Dark

EWZ20261218C38
EWZ Dec 18 2026 38.00 Call (EWZ261218C00038000)
option OPRA

EOD

Oct 1, 2026

2.77-3.147%(-0.09)8,288

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.8000	2.8000	2.6900	2.7700	-3.147%	8,288	73,035	0.000%
2026-09-30	2.6700	2.8600	2.5300	2.8600	+22.222%	142	66,893	-3.147%
2026-09-29	2.2300	2.3600	2.2000	2.3400	+3.084%	1,058	66,884	+18.376%
2026-09-28	2.2500	2.4000	2.2500	2.2700	-8.835%	153	66,729	+22.026%
2026-09-25	2.4300	2.5100	2.3600	2.4900	-6.038%	97	66,608	+11.245%
2026-09-24	2.8400	2.8400	2.6000	2.6500	-8.935%	337	66,662	+4.528%
2026-09-23	3.2000	3.2500	2.8600	2.9100	-15.407%	553	66,795	-4.811%
2026-09-22	3.1100	3.4500	3.0800	3.4400	+5.846%	1,310	67,433	-19.477%
2026-09-21	3.1100	3.2500	3.1100	3.2500	+14.035%	316	66,725	-14.769%
2026-09-18	2.8600	2.8900	2.8500	2.8500	-8.065%	422	66,651	-2.807%
2026-09-17	3.0000	3.1000	2.9000	3.1000	+3.333%	26	66,391	-10.645%
2026-09-16	3.2100	3.2100	2.9500	3.0000	-6.542%	34,864	66,391	-7.667%
2026-09-15	3.1500	3.2100	3.1500	3.2100	+1.905%	8	101,335	-13.707%
2026-09-14	3.0900	3.1600	3.0900	3.1500	-4.545%	61	101,337	-12.063%
2026-09-11	3.5000	3.5200	3.3000	3.3000	-7.563%	147	101,346	-16.061%
2026-09-10	3.5000	3.7500	3.5000	3.5700	+8.841%	691	101,324	-22.409%
2026-09-09	3.4500	3.4500	3.2800	3.2800	-11.351%	233	101,465	-15.549%
2026-09-08	3.8800	3.9500	3.6500	3.7000	+17.460%	142	101,300	-25.135%
2026-09-04	3.0900	3.3000	3.0900	3.1500	-5.689%	10,549	104,568	-12.063%
2026-09-03	3.8000	3.9000	3.2800	3.3400	-4.571%	10,449	104,568	-17.066%
2026-09-02	3.2000	3.5700	3.2000	3.5000	+33.080%	8,462	96,607	-20.857%
2026-09-01	2.2300	2.8500	2.2300	2.6300	+13.853%	70,317	97,748	+5.323%
2026-08-31	2.3100	2.3100	2.3100	2.3100	+13.793%	1	33,538	+19.913%
2026-08-28	2.1400	2.1400	1.9600	2.0300	-8.145%	34	33,538	+36.453%
2026-08-27	2.2300	2.2500	2.1500	2.2100	-4.741%	1,008	33,524	+25.339%
2026-08-26	2.4000	2.4000	2.3000	2.3200	+4.505%	1,839	32,524	+19.397%
2026-08-25	2.2200	2.2200	2.2200	2.2200	+18.085%	1	31,193	+24.775%
2026-08-24	1.7200	1.9100	1.7200	1.8800	+2.174%	466	31,194	+47.340%
2026-08-21	1.7500	1.8800	1.7500	1.8400	+36.296%	85	30,839	+50.543%
2026-08-20	1.3500	1.3500	1.3500	1.3500	-3.571%	1	30,754	+105.185%
2026-08-19	1.5200	1.5200	1.4000	1.4000	+19.658%	6	30,754	+97.857%
2026-08-18	1.2900	1.2900	1.1700	1.1700	-2.500%	1,016	31,580	+136.752%
2026-08-17	1.2400	1.2400	1.2000	1.2000	+0.840%	45	30,577	+130.833%
2026-08-14	1.1800	1.1900	1.1300	1.1900	-4.032%	8,079	30,535	+132.773%
2026-08-13	1.2800	1.3100	1.2400	1.2400	-1.587%	8	23,707	+123.387%
2026-08-12	1.2800	1.2800	1.2600	1.2600	-2.326%	9	23,707	+119.841%
2026-08-11	1.3300	1.3300	1.2900	1.2900	-28.729%	891	23,709	+114.729%
2026-08-07	1.8100	1.8100	1.8100	1.8100	-16.204%	40	22,824	+53.039%
2026-08-06	2.1600	2.1600	2.1600	2.1600	-12.551%	1	22,790	+28.241%
2026-08-04	2.5100	2.5100	2.4600	2.4700	-0.403%	48	22,790	+12.146%
2026-08-03	2.6200	2.6200	2.4800	2.4800	-6.415%	157	22,790	+11.694%
2026-07-31	2.7300	2.7300	2.6500	2.6500	0.000%	8	22,796	+4.528%
2026-07-30	2.6200	2.6500	2.6200	2.6500	+19.369%	4	22,797	+4.528%
2026-07-29	2.2200	2.2200	2.2200	2.2200	-10.843%	10	22,796	+24.775%
2026-07-28	2.4900	2.4900	2.4900	2.4900	+5.508%	2	22,786	+11.245%
2026-07-24	2.4000	2.4100	2.3600	2.3600	-5.976%	215	22,786	+17.373%
2026-07-23	2.5100	2.5100	2.5100	2.5100	-7.721%	10	22,848	+10.359%
2026-07-22	2.4800	2.7200	2.4800	2.7200	+18.261%	290	22,853	+1.838%
2026-07-21	2.2900	2.3000	2.2900	2.3000	+0.437%	100	22,774	+20.435%
2026-07-20	2.2900	2.2900	2.2900	2.2900	+7.009%	11	22,678	+20.961%
2026-07-17	2.1800	2.1800	2.1400	2.1400	-16.078%	40	22,667	+29.439%
2026-07-15	2.6600	2.6600	2.5500	2.5500	-0.391%	21	22,641	+8.627%
2026-07-14	2.5600	2.5600	2.5600	2.5600	+10.345%	20	22,620	+8.203%
2026-07-13	2.4000	2.4000	2.3200	2.3200	-11.787%	251	22,600	+19.397%
2026-07-10	2.6200	2.6300	2.6200	2.6300	+22.326%	250	22,602	+5.323%
2026-07-09	2.1600	2.1800	2.1200	2.1500	+9.137%	1,000	22,910	+28.837%
2026-07-08	1.9700	1.9700	1.9700	1.9700	-2.475%	1	22,099	+40.609%
2026-07-02	2.1500	2.1600	2.0200	2.0200	-4.265%	3,310	24,173	+37.129%
2026-06-30	2.1100	2.1100	2.1100	2.1100	-1.860%	1	24,173	+31.280%
2026-06-29	2.1700	2.1700	2.1400	2.1500	-4.444%	4	24,173	+28.837%
2026-06-26	2.0400	2.2500	2.0400	2.2500	+10.294%	18	24,173	+23.111%
2026-06-25	2.0500	2.0800	2.0400	2.0400	+12.707%	538	24,172	+35.784%
2026-06-24	1.8600	1.8600	1.8000	1.8100	-8.122%	17	24,172	+53.039%
2026-06-23	1.9300	2.0000	1.9300	1.9700	-2.956%	8	24,172	+40.609%
2026-06-22	2.0500	2.0500	2.0300	2.0300	-10.965%	605	24,172	+36.453%
2026-06-15	2.7300	2.7300	2.2800	2.2800	+24.590%	13	23,531	+21.491%
2026-06-10	1.8600	1.8600	1.8100	1.8300	-4.188%	14	23,526	+51.366%
2026-06-09	1.9100	1.9100	1.8500	1.9100	-15.859%	12	23,515	+45.026%
2026-06-04	2.3000	2.3200	2.2700	2.2700	-4.622%	17	23,509	+22.026%
2026-06-03	2.4000	2.4000	2.3800	2.3800	-13.139%	34	23,505	+16.387%
2026-06-01	2.7600	2.7700	2.7400	2.7400	+5.792%	18,372	23,505	+1.095%
2026-05-29	2.8400	2.8400	2.5900	2.5900	-15.082%	107	39,067	+6.950%
2026-05-28	3.0200	3.0500	3.0200	3.0500	-4.688%	8	39,173	-9.180%
2026-05-22	3.2000	3.2000	3.2000	3.2000	-5.882%	21	39,144	-13.438%
2026-05-20	3.4000	3.4000	3.4000	3.4000	+14.865%	1	39,144	-18.529%
2026-05-19	3.1600	3.1700	2.9600	2.9600	-11.905%	45	39,368	-6.419%
2026-05-18	3.3200	3.3600	3.2500	3.3600	+6.667%	953	39,368	-17.560%
2026-05-15	3.1500	3.1500	3.1500	3.1500	-17.105%	55	39,368	-12.063%
2026-05-13	3.8000	3.8000	3.8000	3.8000	-15.556%	37	39,368	-27.105%
2026-05-11	4.5500	4.6000	4.5000	4.5000	-9.091%	346	39,368	-38.444%
2026-05-08	4.9500	4.9500	4.9500	4.9500	-8.163%	13	39,245	-44.040%
2026-05-06	5.3900	5.3900	5.3900	5.3900	+8.889%	10	39,245	-48.609%
2026-05-04	4.9500	4.9500	4.9500	4.9500	-4.808%	3	39,255	-44.040%
2026-04-30	5.1700	5.2000	5.1700	5.2000	-3.525%	329	39,255	-46.731%
2026-04-28	5.3800	5.3900	5.3800	5.3900	-20.735%	12,660	39,245	-48.609%
2026-04-17	6.8000	6.8000	6.8000	6.8000	-6.465%	1	40,511	-59.265%
2026-04-14	7.2700	7.2700	7.2700	7.2700	+13.594%	1	40,511	-61.898%
2026-04-09	6.3000	6.4000	6.3000	6.4000	+9.402%	2	40,511	-56.719%
2026-04-08	5.8500	5.8500	5.8500	5.8500	+31.461%	1	40,511	-52.650%
2026-03-27	4.4500	4.4500	4.4500	4.4500	+5.450%	1	40,511	-37.753%
2026-03-24	4.2200	4.2200	4.2200	4.2200	-0.939%	1	40,511	-34.360%
2026-03-18	4.2600	4.2600	4.2600	4.2600	+2.158%	3	40,514	-34.977%
2026-03-16	4.0500	4.1700	4.0500	4.1700	-12.944%	3	40,511	-33.573%
2026-03-10	4.3100	4.7900	4.3100	4.7900	+19.750%	11	40,519	-42.171%
2026-03-05	4.0000	4.0000	4.0000	4.0000	-11.111%	1	40,612	-30.750%
2026-03-03	4.5000	4.5000	4.5000	4.5000	-13.462%	1	40,612	-38.444%
2026-03-02	5.2000	5.2000	5.2000	5.2000	-1.887%	500	40,613	-46.731%
2026-02-27	5.3000	5.3000	5.3000	5.3000	-2.752%	1,857	42,615	-47.736%
2026-02-26	5.4500	5.4500	5.4500	5.4500	-7.470%	1	42,615	-49.174%
2026-02-25	6.0600	6.0600	5.8900	5.8900	+2.435%	530	43,110	-52.971%
2026-02-24	5.7500	5.7500	5.7500	5.7500	+4.545%	3	43,110	-51.826%
2026-02-20	5.5200	5.5200	5.5000	5.5000	+11.562%	30	43,110	-49.636%
2026-02-18	5.1700	5.3000	4.9300	4.9300	-0.404%	54	43,110	-43.813%
2026-02-17	4.9500	4.9500	4.9500	4.9500	-14.655%	10	43,075	-44.040%
2026-02-11	5.6200	5.8000	5.6200	5.8000	+25.000%	2	43,075	-52.241%
2026-02-05	4.5700	4.7000	4.5700	4.6400	-12.782%	15	43,075	-40.302%
2026-01-29	5.5700	5.5700	5.3200	5.3200	+5.347%	841	43,072	-47.932%
2026-01-27	4.9500	5.0500	4.9500	5.0500	+20.813%	3	43,076	-45.149%
2026-01-26	4.3200	4.3200	4.1800	4.1800	+63.922%	4	43,076	-33.732%
2026-01-16	2.5500	2.5500	2.5500	2.5500	+12.335%	10	43,075	+8.627%
2026-01-02	2.2700	2.2700	2.2700	2.2700	+16.410%	20	43,075	+22.026%
2025-12-29	1.9500	1.9500	1.9500	1.9500	-10.138%	2	43,055	+42.051%
2025-12-26	2.1700	2.1700	2.1700	2.1700	+1.878%	850	43,055	+27.650%
2025-12-18	2.1400	2.1400	2.1300	2.1300	-9.746%	1,500	44,405	+30.047%
2025-12-16	2.3600	2.3600	2.3600	2.3600	-3.279%	1	44,405	+17.373%
2025-12-09	2.4800	2.4800	2.4400	2.4400	-8.614%	22	44,405	+13.525%
2025-12-08	2.8300	2.8400	2.6600	2.6700	-3.261%	1,922	46,327	+3.745%
2025-12-05	2.7800	2.7800	2.6900	2.7600	-9.804%	2,005	46,327	+0.362%
2025-12-03	3.0600	3.0600	3.0600	3.0600	+12.088%	2,000	47,561	-9.477%
2025-12-01	2.7800	2.7800	2.7200	2.7300	+14.226%	315	47,932	+1.465%
2025-11-25	2.3900	2.3900	2.3900	2.3900	+3.463%	10	47,617	+15.900%
2025-11-20	2.4000	2.4000	2.3100	2.3100	-9.412%	32,300	47,617	+19.913%
2025-11-10	2.5500	2.5500	2.5500	2.5500	+25.616%	300	78,546	+8.627%
2025-11-04	2.0300	2.0300	2.0300	2.0300	+1.500%	1	78,546	+36.453%
2025-11-03	2.0000	2.0000	2.0000	2.0000	+29.032%	3,800	74,746	+38.500%
2025-09-30	1.5500	1.5500	1.5500	1.5500	-26.887%	500	74,746	+78.710%
2025-09-23	2.1200	2.1200	2.0600	2.1200	+1.435%	300	75,196	+30.660%
2025-09-17	2.0900	2.0900	2.0900	2.0900	+48.227%	300	75,196	+32.536%
2025-08-28	1.4100	1.4100	1.4100	1.4100	+4.444%	100	75,196	+96.454%
2025-08-26	1.3500	1.3500	1.3500	1.3500	+6.299%	50	75,146	+105.185%
2025-08-25	1.3500	1.3500	1.2700	1.2700	+14.414%	94	75,146	+118.110%
2025-08-14	1.1100	1.1100	1.1100	1.1100	-9.016%	8	75,068	+149.550%
2025-08-12	1.2600	1.2600	1.2200	1.2200	+27.083%	402	75,060	+127.049%
2025-08-05	0.9200	0.9600	0.9200	0.9600	-4.000%	2	74,662	+188.542%
2025-08-04	1.0000	1.0000	1.0000	1.0000	+4.167%	15,900	74,660	+177.000%
2025-08-01	0.9600	0.9600	0.9600	0.9600	+4.348%	1	58,760	+188.542%
2025-07-31	0.9200	0.9200	0.9200	0.9200	-8.911%	50	58,760	+201.087%
2025-07-30	0.9900	1.0100	0.9500	1.0100	-12.174%	22,200	58,710	+174.257%
2025-07-15	1.1500	1.1500	1.1500	1.1500	-17.266%	1	36,510	+140.870%
2025-07-07	1.3900	1.3900	1.3900	1.3900	-9.740%	10	36,510	+99.281%
2025-07-02	1.5400	1.5400	1.5400	1.5400	+26.230%	10,000	36,500	+79.870%
2025-06-27	1.2200	1.2200	1.2200	1.2200	-17.568%	5,500	26,500	+127.049%
2025-06-16	1.4800	1.4800	1.4800	1.4800	+19.355%	10,000	21,000	+87.162%
2025-06-13	1.2400	1.2400	1.2400	1.2400	+31.915%	20,000	11,000	+123.387%
2025-05-30	1.0400	1.0700	0.8700	0.9400	-22.314%	1,000	1,000	+194.681%
2025-05-09	1.2100	1.2100	1.2100	1.2100	+124.074%	2	500	+128.926%
2024-12-18	0.5900	0.5900	0.4700	0.5400	-52.632%	500	500	+412.963%
2024-12-10	1.1400	1.1400	1.1400	1.1400	-30.909%	1	2	+142.982%
2024-08-09	1.6500	1.6500	1.6500	1.6500	+10.000%	2	1	+67.879%
2024-07-09	2.1000	2.1000	1.5000	1.5000	0.000%	2	1	+84.667%