Dark

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

EOD

Oct 1, 2026

3.60-6.494%(-0.25)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.4000	3.6000	3.4000	3.6000	-6.494%	12	14,629	0.000%
2026-09-30	3.7300	3.8500	3.6000	3.8500	+16.667%	132	14,634	-6.494%
2026-09-29	3.0500	3.3300	3.0500	3.3000	+4.762%	1,302	14,668	+9.091%
2026-09-28	3.1500	3.3500	3.1500	3.1500	-10.000%	457	14,641	+14.286%
2026-09-25	3.5500	3.5500	3.4500	3.5000	-1.408%	362	14,641	+2.857%
2026-09-24	3.6000	3.6000	3.5500	3.5500	-10.127%	89	14,626	+1.408%
2026-09-17	3.9500	3.9500	3.9500	3.9500	+2.597%	3	14,630	-8.861%
2026-09-16	3.8500	3.8500	3.8500	3.8500	-8.333%	1	14,627	-6.494%
2026-09-15	4.2000	4.2000	4.2000	4.2000	+1.205%	8	14,627	-14.286%
2026-09-10	4.1500	4.1500	4.1500	4.1500	-7.778%	2	14,635	-13.253%
2026-09-03	4.6000	4.6800	4.5000	4.5000	+0.446%	110	14,647	-20.000%
2026-09-02	4.2500	4.6400	4.2000	4.4800	+24.444%	153	14,717	-19.643%
2026-09-01	3.6000	3.6000	3.6000	3.6000	+18.033%	19	14,820	0.000%
2026-08-31	3.4000	3.4000	3.0000	3.0500	+13.383%	188	14,805	+18.033%
2026-08-28	2.7800	2.7800	2.6500	2.6900	-10.333%	203	14,645	+33.829%
2026-08-27	3.0400	3.0500	2.9700	3.0000	-6.250%	10	14,653	+20.000%
2026-08-26	3.2300	3.2300	3.2000	3.2000	+5.960%	6	14,653	+12.500%
2026-08-25	2.5400	3.0200	2.5400	3.0200	+26.891%	77	14,667	+19.205%
2026-08-24	2.3800	2.3800	2.3800	2.3800	+16.098%	2	14,656	+51.261%
2026-08-20	2.0300	2.0500	1.9700	2.0500	+0.490%	6	14,655	+75.610%
2026-08-19	2.2900	2.2900	2.0400	2.0400	+13.333%	12,529	14,651	+76.471%
2026-08-18	1.8000	1.8000	1.8000	1.8000	-1.099%	10	22,172	+100.000%
2026-08-17	1.9000	1.9000	1.8200	1.8200	+8.333%	9	22,182	+97.802%
2026-08-14	1.7900	1.7900	1.6700	1.6800	-8.696%	36	22,183	+114.286%
2026-08-13	1.8200	1.8400	1.8200	1.8400	-4.167%	21	22,218	+95.652%
2026-08-12	1.8700	1.9200	1.8700	1.9200	0.000%	528	22,238	+87.500%
2026-08-11	2.1800	2.1800	1.9000	1.9200	-23.810%	25	22,238	+87.500%
2026-08-10	2.4900	2.5200	2.4900	2.5200	-3.817%	7	22,253	+42.857%
2026-08-07	2.9500	2.9500	2.5700	2.6200	-16.825%	180	22,251	+37.405%
2026-08-06	3.1500	3.1500	3.1500	3.1500	-4.545%	6	22,394	+14.286%
2026-08-05	3.4500	3.5000	3.3000	3.3000	-1.493%	23	22,389	+9.091%
2026-08-04	3.4500	3.4500	3.3300	3.3500	-1.471%	12	22,408	+7.463%
2026-08-03	3.4500	3.4500	3.4000	3.4000	-5.292%	8	22,408	+5.882%
2026-07-31	3.6500	3.6500	3.5900	3.5900	-0.278%	150	22,412	+0.279%
2026-07-30	3.2000	3.6000	3.1800	3.6000	+18.421%	18	22,263	0.000%
2026-07-29	3.1000	3.1000	3.0400	3.0400	-7.879%	63	22,258	+18.421%
2026-07-28	3.3800	3.3800	3.3000	3.3000	+4.762%	14	22,268	+9.091%
2026-07-27	3.2000	3.2000	3.1500	3.1500	-1.563%	2	22,255	+14.286%
2026-07-24	3.2000	3.2000	3.2000	3.2000	-11.111%	6	22,255	+12.500%
2026-07-23	3.6000	3.6000	3.6000	3.6000	-1.370%	1	22,252	0.000%
2026-07-22	3.5500	3.6500	3.4000	3.6500	+14.780%	21	22,252	-1.370%
2026-07-21	3.1500	3.1900	3.1000	3.1800	+2.581%	35	22,252	+13.208%
2026-07-20	3.1000	3.1000	3.1000	3.1000	+5.085%	64	22,240	+16.129%
2026-07-17	2.9500	3.0000	2.9500	2.9500	-7.524%	32	22,191	+22.034%
2026-07-16	3.1800	3.2300	3.1000	3.1900	-6.176%	24	22,195	+12.853%
2026-07-15	3.4000	3.5500	3.3500	3.4000	-1.449%	60	22,199	+5.882%
2026-07-14	3.5500	3.5500	3.4000	3.4500	+7.143%	20	22,192	+4.348%
2026-07-13	3.3600	3.4500	3.1600	3.2200	-8.000%	54	22,201	+11.801%
2026-07-10	3.4000	3.5000	3.4000	3.5000	+30.112%	9	22,195	+2.857%
2026-07-08	2.6000	2.6900	2.6000	2.6900	-1.465%	3	22,190	+33.829%
2026-07-02	2.7400	2.7500	2.6900	2.7300	+0.738%	213	21,989	+31.868%
2026-07-01	2.7100	2.7100	2.7100	2.7100	-9.060%	1	21,989	+32.841%
2026-06-29	2.9800	2.9800	2.9800	2.9800	-2.295%	2	21,989	+20.805%
2026-06-26	2.7700	3.0800	2.7700	3.0500	+8.156%	55	21,989	+18.033%
2026-06-25	2.8400	2.8500	2.8200	2.8200	+13.253%	7	21,982	+27.660%
2026-06-24	2.5500	2.5600	2.4900	2.4900	-7.090%	6	21,982	+44.578%
2026-06-23	2.6100	2.7300	2.6100	2.6800	-4.286%	19	21,982	+34.328%
2026-06-22	2.8400	2.8400	2.8000	2.8000	+9.804%	166	21,982	+28.571%
2026-06-18	2.5400	2.5500	2.5400	2.5500	-13.559%	2	21,901	+41.176%
2026-06-17	3.2500	3.2500	2.9500	2.9500	+0.683%	105	21,901	+22.034%
2026-06-16	2.9400	2.9400	2.9300	2.9300	-3.618%	4	21,901	+22.867%
2026-06-15	3.0400	3.0400	3.0400	3.0400	-4.403%	4	21,899	+18.421%
2026-06-12	3.2500	3.2500	3.1800	3.1800	+22.308%	21	21,897	+13.208%
2026-06-11	2.6000	2.6000	2.6000	2.6000	-0.763%	2	21,891	+38.462%
2026-06-09	2.4900	2.6200	2.4900	2.6200	+2.745%	77	21,891	+37.405%
2026-06-08	2.5500	2.5500	2.5500	2.5500	-5.556%	5	21,816	+41.176%
2026-06-05	2.7000	2.7000	2.7000	2.7000	-14.826%	1	21,821	+33.333%
2026-06-04	3.1900	3.1900	3.1700	3.1700	0.000%	2	21,822	+13.565%
2026-06-03	3.2500	3.2500	3.1400	3.1700	-11.944%	6	21,821	+13.565%
2026-06-02	3.6600	3.6600	3.6000	3.6000	0.000%	34	21,826	0.000%
2026-06-01	3.5500	3.6000	3.5300	3.6000	-2.703%	74	21,806	0.000%
2026-05-29	3.7000	3.7000	3.7000	3.7000	-10.843%	38	21,800	-2.703%
2026-05-22	4.0500	4.1500	4.0500	4.1500	0.000%	82	21,804	-13.253%
2026-05-21	4.1500	4.1500	4.1500	4.1500	-6.742%	5	21,809	-13.253%
2026-05-20	4.4500	4.4500	4.4500	4.4500	+15.584%	15	21,809	-19.101%
2026-05-19	4.0700	4.0700	3.8500	3.8500	-9.412%	85	21,795	-6.494%
2026-05-18	4.2000	4.2500	4.2000	4.2500	+6.250%	56	21,795	-15.294%
2026-05-15	4.0000	4.0000	4.0000	4.0000	-25.926%	51	21,795	-10.000%
2026-05-12	5.4000	5.4000	5.4000	5.4000	-7.692%	20	21,795	-33.333%
2026-05-07	5.8700	5.8700	5.8500	5.8500	-26.875%	23	21,785	-38.462%
2026-04-20	8.0000	8.0000	8.0000	8.0000	-5.213%	1	21,788	-55.000%
2026-04-14	8.5000	8.5000	8.4400	8.4400	+4.198%	38	21,788	-57.346%
2026-04-10	7.9500	8.1000	7.9500	8.1000	+32.787%	21	21,750	-55.556%
2026-04-07	6.1000	6.1000	6.1000	6.1000	+5.536%	1	21,731	-40.984%
2026-03-25	5.7800	5.7800	5.7800	5.7800	+11.154%	12	21,732	-37.716%
2026-03-24	5.2000	5.2000	5.2000	5.2000	-0.952%	15	21,732	-30.769%
2026-03-23	5.4000	5.4000	5.2500	5.2500	+5.422%	2	21,732	-31.429%
2026-03-16	4.9800	4.9800	4.9800	4.9800	+1.633%	1	21,730	-27.711%
2026-03-13	4.9000	4.9000	4.9000	4.9000	-15.517%	1	21,730	-26.531%
2026-03-10	5.8000	5.8000	5.8000	5.8000	+17.647%	4	21,730	-37.931%
2026-03-06	4.9300	4.9300	4.9300	4.9300	-0.404%	2	22,268	-26.978%
2026-03-05	5.1500	5.3000	4.9500	4.9500	-6.604%	13	22,268	-27.273%
2026-03-03	4.8500	5.4500	4.8500	5.3000	-23.300%	9	22,264	-32.075%
2026-02-25	6.9500	6.9500	6.8500	6.9100	+1.171%	853	22,517	-47.902%
2026-02-24	6.8300	6.8300	6.8300	6.8300	+4.275%	300	22,517	-47.291%
2026-02-23	6.5500	6.5500	6.5500	6.5500	-3.535%	12	22,517	-45.038%
2026-02-20	6.7900	6.7900	6.7900	6.7900	-1.594%	300	22,505	-46.981%
2026-02-11	6.9200	6.9300	6.9000	6.9000	+12.195%	200	22,655	-47.826%
2026-02-03	6.1500	6.1500	6.1500	6.1500	+10.018%	4	22,735	-41.463%
2026-02-02	5.6700	5.6700	5.5900	5.5900	+2.007%	100	22,739	-35.599%
2026-01-30	5.9000	5.9000	5.4800	5.4800	-6.485%	480	22,764	-34.307%
2026-01-29	6.1800	6.2600	5.8600	5.8600	-5.484%	10,060	22,789	-38.567%
2026-01-28	6.1500	6.2000	6.0600	6.2000	+22.772%	9,319	26,826	-41.935%
2026-01-26	5.2600	5.2600	5.0500	5.0500	+2.851%	30	33,513	-28.713%
2026-01-23	4.9100	4.9100	4.9100	4.9100	+4.468%	25	33,533	-26.680%
2026-01-22	4.8300	4.8300	4.7000	4.7000	+13.527%	865	33,508	-23.404%
2026-01-21	3.9600	4.1400	3.9300	4.1400	+25.455%	6	33,098	-13.043%
2026-01-20	3.3000	3.3000	3.3000	3.3000	+6.452%	35	33,103	+9.091%
2026-01-16	3.1000	3.1000	3.1000	3.1000	-4.615%	1	33,115	+16.129%
2026-01-06	3.2500	3.2500	3.2500	3.2500	+6.557%	100	33,115	+10.769%
2026-01-05	3.0500	3.0500	3.0500	3.0500	+13.383%	100	33,215	+18.033%
2025-12-23	2.6900	2.6900	2.6900	2.6900	+4.669%	5	33,274	+33.829%
2025-12-22	2.5700	2.5700	2.5700	2.5700	-18.927%	100	33,274	+40.078%
2025-12-08	3.3500	3.3500	3.1700	3.1700	-20.151%	15	33,174	+13.565%
2025-12-05	3.9700	3.9700	3.9700	3.9700	0.000%	1	33,159	-9.320%
2025-12-04	3.9200	3.9700	3.9200	3.9700	+5.867%	19,401	33,159	-9.320%
2025-12-03	3.7500	3.7500	3.7500	3.7500	+15.385%	25	13,759	-4.000%
2025-11-26	3.2500	3.2500	3.2500	3.2500	+6.908%	5	13,729	+10.769%
2025-11-21	3.0400	3.0400	3.0400	3.0400	-5.000%	1	13,729	+18.421%
2025-11-19	3.2000	3.2000	3.2000	3.2000	-8.571%	924	13,729	+12.500%
2025-11-12	3.5000	3.5000	3.5000	3.5000	+41.700%	12,500	12,806	+2.857%
2025-11-04	2.4700	2.4700	2.4700	2.4700	+2.066%	1	701	+45.749%
2025-09-17	2.4200	2.4200	2.4200	2.4200	+8.520%	1	702	+48.760%
2025-09-11	2.2300	2.2300	2.2300	2.2300	+8.252%	300	701	+61.435%
2025-09-10	2.0600	2.0600	2.0600	2.0600	-0.962%	2	401	+74.757%
2025-09-08	2.0800	2.0800	2.0800	2.0800	+9.474%	300	401	+73.077%
2025-08-29	1.9000	1.9000	1.9000	1.9000	+37.681%	100	93	+89.474%
2025-05-30	1.3800	1.3800	1.3800	1.3800	+6.977%	2	93	+160.870%
2025-01-31	1.2900	1.2900	1.2900	1.2900	-32.105%	2	92	+179.070%
2024-09-20	1.9000	1.9000	1.9000	1.9000	+4.972%	2	93	+89.474%
2024-06-25	1.8000	1.8100	1.6300	1.8100	0.000%	190	93	+98.895%