Dark

EWZ20261218C39
EWZ Dec 18 2026 39.00 Call (EWZ261218C00039000)
option OPRA

EOD

Aug 6, 2026

1.80-13.876%(-0.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.8000	1.8000	1.8000	1.8000	-13.876%	1	23,735	0.000%
2026-08-05	2.0800	2.0900	2.0800	2.0900	-1.878%	502	23,734	-13.876%
2026-08-04	2.1100	2.1500	2.1000	2.1300	-10.127%	200	24,076	-15.493%
2026-07-22	2.2500	2.3900	2.2500	2.3700	+30.939%	53	23,950	-24.051%
2026-07-17	1.8200	1.8200	1.8100	1.8100	-16.590%	34	23,902	-0.552%
2026-07-15	2.2800	2.2800	2.1700	2.1700	-3.556%	22	23,881	-17.051%
2026-07-14	2.2400	2.3200	2.2000	2.2500	+12.500%	512	23,859	-20.000%
2026-07-13	2.1500	2.1500	2.0000	2.0000	-7.407%	5	23,383	-10.000%
2026-07-10	2.1600	2.1600	2.1600	2.1600	+29.341%	5	23,384	-16.667%
2026-07-02	1.8400	1.8400	1.6700	1.6700	-6.180%	5,026	23,385	+7.784%
2026-06-30	1.7800	1.7800	1.7800	1.7800	-5.319%	2,500	23,385	+1.124%
2026-06-29	1.8800	1.8800	1.8800	1.8800	-5.528%	1	20,885	-4.255%
2026-06-26	1.8100	1.9900	1.8100	1.9900	+4.737%	535	20,884	-9.548%
2026-06-25	1.7600	1.9000	1.7600	1.9000	+21.019%	15	21,118	-5.263%
2026-06-24	1.5100	1.5700	1.5100	1.5700	-5.988%	4	21,113	+14.650%
2026-06-23	1.7000	1.7000	1.6700	1.6700	-6.180%	5	21,110	+7.784%
2026-06-22	1.7200	1.7800	1.7200	1.7800	+9.202%	3	21,105	+1.124%
2026-06-18	1.6300	1.6300	1.6300	1.6300	-20.098%	2	21,102	+10.429%
2026-06-17	2.0400	2.0400	2.0400	2.0400	+5.699%	1	21,102	-11.765%
2026-06-15	2.0600	2.0800	1.9300	1.9300	-4.455%	22	21,102	-6.736%
2026-06-12	2.0200	2.0200	2.0200	2.0200	+32.026%	2	21,102	-10.891%
2026-06-10	1.5300	1.5300	1.5300	1.5300	-4.969%	1	21,102	+17.647%
2026-06-09	1.6200	1.6200	1.6100	1.6100	-18.687%	3	21,101	+11.801%
2026-06-04	2.0000	2.0000	1.9600	1.9800	-1.000%	14	21,098	-9.091%
2026-06-03	2.0000	2.0000	2.0000	2.0000	-18.699%	1	21,095	-10.000%
2026-06-02	2.4600	2.4600	2.4600	2.4600	+6.494%	50	21,095	-26.829%
2026-06-01	2.3100	2.3100	2.3100	2.3100	-4.149%	2	21,095	-22.078%
2026-05-29	2.4100	2.4100	2.4100	2.4100	-10.741%	1	21,095	-25.311%
2026-05-28	2.7000	2.7000	2.7000	2.7000	-14.286%	1	21,096	-33.333%
2026-05-21	3.1500	3.1500	3.1500	3.1500	-7.353%	5	21,095	-42.857%
2026-05-14	3.4000	3.4000	3.4000	3.4000	+9.677%	850	21,090	-47.059%
2026-05-13	3.1500	3.1500	3.1000	3.1000	-24.390%	5,600	14,921	-41.935%
2026-05-11	4.1000	4.1000	4.1000	4.1000	-6.818%	25	14,921	-56.098%
2026-05-08	4.4000	4.4000	4.4000	4.4000	+3.529%	6	14,898	-59.091%
2026-05-07	4.3600	4.3600	4.2000	4.2500	-4.494%	196	14,896	-57.647%
2026-05-04	4.4500	4.4500	4.4500	4.4500	-2.626%	6	14,700	-59.551%
2026-05-01	4.5700	4.5700	4.5700	4.5700	+6.279%	1	14,693	-60.613%
2026-04-29	4.4500	4.5000	4.3000	4.3000	-13.481%	5,551	14,694	-58.140%
2026-04-24	4.9300	4.9700	4.8300	4.9700	-11.250%	2,000	10,821	-63.783%
2026-04-21	5.6000	5.6000	5.6000	5.6000	-5.882%	30	10,835	-67.857%
2026-04-17	5.9500	5.9500	5.9500	5.9500	-4.800%	1	10,835	-69.748%
2026-04-16	6.2500	6.2500	6.2500	6.2500	-1.575%	2	10,835	-71.200%
2026-04-15	6.3500	6.3500	6.3500	6.3500	+11.014%	22	10,833	-71.654%
2026-04-09	5.7200	5.7200	5.7200	5.7200	+8.952%	12	10,855	-68.531%
2026-04-08	5.2500	5.2500	5.2500	5.2500	+11.465%	1	10,843	-65.714%
2026-04-07	4.7100	4.7100	4.7100	4.7100	-3.484%	3	10,844	-61.783%
2026-04-06	4.8800	4.8800	4.8800	4.8800	+3.830%	3	10,847	-63.115%
2026-04-02	4.7000	4.7000	4.7000	4.7000	-2.083%	10	10,837	-61.702%
2026-04-01	4.8000	4.8000	4.8000	4.8000	-2.637%	2	10,837	-62.500%
2026-03-31	4.9300	4.9300	4.9300	4.9300	+23.250%	1	10,837	-63.489%
2026-03-17	3.9500	4.0000	3.9500	4.0000	-8.467%	9	10,836	-55.000%
2026-03-10	4.3700	4.3700	4.3700	4.3700	+22.067%	10	10,848	-58.810%
2026-03-06	3.4000	3.5800	3.4000	3.5800	-16.744%	11	10,839	-49.721%
2026-03-04	4.3000	4.3000	4.3000	4.3000	+4.878%	3	10,839	-58.140%
2026-03-03	3.4000	4.1000	3.4000	4.1000	-18.000%	4	10,837	-56.098%
2026-02-26	5.1500	5.1500	5.0000	5.0000	-0.990%	9	10,836	-64.000%
2026-02-23	5.3500	5.3500	5.0000	5.0500	+0.798%	16	10,827	-64.356%
2026-02-19	5.0100	5.0100	5.0100	5.0100	+7.051%	20	10,819	-64.072%
2026-02-13	4.6800	4.6800	4.6800	4.6800	-3.704%	20	10,799	-61.538%
2026-02-12	4.8600	4.8600	4.8600	4.8600	-5.631%	1	10,799	-62.963%
2026-02-11	5.1500	5.1500	5.1500	5.1500	+8.421%	1	10,798	-65.049%
2026-02-10	4.8000	4.8000	4.7000	4.7500	0.000%	21	10,797	-62.105%
2026-02-09	4.7500	4.7500	4.7500	4.7500	+13.636%	10	10,817	-62.105%
2026-02-04	4.1800	4.1800	4.1800	4.1800	-5.000%	3	10,807	-56.938%
2026-02-02	4.4000	4.4000	4.4000	4.4000	-3.084%	1	10,807	-59.091%
2026-01-29	4.5400	4.5400	4.5400	4.5400	-5.417%	3	10,806	-60.352%
2026-01-28	4.8000	4.8000	4.8000	4.8000	+25.000%	7	10,807	-62.500%
2026-01-26	3.8400	3.8400	3.8400	3.8400	+9.091%	1	10,806	-53.125%
2026-01-22	3.5200	3.5200	3.5200	3.5200	+15.410%	1	10,807	-48.864%
2026-01-21	3.0500	3.0500	3.0500	3.0500	+31.466%	1	10,807	-40.984%
2026-01-15	2.3200	2.3200	2.3200	2.3200	+30.337%	100	10,808	-22.414%
2025-12-22	1.7800	1.7800	1.7800	1.7800	-15.640%	228	10,908	+1.124%
2025-12-16	2.3100	2.3100	2.1100	2.1100	-15.600%	11	11,136	-14.692%
2025-12-15	2.5900	2.6200	2.4800	2.5000	+2.881%	5,228	11,136	-28.000%
2025-12-08	2.4300	2.4300	2.4300	2.4300	+7.048%	1	6,136	-25.926%
2025-12-05	2.5600	2.5600	2.2700	2.2700	-24.834%	3	6,136	-20.705%
2025-12-04	3.0500	3.0500	3.0200	3.0200	+9.818%	10	6,134	-40.397%
2025-12-03	2.7500	2.7900	2.7500	2.7500	+3.774%	4	6,124	-34.545%
2025-11-28	2.6500	2.6500	2.6500	2.6500	+3.113%	100	6,124	-32.075%
2025-11-26	2.5700	2.5700	2.5700	2.5700	+14.222%	1	6,124	-29.961%
2025-11-11	2.2500	2.2500	2.2500	2.2500	-2.597%	4	6,124	-20.000%
2025-11-10	2.3100	2.3100	2.3100	2.3100	+35.882%	198	6,124	-22.078%
2025-10-29	1.7000	1.7000	1.7000	1.7000	0.000%	6	6,124	+5.882%
2025-10-28	1.7000	1.7200	1.7000	1.7000	+8.280%	102	6,130	+5.882%
2025-10-24	1.5700	1.5700	1.5700	1.5700	+12.143%	1	6,181	+14.650%
2025-10-16	1.4000	1.4000	1.4000	1.4000	+7.692%	1	6,180	+28.571%
2025-10-10	1.3000	1.3000	1.3000	1.3000	-13.333%	1	6,179	+38.462%
2025-10-07	1.5000	1.5000	1.5000	1.5000	-8.537%	1	6,179	+20.000%
2025-10-06	1.6400	1.6400	1.6400	1.6400	-3.529%	1	6,179	+9.756%
2025-10-01	1.7800	1.7900	1.7000	1.7000	-2.857%	502	6,179	+5.882%
2025-09-26	1.7500	1.7500	1.7500	1.7500	0.000%	1	5,679	+2.857%
2025-09-24	1.7300	1.7500	1.7300	1.7500	+2.941%	200	5,679	+2.857%
2025-09-16	1.7000	1.7000	1.7000	1.7000	+68.317%	1	5,679	+5.882%
2025-08-07	1.0100	1.0100	1.0100	1.0100	+13.483%	5,000	5,678	+78.218%
2025-07-18	0.9000	0.9800	0.8400	0.8900	-12.745%	158	678	+102.247%
2025-07-15	1.0200	1.0200	1.0200	1.0200	-11.304%	48	528	+76.471%
2025-07-11	1.0400	1.1500	0.7600	1.1500	-41.327%	400	483	+56.522%
2025-02-18	3.3300	3.3300	1.9600	1.9600	+18.072%	80	83	-8.163%
2024-08-12	1.6600	1.6600	1.6600	1.6600	+7.097%	2	3	+8.434%
2024-08-09	1.5500	1.5500	1.5500	1.5500	+32.479%	2	1	+16.129%
2024-06-25	1.5500	1.5500	1.1700	1.1700	0.000%	2	0	+53.846%