Dark

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

EOD

Oct 1, 2026

2.32+0.433%(+0.01)38,683

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.2000	2.4000	2.0800	2.3200	+0.433%	38,683	64,360	0.000%
2026-09-30	2.3500	2.3500	2.2600	2.3100	+14.925%	240	29,089	+0.433%
2026-09-29	1.8500	2.0100	1.8500	2.0100	+3.077%	34	28,863	+15.423%
2026-09-28	1.9500	1.9500	1.9500	1.9500	-9.722%	10	28,887	+18.974%
2026-09-25	1.9800	2.1900	1.9800	2.1600	-9.623%	75	28,887	+7.407%
2026-09-24	2.4600	2.4600	2.3900	2.3900	-4.781%	2	28,839	-2.929%
2026-09-23	2.8500	2.8500	2.4900	2.5100	-13.746%	7,164	28,853	-7.570%
2026-09-22	2.6600	2.9100	2.6300	2.9100	+2.827%	371	24,826	-20.275%
2026-09-21	2.7100	2.8300	2.7100	2.8300	+16.461%	361	24,525	-18.021%
2026-09-18	2.4200	2.4300	2.4200	2.4300	-9.328%	90	24,187	-4.527%
2026-09-17	2.5000	2.6800	2.5000	2.6800	+2.682%	171	24,133	-13.433%
2026-09-16	2.6900	2.6900	2.6100	2.6100	-1.880%	176	24,133	-11.111%
2026-09-14	2.5200	2.6600	2.5100	2.6600	-15.556%	13	24,133	-12.782%
2026-09-10	2.8600	3.4000	2.8600	3.1500	+9.375%	1,199	24,631	-26.349%
2026-09-09	2.9100	3.0500	2.8500	2.8800	-8.861%	81	23,648	-19.444%
2026-09-08	3.3500	3.3900	3.1600	3.1600	+16.176%	23	23,640	-26.582%
2026-09-04	2.8100	2.9000	2.6500	2.7200	-6.849%	25	23,607	-14.706%
2026-09-03	3.2000	3.3500	2.8000	2.9200	-4.262%	43	23,607	-20.548%
2026-09-02	2.5300	3.1000	2.5300	3.0500	+36.771%	678	23,599	-23.934%
2026-09-01	2.1100	2.4100	2.1100	2.2300	+13.776%	57	23,628	+4.036%
2026-08-31	1.9600	1.9600	1.9600	1.9600	+18.788%	2	23,642	+18.367%
2026-08-28	1.6500	1.6500	1.6500	1.6500	-12.234%	17	23,644	+40.606%
2026-08-27	1.8800	1.8800	1.8800	1.8800	-5.528%	1	23,629	+23.404%
2026-08-26	2.0600	2.0600	1.9900	1.9900	+30.065%	56	23,679	+16.583%
2026-08-21	1.5300	1.5300	1.5300	1.5300	+28.571%	4	23,624	+51.634%
2026-08-19	1.1900	1.1900	1.1900	1.1900	+30.769%	1	23,620	+94.958%
2026-08-18	1.0300	1.0300	0.9100	0.9100	-6.186%	134	23,627	+154.945%
2026-08-17	1.0500	1.0500	0.9500	0.9700	+7.778%	5	23,722	+139.175%
2026-08-14	1.0300	1.0600	0.9000	0.9000	-15.094%	10	23,723	+157.778%
2026-08-13	1.0600	1.0600	1.0600	1.0600	-1.852%	1	23,729	+118.868%
2026-08-12	1.0000	1.0800	1.0000	1.0800	+5.882%	11	23,730	+114.815%
2026-08-11	1.3100	1.3100	1.0200	1.0200	-27.143%	26	23,741	+127.451%
2026-08-10	1.4000	1.4000	1.4000	1.4000	-12.500%	5	23,744	+65.714%
2026-08-07	1.6300	1.6300	1.6000	1.6000	-11.111%	6	23,739	+45.000%
2026-08-06	1.8000	1.8000	1.8000	1.8000	-13.876%	1	23,735	+28.889%
2026-08-05	2.0800	2.0900	2.0800	2.0900	-1.878%	502	23,734	+11.005%
2026-08-04	2.1100	2.1500	2.1000	2.1300	-10.127%	200	24,076	+8.920%
2026-07-22	2.2500	2.3900	2.2500	2.3700	+30.939%	53	23,950	-2.110%
2026-07-17	1.8200	1.8200	1.8100	1.8100	-16.590%	34	23,902	+28.177%
2026-07-15	2.2800	2.2800	2.1700	2.1700	-3.556%	22	23,881	+6.912%
2026-07-14	2.2400	2.3200	2.2000	2.2500	+12.500%	512	23,859	+3.111%
2026-07-13	2.1500	2.1500	2.0000	2.0000	-7.407%	5	23,383	+16.000%
2026-07-10	2.1600	2.1600	2.1600	2.1600	+29.341%	5	23,384	+7.407%
2026-07-02	1.8400	1.8400	1.6700	1.6700	-6.180%	5,026	23,385	+38.922%
2026-06-30	1.7800	1.7800	1.7800	1.7800	-5.319%	2,500	23,385	+30.337%
2026-06-29	1.8800	1.8800	1.8800	1.8800	-5.528%	1	20,885	+23.404%
2026-06-26	1.8100	1.9900	1.8100	1.9900	+4.737%	535	20,884	+16.583%
2026-06-25	1.7600	1.9000	1.7600	1.9000	+21.019%	15	21,118	+22.105%
2026-06-24	1.5100	1.5700	1.5100	1.5700	-5.988%	4	21,113	+47.771%
2026-06-23	1.7000	1.7000	1.6700	1.6700	-6.180%	5	21,110	+38.922%
2026-06-22	1.7200	1.7800	1.7200	1.7800	+9.202%	3	21,105	+30.337%
2026-06-18	1.6300	1.6300	1.6300	1.6300	-20.098%	2	21,102	+42.331%
2026-06-17	2.0400	2.0400	2.0400	2.0400	+5.699%	1	21,102	+13.725%
2026-06-15	2.0600	2.0800	1.9300	1.9300	-4.455%	22	21,102	+20.207%
2026-06-12	2.0200	2.0200	2.0200	2.0200	+32.026%	2	21,102	+14.851%
2026-06-10	1.5300	1.5300	1.5300	1.5300	-4.969%	1	21,102	+51.634%
2026-06-09	1.6200	1.6200	1.6100	1.6100	-18.687%	3	21,101	+44.099%
2026-06-04	2.0000	2.0000	1.9600	1.9800	-1.000%	14	21,098	+17.172%
2026-06-03	2.0000	2.0000	2.0000	2.0000	-18.699%	1	21,095	+16.000%
2026-06-02	2.4600	2.4600	2.4600	2.4600	+6.494%	50	21,095	-5.691%
2026-06-01	2.3100	2.3100	2.3100	2.3100	-4.149%	2	21,095	+0.433%
2026-05-29	2.4100	2.4100	2.4100	2.4100	-10.741%	1	21,095	-3.734%
2026-05-28	2.7000	2.7000	2.7000	2.7000	-14.286%	1	21,096	-14.074%
2026-05-21	3.1500	3.1500	3.1500	3.1500	-7.353%	5	21,095	-26.349%
2026-05-14	3.4000	3.4000	3.4000	3.4000	+9.677%	850	21,090	-31.765%
2026-05-13	3.1500	3.1500	3.1000	3.1000	-24.390%	5,600	14,921	-25.161%
2026-05-11	4.1000	4.1000	4.1000	4.1000	-6.818%	25	14,921	-43.415%
2026-05-08	4.4000	4.4000	4.4000	4.4000	+3.529%	6	14,898	-47.273%
2026-05-07	4.3600	4.3600	4.2000	4.2500	-4.494%	196	14,896	-45.412%
2026-05-04	4.4500	4.4500	4.4500	4.4500	-2.626%	6	14,700	-47.865%
2026-05-01	4.5700	4.5700	4.5700	4.5700	+6.279%	1	14,693	-49.234%
2026-04-29	4.4500	4.5000	4.3000	4.3000	-13.481%	5,551	14,694	-46.047%
2026-04-24	4.9300	4.9700	4.8300	4.9700	-11.250%	2,000	10,821	-53.320%
2026-04-21	5.6000	5.6000	5.6000	5.6000	-5.882%	30	10,835	-58.571%
2026-04-17	5.9500	5.9500	5.9500	5.9500	-4.800%	1	10,835	-61.008%
2026-04-16	6.2500	6.2500	6.2500	6.2500	-1.575%	2	10,835	-62.880%
2026-04-15	6.3500	6.3500	6.3500	6.3500	+11.014%	22	10,833	-63.465%
2026-04-09	5.7200	5.7200	5.7200	5.7200	+8.952%	12	10,855	-59.441%
2026-04-08	5.2500	5.2500	5.2500	5.2500	+11.465%	1	10,843	-55.810%
2026-04-07	4.7100	4.7100	4.7100	4.7100	-3.484%	3	10,844	-50.743%
2026-04-06	4.8800	4.8800	4.8800	4.8800	+3.830%	3	10,847	-52.459%
2026-04-02	4.7000	4.7000	4.7000	4.7000	-2.083%	10	10,837	-50.638%
2026-04-01	4.8000	4.8000	4.8000	4.8000	-2.637%	2	10,837	-51.667%
2026-03-31	4.9300	4.9300	4.9300	4.9300	+23.250%	1	10,837	-52.941%
2026-03-17	3.9500	4.0000	3.9500	4.0000	-8.467%	9	10,836	-42.000%
2026-03-10	4.3700	4.3700	4.3700	4.3700	+22.067%	10	10,848	-46.911%
2026-03-06	3.4000	3.5800	3.4000	3.5800	-16.744%	11	10,839	-35.196%
2026-03-04	4.3000	4.3000	4.3000	4.3000	+4.878%	3	10,839	-46.047%
2026-03-03	3.4000	4.1000	3.4000	4.1000	-18.000%	4	10,837	-43.415%
2026-02-26	5.1500	5.1500	5.0000	5.0000	-0.990%	9	10,836	-53.600%
2026-02-23	5.3500	5.3500	5.0000	5.0500	+0.798%	16	10,827	-54.059%
2026-02-19	5.0100	5.0100	5.0100	5.0100	+7.051%	20	10,819	-53.693%
2026-02-13	4.6800	4.6800	4.6800	4.6800	-3.704%	20	10,799	-50.427%
2026-02-12	4.8600	4.8600	4.8600	4.8600	-5.631%	1	10,799	-52.263%
2026-02-11	5.1500	5.1500	5.1500	5.1500	+8.421%	1	10,798	-54.951%
2026-02-10	4.8000	4.8000	4.7000	4.7500	0.000%	21	10,797	-51.158%
2026-02-09	4.7500	4.7500	4.7500	4.7500	+13.636%	10	10,817	-51.158%
2026-02-04	4.1800	4.1800	4.1800	4.1800	-5.000%	3	10,807	-44.498%
2026-02-02	4.4000	4.4000	4.4000	4.4000	-3.084%	1	10,807	-47.273%
2026-01-29	4.5400	4.5400	4.5400	4.5400	-5.417%	3	10,806	-48.899%
2026-01-28	4.8000	4.8000	4.8000	4.8000	+25.000%	7	10,807	-51.667%
2026-01-26	3.8400	3.8400	3.8400	3.8400	+9.091%	1	10,806	-39.583%
2026-01-22	3.5200	3.5200	3.5200	3.5200	+15.410%	1	10,807	-34.091%
2026-01-21	3.0500	3.0500	3.0500	3.0500	+31.466%	1	10,807	-23.934%
2026-01-15	2.3200	2.3200	2.3200	2.3200	+30.337%	100	10,808	0.000%
2025-12-22	1.7800	1.7800	1.7800	1.7800	-15.640%	228	10,908	+30.337%
2025-12-16	2.3100	2.3100	2.1100	2.1100	-15.600%	11	11,136	+9.953%
2025-12-15	2.5900	2.6200	2.4800	2.5000	+2.881%	5,228	11,136	-7.200%
2025-12-08	2.4300	2.4300	2.4300	2.4300	+7.048%	1	6,136	-4.527%
2025-12-05	2.5600	2.5600	2.2700	2.2700	-24.834%	3	6,136	+2.203%
2025-12-04	3.0500	3.0500	3.0200	3.0200	+9.818%	10	6,134	-23.179%
2025-12-03	2.7500	2.7900	2.7500	2.7500	+3.774%	4	6,124	-15.636%
2025-11-28	2.6500	2.6500	2.6500	2.6500	+3.113%	100	6,124	-12.453%
2025-11-26	2.5700	2.5700	2.5700	2.5700	+14.222%	1	6,124	-9.728%
2025-11-11	2.2500	2.2500	2.2500	2.2500	-2.597%	4	6,124	+3.111%
2025-11-10	2.3100	2.3100	2.3100	2.3100	+35.882%	198	6,124	+0.433%
2025-10-29	1.7000	1.7000	1.7000	1.7000	0.000%	6	6,124	+36.471%
2025-10-28	1.7000	1.7200	1.7000	1.7000	+8.280%	102	6,130	+36.471%
2025-10-24	1.5700	1.5700	1.5700	1.5700	+12.143%	1	6,181	+47.771%
2025-10-16	1.4000	1.4000	1.4000	1.4000	+7.692%	1	6,180	+65.714%
2025-10-10	1.3000	1.3000	1.3000	1.3000	-13.333%	1	6,179	+78.462%
2025-10-07	1.5000	1.5000	1.5000	1.5000	-8.537%	1	6,179	+54.667%
2025-10-06	1.6400	1.6400	1.6400	1.6400	-3.529%	1	6,179	+41.463%
2025-10-01	1.7800	1.7900	1.7000	1.7000	-2.857%	502	6,179	+36.471%
2025-09-26	1.7500	1.7500	1.7500	1.7500	0.000%	1	5,679	+32.571%
2025-09-24	1.7300	1.7500	1.7300	1.7500	+2.941%	200	5,679	+32.571%
2025-09-16	1.7000	1.7000	1.7000	1.7000	+68.317%	1	5,679	+36.471%
2025-08-07	1.0100	1.0100	1.0100	1.0100	+13.483%	5,000	5,678	+129.703%
2025-07-18	0.9000	0.9800	0.8400	0.8900	-12.745%	158	678	+160.674%
2025-07-15	1.0200	1.0200	1.0200	1.0200	-11.304%	48	528	+127.451%
2025-07-11	1.0400	1.1500	0.7600	1.1500	-41.327%	400	483	+101.739%
2025-02-18	3.3300	3.3300	1.9600	1.9600	+18.072%	80	83	+18.367%
2024-08-12	1.6600	1.6600	1.6600	1.6600	+7.097%	2	3	+39.759%
2024-08-09	1.5500	1.5500	1.5500	1.5500	+32.479%	2	1	+49.677%
2024-06-25	1.5500	1.5500	1.1700	1.1700	0.000%	2	0	+98.291%