Dark

EWZ20261218C37
EWZ Dec 18 2026 37.00 Call (EWZ261218C00037000)
option OPRA

EOD

Oct 1, 2026

3.20-1.538%(-0.05)416

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.2100	3.2100	2.9400	3.2000	-1.538%	416	53,095	0.000%
2026-09-30	2.9800	3.3000	2.9800	3.2500	+16.487%	279	52,977	-1.538%
2026-09-29	2.6600	2.7900	2.6200	2.7900	+3.717%	692	53,252	+14.695%
2026-09-28	2.7200	2.8700	2.6900	2.6900	-10.333%	248	53,057	+18.959%
2026-09-25	2.8500	3.0500	2.7600	3.0000	-3.226%	61	52,814	+6.667%
2026-09-24	3.3000	3.3000	3.1000	3.1000	-8.555%	4	52,778	+3.226%
2026-09-23	3.7000	3.7000	3.3900	3.3900	-7.123%	66	52,779	-5.605%
2026-09-22	3.6000	3.6500	3.6000	3.6500	-2.667%	8	52,844	-12.329%
2026-09-21	3.7000	3.7500	3.6000	3.7500	+11.940%	70	52,844	-14.667%
2026-09-18	3.2500	3.3500	3.2500	3.3500	-8.219%	145	52,832	-4.478%
2026-09-17	3.2000	3.6500	3.2000	3.6500	+10.606%	9	52,704	-12.329%
2026-09-16	3.4500	3.6000	3.3000	3.3000	-10.811%	263	57,698	-3.030%
2026-09-15	3.7000	3.7000	3.7000	3.7000	+7.246%	8	52,794	-13.514%
2026-09-14	3.4000	3.5500	3.4000	3.4500	-11.990%	40,123	52,802	-7.246%
2026-09-11	4.0500	4.0500	3.9200	3.9200	-7.765%	6	47,340	-18.367%
2026-09-10	3.6000	4.2500	3.6000	4.2500	+9.254%	6	47,337	-24.706%
2026-09-09	4.0000	4.0000	3.8900	3.8900	-8.471%	33	47,346	-17.738%
2026-09-08	4.4500	4.4500	4.2000	4.2500	+13.636%	20	47,358	-24.706%
2026-09-04	3.5500	3.7500	3.5500	3.7400	-4.103%	1,009	48,184	-14.439%
2026-09-03	4.3000	4.3500	3.9000	3.9000	-2.985%	510	48,184	-17.949%
2026-09-02	3.5000	4.0500	3.4500	4.0200	+25.625%	6,547	48,511	-20.398%
2026-09-01	2.9200	3.2000	2.9000	3.2000	+17.216%	20	54,654	0.000%
2026-08-31	2.8300	2.8300	2.7000	2.7300	+13.750%	35	54,665	+17.216%
2026-08-28	2.3900	2.4000	2.2100	2.4000	-6.615%	2,226	54,671	+33.333%
2026-08-27	2.5500	2.6100	2.5200	2.5700	-4.815%	79	55,751	+24.514%
2026-08-26	2.7500	2.7500	2.6800	2.7000	+5.469%	25	55,677	+18.519%
2026-08-25	2.1200	2.6700	2.1200	2.5600	+17.431%	17,036	60,879	+25.000%
2026-08-21	2.1800	2.1800	2.1800	2.1800	+32.927%	4	54,009	+46.789%
2026-08-20	1.7400	1.7400	1.6400	1.6400	-3.529%	34	54,013	+95.122%
2026-08-19	1.8900	1.8900	1.7000	1.7000	+15.646%	23	54,010	+88.235%
2026-08-18	1.5700	1.5700	1.4700	1.4700	-0.676%	7	53,988	+117.687%
2026-08-17	1.4800	1.4800	1.4800	1.4800	-5.128%	3	53,984	+116.216%
2026-08-14	1.5200	1.5600	1.5200	1.5600	+4.000%	278	53,982	+105.128%
2026-08-13	1.5100	1.5600	1.4800	1.5000	-3.226%	5,072	54,005	+113.333%
2026-08-12	1.6200	1.6200	1.5500	1.5500	-7.186%	4,405	53,000	+106.452%
2026-08-11	1.9700	1.9700	1.6300	1.6700	-18.137%	11,005	52,602	+91.617%
2026-08-10	2.1300	2.1300	2.0300	2.0400	-20.000%	17	52,604	+56.863%
2026-08-06	2.5500	2.5500	2.5500	2.5500	-16.393%	10,000	52,609	+25.490%
2026-08-05	3.0500	3.0500	3.0500	3.0500	+3.741%	29	60,667	+4.918%
2026-07-30	2.9000	2.9400	2.9000	2.9400	+5.376%	3	60,658	+8.844%
2026-07-27	2.7300	2.7900	2.7300	2.7900	-7.921%	65	60,657	+14.695%
2026-07-23	3.1000	3.1000	2.9800	3.0300	-6.769%	9	60,719	+5.611%
2026-07-22	3.0000	3.2500	2.9100	3.2500	+21.269%	114	60,714	-1.538%
2026-07-20	2.6200	2.6800	2.6200	2.6800	+6.349%	50	60,635	+19.403%
2026-07-17	2.5700	2.5700	2.5200	2.5200	-7.011%	355	60,593	+26.984%
2026-07-16	2.6500	2.7600	2.6500	2.7100	-7.823%	445	60,656	+18.081%
2026-07-15	3.0500	3.0500	2.9400	2.9400	-2.000%	52	60,988	+8.844%
2026-07-14	3.0000	3.0000	3.0000	3.0000	+1.351%	7	60,942	+6.667%
2026-07-13	2.9500	3.0200	2.8900	2.9600	-3.896%	23	60,949	+8.108%
2026-07-10	2.8600	3.1000	2.8600	3.0800	+40.000%	188	60,952	+3.896%
2026-07-08	2.3200	2.3200	2.2000	2.2000	-9.836%	3	61,002	+45.455%
2026-07-07	2.4400	2.4400	2.4400	2.4400	+5.172%	2	61,003	+31.148%
2026-07-02	2.3800	2.3800	2.2900	2.3200	-8.300%	31	60,985	+37.931%
2026-06-29	2.5300	2.5300	2.5300	2.5300	-3.435%	1	61,013	+26.482%
2026-06-26	2.3700	2.6900	2.3700	2.6200	+6.939%	206	61,014	+22.137%
2026-06-25	2.5500	2.5700	2.4200	2.4500	+12.903%	475	60,976	+30.612%
2026-06-24	2.1900	2.1900	2.1300	2.1700	-5.652%	35	60,580	+47.465%
2026-06-23	2.2700	2.3500	2.2600	2.3000	-4.167%	5,014	60,649	+39.130%
2026-06-22	2.3600	2.4000	2.3600	2.4000	+10.092%	11	55,649	+33.333%
2026-06-18	2.2000	2.2000	2.1800	2.1800	-22.420%	103	55,586	+46.789%
2026-06-17	2.8100	2.8100	2.8100	2.8100	+13.765%	15	55,586	+13.879%
2026-06-16	2.4700	2.4700	2.4700	2.4700	-7.836%	1	55,586	+29.555%
2026-06-15	3.1500	3.1500	2.6800	2.6800	-2.190%	4,423	55,585	+19.403%
2026-06-12	2.7400	2.7400	2.7400	2.7400	+17.597%	1	55,570	+16.788%
2026-06-11	2.2500	2.3300	2.2400	2.3300	+6.393%	34	55,571	+37.339%
2026-06-10	2.1400	2.1900	2.1400	2.1900	-2.667%	4	55,566	+46.119%
2026-06-09	2.2500	2.2500	2.2500	2.2500	+5.634%	75	55,566	+42.222%
2026-06-08	2.2000	2.2000	2.1300	2.1300	-10.504%	3	55,491	+50.235%
2026-06-05	2.4000	2.4000	2.3800	2.3800	-10.526%	22	55,492	+34.454%
2026-06-04	2.6600	2.6600	2.6600	2.6600	+2.308%	7	55,494	+20.301%
2026-06-03	2.6000	2.6000	2.6000	2.6000	-18.239%	5	55,497	+23.077%
2026-06-02	3.1500	3.1800	3.0500	3.1800	-2.154%	102	55,501	+0.629%
2026-05-29	3.2000	3.2500	3.2000	3.2500	-5.248%	28	55,602	-1.538%
2026-05-28	3.6000	3.6000	3.4000	3.4300	-0.291%	53	55,602	-6.706%
2026-05-27	3.4900	3.5500	3.4300	3.4400	-3.371%	90	55,623	-6.977%
2026-05-26	3.6000	3.6000	3.5600	3.5600	-2.466%	6	55,648	-10.112%
2026-05-22	3.6500	3.8100	3.6000	3.6500	-5.195%	13,247	45,331	-12.329%
2026-05-21	3.8000	3.8500	3.8000	3.8500	-1.282%	2,611	45,247	-16.883%
2026-05-20	3.6500	4.0000	3.6500	3.9000	+12.717%	197	45,247	-17.949%
2026-05-19	3.4500	3.4600	3.4500	3.4600	-6.486%	284	45,243	-7.514%
2026-05-18	3.7500	3.7500	3.7000	3.7000	+4.225%	53	45,243	-13.514%
2026-05-15	3.5400	3.5500	3.5400	3.5500	-15.677%	201	45,243	-9.859%
2026-05-14	4.2100	4.2100	4.2100	4.2100	-23.175%	1	45,249	-23.990%
2026-05-07	5.4800	5.4800	5.4800	5.4800	-3.691%	2	45,248	-41.606%
2026-05-01	5.6900	5.6900	5.6900	5.6900	-22.585%	6	45,242	-43.761%
2026-04-21	7.3300	7.3500	7.3300	7.3500	+1.379%	11	45,242	-56.463%
2026-04-17	7.4700	7.4700	7.2500	7.2500	-3.974%	1,115	45,242	-55.862%
2026-04-15	7.5500	7.5500	7.5500	7.5500	+2.721%	1	45,743	-57.616%
2026-04-10	7.3500	7.3500	7.3500	7.3500	+7.456%	1	45,743	-56.463%
2026-04-09	6.8500	6.8500	6.8400	6.8400	+29.057%	13	45,744	-53.216%
2026-03-31	5.3000	5.3000	5.3000	5.3000	+9.278%	5	45,757	-39.623%
2026-03-30	4.8500	4.8500	4.8500	4.8500	-3.194%	20	45,762	-34.021%
2026-03-27	4.8700	5.0200	4.8600	5.0100	-0.398%	5,503	45,762	-36.128%
2026-03-26	5.0300	5.0300	5.0300	5.0300	-4.554%	1	46,849	-36.382%
2026-03-25	5.2300	5.2700	5.2300	5.2700	+13.333%	17	46,848	-39.279%
2026-03-24	4.6700	4.6700	4.6500	4.6500	-5.488%	11	46,850	-31.183%
2026-03-23	4.3800	4.9200	4.3700	4.9200	+25.191%	24	46,850	-34.959%
2026-03-20	3.9300	3.9300	3.9300	3.9300	-13.626%	1	46,853	-18.575%
2026-03-19	4.4400	4.5500	4.4400	4.5500	-2.151%	37	46,852	-29.670%
2026-03-18	4.6500	4.6500	4.6500	4.6500	-1.274%	10	46,866	-31.183%
2026-03-17	4.8000	4.8800	4.7100	4.7100	+5.843%	71	46,856	-32.059%
2026-03-16	4.6400	4.6400	4.4400	4.4500	-0.447%	17	46,830	-28.090%
2026-03-13	4.4400	4.4700	4.4400	4.4700	-0.667%	60	46,828	-28.412%
2026-03-12	4.6300	4.6500	4.5000	4.5000	-14.449%	15	46,768	-28.889%
2026-03-11	5.2600	5.4200	5.2600	5.2600	+1.349%	22	46,768	-39.163%
2026-03-10	4.8100	5.4100	4.8000	5.1900	+13.072%	39	46,756	-38.343%
2026-03-09	4.5300	4.5900	4.4700	4.5900	+4.318%	4	46,740	-30.283%
2026-03-06	4.3500	4.4500	4.3000	4.4000	-1.124%	6,630	41,857	-27.273%
2026-03-05	4.6500	4.6500	4.4500	4.4500	-13.592%	5	40,252	-28.090%
2026-03-04	5.0100	5.2200	5.0100	5.1500	+7.741%	14	40,256	-37.864%
2026-03-03	4.3000	4.9900	4.3000	4.7800	-15.697%	37	40,256	-33.054%
2026-03-02	5.6700	5.6700	5.6700	5.6700	-4.706%	5	40,249	-43.563%
2026-02-27	5.9500	5.9500	5.9500	5.9500	-7.609%	5	40,249	-46.218%
2026-02-24	6.1100	6.4400	6.1100	6.4400	+8.235%	6	40,249	-50.311%
2026-02-23	6.4800	6.4800	5.9500	5.9500	-5.104%	3	40,248	-46.218%
2026-02-20	6.2700	6.2700	6.2700	6.2700	+5.025%	3	40,250	-48.963%
2026-02-19	5.9300	5.9700	5.9300	5.9700	+12.642%	5	40,252	-46.399%
2026-02-13	5.3000	5.3000	5.3000	5.3000	-11.667%	100	40,143	-39.623%
2026-02-12	6.0000	6.0000	6.0000	6.0000	+18.343%	5	40,143	-46.667%
2026-02-05	5.0200	5.0700	5.0200	5.0700	+1.400%	3	40,148	-36.884%
2026-02-04	4.9000	5.0000	4.9000	5.0000	-13.345%	6	40,146	-36.000%
2026-01-29	5.3500	5.7700	5.3500	5.7700	+1.943%	2	40,142	-44.541%
2026-01-28	5.7000	5.7000	5.6000	5.6600	+3.285%	1,001	40,143	-43.463%
2026-01-27	5.3000	5.4800	5.3000	5.4800	+19.912%	3	39,990	-41.606%
2026-01-26	4.7000	4.7000	4.5700	4.5700	-4.792%	7	39,992	-29.978%
2026-01-23	4.2400	4.8000	4.2400	4.8000	+13.744%	4	39,989	-33.333%
2026-01-22	4.2400	4.2400	4.2200	4.2200	+40.667%	30	39,989	-24.171%
2026-01-20	3.0000	3.0000	3.0000	3.0000	+5.634%	1	40,019	+6.667%
2026-01-14	2.7300	2.8400	2.7300	2.8400	+9.231%	1,504	40,019	+12.676%
2026-01-13	2.6000	2.6000	2.6000	2.6000	-7.143%	1	41,219	+23.077%
2026-01-08	2.8000	2.8000	2.8000	2.8000	0.000%	1	41,220	+14.286%
2026-01-05	2.8000	2.8000	2.8000	2.8000	+24.444%	2	41,221	+14.286%
2025-12-22	2.2500	2.2500	2.2500	2.2500	-2.174%	1	41,221	+42.222%
2025-12-19	2.3000	2.3000	2.3000	2.3000	-4.959%	1	41,221	+39.130%
2025-12-18	2.4200	2.4200	2.4200	2.4200	+5.217%	1	41,221	+32.231%
2025-12-17	2.3000	2.3000	2.3000	2.3000	-14.815%	2	41,220	+39.130%
2025-12-16	2.9000	2.9000	2.7000	2.7000	-16.149%	38	41,218	+18.519%
2025-12-15	3.1600	3.2500	3.1600	3.2200	+7.692%	101	41,180	-0.621%
2025-12-12	2.9500	2.9900	2.9500	2.9900	-0.333%	3	41,180	+7.023%
2025-12-11	2.9800	3.0000	2.9800	3.0000	+9.890%	18	41,180	+6.667%
2025-12-10	2.7400	2.7400	2.7300	2.7300	-5.862%	8	41,169	+17.216%
2025-12-09	2.9000	2.9000	2.9000	2.9000	+2.837%	1	41,169	+10.345%
2025-12-08	2.7600	2.8200	2.7600	2.8200	-1.053%	6	41,169	+13.475%
2025-12-05	3.5600	3.5600	2.8500	2.8500	-20.833%	5,008	41,169	+12.281%
2025-12-04	3.6000	3.6000	3.6000	3.6000	+13.924%	5	46,168	-11.111%
2025-12-02	3.1600	3.1600	3.1600	3.1600	+7.483%	1	46,168	+1.266%
2025-11-26	2.9500	2.9500	2.9400	2.9400	+16.667%	5	46,166	+8.844%
2025-11-20	2.6600	2.6600	2.5200	2.5200	-20.000%	100	46,166	+26.984%
2025-11-11	3.2000	3.2500	3.1500	3.1500	+47.196%	190	46,042	+1.587%
2025-11-04	2.1400	2.1400	2.1400	2.1400	-2.283%	3	46,042	+49.533%
2025-11-03	1.6600	2.1900	1.6600	2.1900	-0.455%	6	46,046	+46.119%
2025-10-31	2.2000	2.2000	2.2000	2.2000	+1.852%	5	46,046	+45.455%
2025-10-27	2.1600	2.1600	2.1600	2.1600	+13.089%	2	49,532	+48.148%
2025-10-07	1.9100	1.9800	1.9000	1.9100	-7.282%	30,013	49,532	+67.539%
2025-10-02	2.0600	2.0600	2.0600	2.0600	+1.980%	2	49,532	+55.340%
2025-09-25	2.0100	2.0200	2.0100	2.0200	-5.607%	12	49,534	+58.416%
2025-09-24	2.1400	2.1400	2.1400	2.1400	-7.759%	4	49,536	+49.533%
2025-09-23	2.2400	2.3200	2.1100	2.3200	+10.476%	100	49,540	+37.931%
2025-09-19	4.3700	4.3700	2.0500	2.1000	-2.778%	102	49,540	+52.381%
2025-09-18	2.1600	2.1600	2.1600	2.1600	+13.684%	100	49,540	+48.148%
2025-09-12	1.9000	1.9000	1.9000	1.9000	+7.345%	4,000	49,640	+68.421%
2025-09-10	1.7700	1.7700	1.7700	1.7700	+4.734%	17	45,640	+80.791%
2025-09-05	1.8300	1.8300	1.6800	1.6900	+6.962%	343	45,640	+89.349%
2025-09-04	1.5600	1.5800	1.5600	1.5800	+8.219%	1,500	45,622	+102.532%
2025-09-03	1.4600	1.4600	1.4600	1.4600	-2.667%	46	44,214	+119.178%
2025-09-02	1.5000	1.5700	1.4700	1.5000	-7.407%	103	44,214	+113.333%
2025-08-29	1.6000	1.6200	1.6000	1.6200	-5.263%	7,000	37,204	+97.531%
2025-08-28	1.6700	1.7200	1.6500	1.7100	+30.534%	32,203	37,204	+87.135%
2025-08-06	1.3100	1.3100	1.3100	1.3100	-5.072%	2	5,206	+144.275%
2025-07-14	1.3800	1.3800	1.3800	1.3800	-13.208%	1	5,204	+131.884%
2025-07-01	1.5900	1.5900	1.5900	1.5900	+28.226%	5,000	5,203	+101.258%
2025-06-05	1.2000	1.2400	1.1900	1.2400	+0.813%	202	203	+158.065%
2024-12-10	1.2300	1.2300	1.2300	1.2300	+4.237%	1	1	+160.163%
2024-08-02	1.4000	1.4000	1.1800	1.1800	0.000%	4	0	+171.186%