Dark

EWZ20261218C36
EWZ Dec 18 2026 36.00 Call (EWZ261218C00036000)
option OPRA

EOD

Aug 6, 2026

3.15-4.545%(-0.15)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.1500	3.1500	3.1500	3.1500	-4.545%	6	22,394	0.000%
2026-08-05	3.4500	3.5000	3.3000	3.3000	-1.493%	23	22,389	-4.545%
2026-08-04	3.4500	3.4500	3.3300	3.3500	-1.471%	12	22,408	-5.970%
2026-08-03	3.4500	3.4500	3.4000	3.4000	-5.292%	8	22,408	-7.353%
2026-07-31	3.6500	3.6500	3.5900	3.5900	-0.278%	150	22,412	-12.256%
2026-07-30	3.2000	3.6000	3.1800	3.6000	+18.421%	18	22,263	-12.500%
2026-07-29	3.1000	3.1000	3.0400	3.0400	-7.879%	63	22,258	+3.618%
2026-07-28	3.3800	3.3800	3.3000	3.3000	+4.762%	14	22,268	-4.545%
2026-07-27	3.2000	3.2000	3.1500	3.1500	-1.563%	2	22,255	0.000%
2026-07-24	3.2000	3.2000	3.2000	3.2000	-11.111%	6	22,255	-1.563%
2026-07-23	3.6000	3.6000	3.6000	3.6000	-1.370%	1	22,252	-12.500%
2026-07-22	3.5500	3.6500	3.4000	3.6500	+14.780%	21	22,252	-13.699%
2026-07-21	3.1500	3.1900	3.1000	3.1800	+2.581%	35	22,252	-0.943%
2026-07-20	3.1000	3.1000	3.1000	3.1000	+5.085%	64	22,240	+1.613%
2026-07-17	2.9500	3.0000	2.9500	2.9500	-7.524%	32	22,191	+6.780%
2026-07-16	3.1800	3.2300	3.1000	3.1900	-6.176%	24	22,195	-1.254%
2026-07-15	3.4000	3.5500	3.3500	3.4000	-1.449%	60	22,199	-7.353%
2026-07-14	3.5500	3.5500	3.4000	3.4500	+7.143%	20	22,192	-8.696%
2026-07-13	3.3600	3.4500	3.1600	3.2200	-8.000%	54	22,201	-2.174%
2026-07-10	3.4000	3.5000	3.4000	3.5000	+30.112%	9	22,195	-10.000%
2026-07-08	2.6000	2.6900	2.6000	2.6900	-1.465%	3	22,190	+17.100%
2026-07-02	2.7400	2.7500	2.6900	2.7300	+0.738%	213	21,989	+15.385%
2026-07-01	2.7100	2.7100	2.7100	2.7100	-9.060%	1	21,989	+16.236%
2026-06-29	2.9800	2.9800	2.9800	2.9800	-2.295%	2	21,989	+5.705%
2026-06-26	2.7700	3.0800	2.7700	3.0500	+8.156%	55	21,989	+3.279%
2026-06-25	2.8400	2.8500	2.8200	2.8200	+13.253%	7	21,982	+11.702%
2026-06-24	2.5500	2.5600	2.4900	2.4900	-7.090%	6	21,982	+26.506%
2026-06-23	2.6100	2.7300	2.6100	2.6800	-4.286%	19	21,982	+17.537%
2026-06-22	2.8400	2.8400	2.8000	2.8000	+9.804%	166	21,982	+12.500%
2026-06-18	2.5400	2.5500	2.5400	2.5500	-13.559%	2	21,901	+23.529%
2026-06-17	3.2500	3.2500	2.9500	2.9500	+0.683%	105	21,901	+6.780%
2026-06-16	2.9400	2.9400	2.9300	2.9300	-3.618%	4	21,901	+7.509%
2026-06-15	3.0400	3.0400	3.0400	3.0400	-4.403%	4	21,899	+3.618%
2026-06-12	3.2500	3.2500	3.1800	3.1800	+22.308%	21	21,897	-0.943%
2026-06-11	2.6000	2.6000	2.6000	2.6000	-0.763%	2	21,891	+21.154%
2026-06-09	2.4900	2.6200	2.4900	2.6200	+2.745%	77	21,891	+20.229%
2026-06-08	2.5500	2.5500	2.5500	2.5500	-5.556%	5	21,816	+23.529%
2026-06-05	2.7000	2.7000	2.7000	2.7000	-14.826%	1	21,821	+16.667%
2026-06-04	3.1900	3.1900	3.1700	3.1700	0.000%	2	21,822	-0.631%
2026-06-03	3.2500	3.2500	3.1400	3.1700	-11.944%	6	21,821	-0.631%
2026-06-02	3.6600	3.6600	3.6000	3.6000	0.000%	34	21,826	-12.500%
2026-06-01	3.5500	3.6000	3.5300	3.6000	-2.703%	74	21,806	-12.500%
2026-05-29	3.7000	3.7000	3.7000	3.7000	-10.843%	38	21,800	-14.865%
2026-05-22	4.0500	4.1500	4.0500	4.1500	0.000%	82	21,804	-24.096%
2026-05-21	4.1500	4.1500	4.1500	4.1500	-6.742%	5	21,809	-24.096%
2026-05-20	4.4500	4.4500	4.4500	4.4500	+15.584%	15	21,809	-29.213%
2026-05-19	4.0700	4.0700	3.8500	3.8500	-9.412%	85	21,795	-18.182%
2026-05-18	4.2000	4.2500	4.2000	4.2500	+6.250%	56	21,795	-25.882%
2026-05-15	4.0000	4.0000	4.0000	4.0000	-25.926%	51	21,795	-21.250%
2026-05-12	5.4000	5.4000	5.4000	5.4000	-7.692%	20	21,795	-41.667%
2026-05-07	5.8700	5.8700	5.8500	5.8500	-26.875%	23	21,785	-46.154%
2026-04-20	8.0000	8.0000	8.0000	8.0000	-5.213%	1	21,788	-60.625%
2026-04-14	8.5000	8.5000	8.4400	8.4400	+4.198%	38	21,788	-62.678%
2026-04-10	7.9500	8.1000	7.9500	8.1000	+32.787%	21	21,750	-61.111%
2026-04-07	6.1000	6.1000	6.1000	6.1000	+5.536%	1	21,731	-48.361%
2026-03-25	5.7800	5.7800	5.7800	5.7800	+11.154%	12	21,732	-45.502%
2026-03-24	5.2000	5.2000	5.2000	5.2000	-0.952%	15	21,732	-39.423%
2026-03-23	5.4000	5.4000	5.2500	5.2500	+5.422%	2	21,732	-40.000%
2026-03-16	4.9800	4.9800	4.9800	4.9800	+1.633%	1	21,730	-36.747%
2026-03-13	4.9000	4.9000	4.9000	4.9000	-15.517%	1	21,730	-35.714%
2026-03-10	5.8000	5.8000	5.8000	5.8000	+17.647%	4	21,730	-45.690%
2026-03-06	4.9300	4.9300	4.9300	4.9300	-0.404%	2	22,268	-36.105%
2026-03-05	5.1500	5.3000	4.9500	4.9500	-6.604%	13	22,268	-36.364%
2026-03-03	4.8500	5.4500	4.8500	5.3000	-23.300%	9	22,264	-40.566%
2026-02-25	6.9500	6.9500	6.8500	6.9100	+1.171%	853	22,517	-54.414%
2026-02-24	6.8300	6.8300	6.8300	6.8300	+4.275%	300	22,517	-53.880%
2026-02-23	6.5500	6.5500	6.5500	6.5500	-3.535%	12	22,517	-51.908%
2026-02-20	6.7900	6.7900	6.7900	6.7900	-1.594%	300	22,505	-53.608%
2026-02-11	6.9200	6.9300	6.9000	6.9000	+12.195%	200	22,655	-54.348%
2026-02-03	6.1500	6.1500	6.1500	6.1500	+10.018%	4	22,735	-48.780%
2026-02-02	5.6700	5.6700	5.5900	5.5900	+2.007%	100	22,739	-43.649%
2026-01-30	5.9000	5.9000	5.4800	5.4800	-6.485%	480	22,764	-42.518%
2026-01-29	6.1800	6.2600	5.8600	5.8600	-5.484%	10,060	22,789	-46.246%
2026-01-28	6.1500	6.2000	6.0600	6.2000	+22.772%	9,319	26,826	-49.194%
2026-01-26	5.2600	5.2600	5.0500	5.0500	+2.851%	30	33,513	-37.624%
2026-01-23	4.9100	4.9100	4.9100	4.9100	+4.468%	25	33,533	-35.845%
2026-01-22	4.8300	4.8300	4.7000	4.7000	+13.527%	865	33,508	-32.979%
2026-01-21	3.9600	4.1400	3.9300	4.1400	+25.455%	6	33,098	-23.913%
2026-01-20	3.3000	3.3000	3.3000	3.3000	+6.452%	35	33,103	-4.545%
2026-01-16	3.1000	3.1000	3.1000	3.1000	-4.615%	1	33,115	+1.613%
2026-01-06	3.2500	3.2500	3.2500	3.2500	+6.557%	100	33,115	-3.077%
2026-01-05	3.0500	3.0500	3.0500	3.0500	+13.383%	100	33,215	+3.279%
2025-12-23	2.6900	2.6900	2.6900	2.6900	+4.669%	5	33,274	+17.100%
2025-12-22	2.5700	2.5700	2.5700	2.5700	-18.927%	100	33,274	+22.568%
2025-12-08	3.3500	3.3500	3.1700	3.1700	-20.151%	15	33,174	-0.631%
2025-12-05	3.9700	3.9700	3.9700	3.9700	0.000%	1	33,159	-20.655%
2025-12-04	3.9200	3.9700	3.9200	3.9700	+5.867%	19,401	33,159	-20.655%
2025-12-03	3.7500	3.7500	3.7500	3.7500	+15.385%	25	13,759	-16.000%
2025-11-26	3.2500	3.2500	3.2500	3.2500	+6.908%	5	13,729	-3.077%
2025-11-21	3.0400	3.0400	3.0400	3.0400	-5.000%	1	13,729	+3.618%
2025-11-19	3.2000	3.2000	3.2000	3.2000	-8.571%	924	13,729	-1.563%
2025-11-12	3.5000	3.5000	3.5000	3.5000	+41.700%	12,500	12,806	-10.000%
2025-11-04	2.4700	2.4700	2.4700	2.4700	+2.066%	1	701	+27.530%
2025-09-17	2.4200	2.4200	2.4200	2.4200	+8.520%	1	702	+30.165%
2025-09-11	2.2300	2.2300	2.2300	2.2300	+8.252%	300	701	+41.256%
2025-09-10	2.0600	2.0600	2.0600	2.0600	-0.962%	2	401	+52.913%
2025-09-08	2.0800	2.0800	2.0800	2.0800	+9.474%	300	401	+51.442%
2025-08-29	1.9000	1.9000	1.9000	1.9000	+37.681%	100	93	+65.789%
2025-05-30	1.3800	1.3800	1.3800	1.3800	+6.977%	2	93	+128.261%
2025-01-31	1.2900	1.2900	1.2900	1.2900	-32.105%	2	92	+144.186%
2024-09-20	1.9000	1.9000	1.9000	1.9000	+4.972%	2	93	+65.789%
2024-06-25	1.8000	1.8100	1.6300	1.8100	0.000%	190	93	+74.033%