.944%
2026-06-11	3.0000	3.4300	3.0000	3.4300	+17.065%	67	55,395	+2.915%
2026-06-10	2.9300	2.9300	2.9300	2.9300	-3.618%	10	55,397	+20.478%
2026-06-09	3.1000	3.1000	3.0400	3.0400	+4.467%	18	55,397	+16.118%
2026-06-08	3.0000	3.0000	2.9100	2.9100	-9.063%	11	55,407	+21.306%
2026-06-05	3.3500	3.3500	3.1900	3.2000	-9.859%	26	55,412	+10.313%
2026-06-04	3.5000	3.5500	3.5000	3.5500	0.000%	11	55,413	-0.563%
2026-06-03	3.6200	3.6200	3.4000	3.5500	-13.203%	763	55,408	-0.563%
2026-06-01	4.0200	4.1000	4.0200	4.0900	-1.208%	13,310	56,152	-13.692%
2026-05-29	4.1300	4.1400	4.1300	4.1400	-9.804%	53	57,746	-14.734%
2026-05-26	4.7700	4.7700	4.5900	4.5900	-1.290%	35	57,766	-23.094%
2026-05-22	4.5200	4.6500	4.5200	4.6500	-9.180%	71	57,786	-24.086%
2026-05-21	5.1300	5.1300	5.1200	5.1200	+3.018%	35	57,786	-31.055%
2026-05-20	4.5900	4.9700	4.5900	4.9700	+9.231%	118	57,786	-28.974%
2026-05-19	4.4500	4.5500	4.4400	4.5500	-4.812%	8	57,728	-22.418%
2026-05-18	4.7700	4.8300	4.7500	4.7800	+3.913%	28	57,728	-26.151%
2026-05-15	4.6000	4.6100	4.3400	4.6000	-13.208%	71	57,728	-23.261%
2026-05-14	5.2600	5.3000	5.1700	5.3000	+3.718%	55	57,711	-33.396%
2026-05-13	5.8500	5.8500	4.9100	5.1100	-13.390%	80	57,690	-30.920%
2026-05-12	5.9000	5.9000	5.9000	5.9000	-6.349%	5	57,690	-40.169%
2026-05-11	6.3000	6.3000	6.3000	6.3000	-8.029%	5	57,690	-43.968%
2026-05-08	6.8000	6.8500	6.8000	6.8500	+4.580%	4	57,685	-48.467%
2026-05-07	6.7000	6.7500	6.5500	6.5500	-8.135%	15	57,682	-46.107%
2026-05-05	7.2400	7.2400	7.0700	7.1300	+6.418%	15	57,677	-50.491%
2026-05-04	6.7000	6.7000	6.7000	6.7000	-4.422%	5	57,681	-47.313%
2026-05-01	6.8500	7.0100	6.8500	7.0100	+0.863%	10	57,666	-49.643%
2026-04-30	6.6100	6.9500	6.6100	6.9500	+3.423%	164	57,666	-49.209%
2026-04-29	6.6500	6.7200	6.5900	6.7200	-6.014%	5,010	57,666	-47.470%
2026-04-28	7.0500	7.1500	7.0500	7.1500	-13.333%	4,010	58,950	-50.629%
2026-04-21	8.6000	8.7500	8.2500	8.2500	-3.169%	13	60,400	-57.212%
2026-04-20	8.7000	8.7000	8.4000	8.5200	-0.583%	21	60,400	-58.568%
2026-04-17	9.0000	9.0000	8.5700	8.5700	-3.708%	75	60,379	-58.810%
2026-04-15	9.2500	9.2500	8.9000	8.9000	-2.838%	15	60,411	-60.337%
2026-04-14	9.1000	9.1600	9.1000	9.1600	+2.232%	11	60,411	-61.463%
2026-04-13	8.6500	8.9600	8.6500	8.9600	+1.015%	30	60,410	-60.603%
2026-04-10	8.7500	8.8700	8.6500	8.8700	+8.435%	51	60,415	-60.203%
2026-04-09	8.1900	8.1900	8.1000	8.1800	+6.789%	64	60,395	-56.846%
2026-04-08	7.5000	7.8000	7.4100	7.6600	+14.328%	76	60,366	-53.916%
2026-04-07	6.5500	6.7000	6.5500	6.7000	-2.475%	5	60,396	-47.313%
2026-04-06	6.8900	6.8900	6.8700	6.8700	+1.778%	20	60,391	-48.617%
2026-04-02	6.7200	6.8000	6.7200	6.7500	-3.571%	17	60,377	-47.704%
2026-04-01	7.0000	7.0000	7.0000	7.0000	+2.190%	10	60,377	-49.571%
2026-03-31	6.8500	6.8500	6.8500	6.8500	+18.103%	1	60,377	-48.467%
2026-03-30	6.0000	6.1700	5.8000	5.8000	0.000%	15	60,382	-39.138%
2026-03-27	5.9500	5.9500	5.8000	5.8000	-1.528%	25	60,381	-39.138%
2026-03-26	6.2500	6.4000	5.8900	5.8900	-6.210%	31	60,371	-40.068%
2026-03-25	6.0600	6.4800	6.0500	6.2800	+9.790%	65	60,351	-43.790%
2026-03-24	5.6000	5.7800	5.6000	5.7200	-4.667%	32	60,378	-38.287%
2026-03-23	5.7000	6.0000	5.7000	6.0000	+27.389%	16	60,373	-41.167%
2026-03-20	4.9000	4.9000	4.7100	4.7100	-16.931%	10	60,374	-25.053%
2026-03-19	5.7500	5.7500	5.6700	5.6700	+3.656%	14	60,376	-37.743%
2026-03-18	5.7000	5.7000	5.4700	5.4700	-5.690%	16	60,362	-35.466%
2026-03-17	6.0500	6.0500	5.8000	5.8000	+3.571%	3,015	60,366	-39.138%
2026-03-16	5.5500	5.6000	5.4600	5.6000	+9.804%	7	60,651	-36.964%
2026-03-13	5.1000	5.1000	5.1000	5.1000	-8.929%	2	60,651	-30.784%
2026-03-12	5.6000	5.6000	5.6000	5.6000	-12.088%	5	60,649	-36.964%
2026-03-10	6.3000	6.4000	6.3000	6.3700	+13.953%	25	61,095	-44.584%
2026-03-09	5.4200	5.5900	5.4200	5.5900	+4.878%	2,005	61,100	-36.852%
2026-03-06	5.0500	5.3300	5.0500	5.3300	-2.914%	6	61,789	-33.771%
2026-03-05	5.8000	5.8000	5.4800	5.4900	-12.160%	11	61,786	-35.701%
2026-03-04	6.0300	6.2500	6.0300	6.2500	+6.838%	9	61,777	-43.520%
2026-03-03	5.6000	5.8500	5.2900	5.8500	-13.462%	67	61,775	-39.658%
2026-03-02	6.7600	6.7600	6.7600	6.7600	-5.455%	10	61,721	-47.781%
2026-02-27	7.1500	7.1500	7.1500	7.1500	+2.143%	787	62,513	-50.629%
2026-02-26	7.1000	7.1000	7.0000	7.0000	-8.136%	7	62,026	-49.571%
2026-02-25	7.6200	7.6200	7.6200	7.6200	+2.973%	10	62,022	-53.675%
2026-02-20	7.1700	7.4000	7.1700	7.4000	+9.630%	35	62,022	-52.297%
2026-02-18	6.7500	6.7500	6.7500	6.7500	+7.143%	7	62,017	-47.704%
2026-02-17	6.3000	6.3000	6.3000	6.3000	-17.105%	205	62,024	-43.968%
2026-02-12	7.4000	7.6000	7.4000	7.6000	+2.703%	2,003	62,236	-53.553%
2026-02-11	7.4000	7.4000	7.4000	7.4000	+7.246%	6	63,294	-52.297%
2026-02-10	6.8500	6.9000	6.8500	6.9000	0.000%	1,000	63,288	-48.841%
2026-02-09	6.9000	6.9000	6.9000	6.9000	+11.290%	192	64,088	-48.841%
2026-02-06	6.2000	6.2000	6.2000	6.2000	+5.622%	57	64,280	-43.065%
2026-02-05	6.1800	6.1800	5.8700	5.8700	-3.770%	26	64,337	-39.864%
2026-02-04	6.1000	6.1000	6.1000	6.1000	-11.208%	2	64,363	-42.131%
2026-02-03	6.9000	6.9000	6.8700	6.8700	+9.048%	26	64,364	-48.617%
2026-01-30	6.3000	6.3000	6.3000	6.3000	-7.080%	20	64,390	-43.968%
2026-01-29	6.4000	6.7800	6.2900	6.7800	-1.739%	5,664	64,390	-47.935%
2026-01-28	6.9000	6.9500	6.9000	6.9000	+7.309%	35	69,305	-48.841%
2026-01-27	6.4000	6.6000	6.3500	6.4300	+11.826%	3,008	69,274	-45.101%
2026-01-26	5.5000	5.7500	5.5000	5.7500	+10.365%	3	70,852	-38.609%
2026-01-22	5.2000	5.3200	5.1500	5.2100	+13.508%	1,022	70,853	-32.246%
2026-01-21	4.3500	4.5900	4.3000	4.5900	+19.843%	59	71,834	-23.094%
2026-01-20	3.7000	3.8900	3.7000	3.8300	+7.887%	15	71,823	-7.833%
2026-01-16	3.5500	3.5500	3.5500	3.5500	-4.054%	50	71,811	-0.563%
2026-01-15	3.7000	3.7000	3.7000	3.7000	+7.872%	2	71,811	-4.595%
2026-01-13	3.3900	3.4300	3.3900	3.4300	-7.297%	904	71,809	+2.915%
2026-01-09	3.7000	3.7000	3.7000	3.7000	+5.714%	3	71,805	-4.595%
2026-01-05	3.5000	3.5000	3.5000	3.5000	+12.903%	1	71,802	+0.857%
2026-01-02	3.1000	3.1000	3.1000	3.1000	-5.488%	40	71,802	+13.871%
2025-12-30	3.3000	3.3000	3.2800	3.2800	+6.149%	4	71,763	+7.622%
2025-12-26	3.1000	3.1000	3.0900	3.0900	+8.421%	375	71,759	+14.239%
2025-12-17	2.9200	3.0000	2.8500	2.8500	-13.636%	80	72,114	+23.860%
2025-12-16	3.3000	3.3100	3.3000	3.3000	-10.811%	501	71,910	+6.970%
2025-12-15	3.6500	3.7000	3.6500	3.7000	+2.493%	30	71,409	-4.595%
2025-12-11	3.7200	3.7200	3.6100	3.6100	+1.690%	7	71,434	-2.216%
2025-12-10	3.4300	3.5500	3.4300	3.5500	+4.412%	31	71,431	-0.563%
2025-12-09	3.4400	3.4400	3.4000	3.4000	-6.593%	3	71,401	+3.824%
2025-12-08	3.6400	3.6400	3.6400	3.6400	+1.111%	1	71,402	-3.022%
2025-12-05	4.4400	4.4400	3.4800	3.6000	-17.241%	1,032	71,394	-1.944%
2025-12-04	4.4000	4.5400	4.3100	4.3500	+5.583%	18,257	70,362	-18.851%
2025-12-03	4.1200	4.1200	4.1200	4.1200	+3.258%	1	52,156	-14.320%
2025-11-28	4.0100	4.0100	3.9700	3.9900	+18.398%	4	52,155	-11.529%
2025-11-25	3.3500	3.3700	3.3500	3.3700	+0.597%	2	52,151	+4.748%
2025-11-21	3.3500	3.3500	3.3500	3.3500	+4.361%	1	52,149	+5.373%
2025-11-20	3.2000	3.2100	3.2000	3.2100	-14.854%	3	52,148	+9.969%
2025-11-14	3.7800	3.8200	3.7700	3.7700	+4.722%	110	52,145	-6.366%
2025-11-13	3.6000	3.6000	3.6000	3.6000	-3.226%	20	52,225	-1.944%
2025-11-12	3.7200	3.7200	3.7200	3.7200	+6.590%	20	52,245	-5.108%
2025-11-10	3.4600	3.4900	3.4600	3.4900	+16.333%	12,520	42,060	+1.146%
2025-11-05	2.9700	3.0300	2.9700	3.0000	+8.696%	1,950	40,095	+17.667%
2025-11-04	2.8200	2.8200	2.7600	2.7600	0.000%	11	41,655	+27.899%
2025-10-31	2.7600	2.7600	2.7600	2.7600	+2.602%	390	41,664	+27.899%
2025-10-27	2.6900	2.6900	2.6900	2.6900	+6.324%	3	41,641	+31.227%
2025-10-24	2.5100	2.5300	2.5100	2.5300	+15.000%	3	41,641	+39.526%
2025-10-17	2.1800	2.2000	2.1800	2.2000	0.000%	37	41,642	+60.455%
2025-10-16	2.2000	2.2000	2.2000	2.2000	-1.786%	1	41,642	+60.455%
2025-10-15	2.2400	2.2400	2.2400	2.2400	+7.177%	1	41,641	+57.589%
2025-10-14	2.1200	2.1200	2.0900	2.0900	-10.300%	5	41,641	+68.900%
2025-10-09	2.3400	2.3400	2.3300	2.3300	+0.431%	8	41,646	+51.502%
2025-10-08	2.3200	2.3200	2.3200	2.3200	-0.855%	11	41,638	+52.155%
2025-10-07	2.4200	2.4200	2.3100	2.3400	-5.645%	1,030	40,601	+50.855%
2025-10-06	2.4800	2.4800	2.4800	2.4800	+0.405%	11	40,601	+42.339%
2025-10-02	2.5000	2.5000	2.4700	2.4700	-9.524%	6	40,593	+42.915%
2025-09-26	2.7000	2.7300	2.7000	2.7300	+1.866%	1,710	40,593	+29.304%
2025-09-25	2.6800	2.7400	2.6500	2.6800	-0.372%	3,805	38,883	+31.716%
2025-09-24	2.8200	2.8200	2.6900	2.6900	-2.182%	17	35,115	+31.227%
2025-09-18	2.7300	2.8000	1.5300	2.7500	0.000%	2,000	35,103	+28.364%
2025-09-17	2.7500	2.7500	2.7500	2.7500	+15.063%	10	33,103	+28.364%
2025-09-11	2.5000	2.5000	2.3900	2.3900	+4.367%	12	33,113	+47.699%
2025-09-09	2.2900	2.2900	2.2900	2.2900	+3.620%	200	33,121	+54.148%
2025-09-08	2.2100	2.2100	2.2000	2.2100	+0.913%	51	32,921	+59.729%
2025-09-05	2.3400	2.3400	2.1900	2.1900	+16.489%	25	32,871	+61.187%
2025-09-03	1.8800	1.8800	1.8800	1.8800	-6.000%	1	32,848	+87.766%
2025-09-02	2.0600	2.0600	2.0000	2.0000	-7.834%	5	32,849	+76.500%
2025-08-29	2.0300	2.1700	2.0300	2.1700	+3.828%	4,014	28,852	+62.673%
2025-08-28	2.1500	2.2200	2.0900	2.0900	+14.208%	15,118	28,852	+68.900%
2025-08-26	1.8300	1.8300	1.8300	1.8300	-4.687%	3	13,749	+92.896%
2025-08-25	1.9300	1.9300	1.9200	1.9200	+24.675%	80	13,749	+83.854%
2025-08-19	1.5600	1.6100	1.5400	1.5400	-13.966%	400	13,669	+129.221%
2025-08-18	1.7800	1.7900	1.7700	1.7900	-0.556%	120	13,269	+97.207%
2025-08-12	1.8000	1.8000	1.8000	1.8000	+13.924%	1	13,149	+96.111%
2025-08-11	1.5800	1.5800	1.5800	1.5800	+11.268%	8	13,149	+123.418%
2025-08-05	1.4200	1.4200	1.4200	1.4200	+1.429%	2	13,149	+148.592%
2025-07-30	1.4000	1.4000	1.4000	1.4000	+145.614%	10	13,149	+152.143%
2025-07-28	0.5700	0.5700	0.5700	0.5700	-62.000%	5	13,140	+519.298%
2025-07-25	1.5000	1.5000	1.5000	1.5000	0.000%	6	13,140	+135.333%
2025-07-23	1.5000	1.5000	1.5000	1.5000	-10.180%	5	13,134	+135.333%
2025-07-15	1.6700	1.6700	1.6700	1.6700	+3.727%	5	13,138	+111.377%
2025-07-14	1.6100	1.6100	1.6100	1.6100	-26.484%	1	13,133	+119.255%
2025-07-08	2.1900	2.1900	2.1900	2.1900	+2.336%	1,141	13,134	+61.187%
2025-07-07	2.1000	2.1500	2.0700	2.1400	+4.902%	4,800	11,993	+64.953%
2025-07-02	1.8100	2.0400	1.8100	2.0400	-5.116%	2	7,193	+73.039%
2025-06-30	2.1500	2.1500	2.1500	2.1500	+14.362%	1,150	7,192	+64.186%
2025-06-26	1.8700	1.8800	1.8700	1.8800	+5.618%	1,950	6,042	+87.766%
2025-06-23	1.7800	1.7800	1.7800	1.7800	-6.316%	6	4,092	+98.315%
2025-06-17	1.9000	1.9000	1.9000	1.9000	+11.765%	1,000	4,086	+85.789%
2025-06-12	1.6900	1.7000	1.6900	1.7000	-2.857%	16	3,086	+107.647%
2025-06-11	1.7500	1.7500	1.7500	1.7500	+8.696%	1	3,093	+101.714%
2025-06-05	1.5700	1.6600	1.5700	1.6100	+0.625%	1,611	3,094	+119.255%
2025-06-02	1.6000	1.6000	1.6000	1.6000	-7.514%	1	1,583	+120.625%
2025-05-22	1.7300	1.7300	1.7300	1.7300	+33.077%	1,380	1,582	+104.046%
2025-05-01	1.3000	1.3000	1.3000	1.3000	-2.985%	4	202	+171.538%
2025-04-25	1.3400	1.3400	1.3400	1.3400	-7.586%	2	206	+163.433%
2025-04-24	1.4500	1.4500	1.4500	1.4500	+38.095%	1	206	+143.448%
2025-04-15	1.0500	1.0500	1.0500	1.0500	+16.667%	1	205	+236.190%
2025-04-08	0.9000	0.9000	0.9000	0.9000	-21.739%	2	204	+292.222%
2025-03-28	1.1500	1.1500	1.1500	1.1500	-29.878%	2	204	+206.957%
2025-03-17	1.6400	1.6400	1.6400	1.6400	+42.609%	4	204	+115.244%
2025-03-07	1.1500	1.1500	1.1500	1.1500	+22.340%	400	202	+206.957%
2025-02-28	0.9400	0.9400	0.9400	0.9400	-5.051%	200	104	+275.532%
2025-01-07	0.9900	0.9900	0.9900	0.9900	-52.174%	1	4	+256.566%
2024-09-16	2.0700	2.0700	2.0700	2.0700	+15.000%	1	3	+70.531%
2024-07-02	1.8000	1.8000	1.7000	1.8000	-9.548%	3	3	+96.111%
2024-06-24	2.1000	2.1000	1.9900	1.9900	0.000%	2	1	+77.387%