Dark

EWZ20261218C41
EWZ Dec 18 2026 41.00 Call (EWZ261218C00041000)
option OPRA

EOD

Oct 1, 2026

1.62+3.846%(+0.06)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.5500	1.6200	1.5500	1.6200	+3.846%	67	7,524	0.000%
2026-09-30	1.5200	1.5600	1.5200	1.5600	+13.043%	3	7,524	+3.846%
2026-09-29	1.3100	1.3800	1.2900	1.3800	+1.471%	1,172	8,030	+17.391%
2026-09-28	1.3600	1.3600	1.3600	1.3600	-8.725%	50	6,910	+19.118%
2026-09-25	1.3900	1.4900	1.3800	1.4900	-20.321%	2,761	8,929	+8.725%
2026-09-23	1.8700	1.8700	1.8700	1.8700	-6.500%	2	9,241	-13.369%
2026-09-22	1.9200	2.0000	1.9100	2.0000	-0.498%	29	9,251	-19.000%
2026-09-21	1.9400	2.0100	1.9400	2.0100	+12.921%	127	9,235	-19.403%
2026-09-18	1.7200	1.7800	1.7100	1.7800	+2.299%	36	9,355	-8.989%
2026-09-17	1.6800	1.7700	1.6800	1.7400	-10.769%	3,156	9,437	-6.897%
2026-09-16	1.9600	1.9600	1.9500	1.9500	-7.143%	3	7,089	-16.923%
2026-09-15	2.0900	2.1000	2.0500	2.1000	+9.375%	19	7,089	-22.857%
2026-09-14	1.9000	2.0100	1.9000	1.9200	-9.005%	6	7,077	-15.625%
2026-09-11	2.0500	2.1100	2.0500	2.1100	-8.261%	16	7,078	-23.223%
2026-09-10	2.4600	2.4600	2.3000	2.3000	+11.650%	10	7,080	-29.565%
2026-09-09	2.0900	2.1700	2.0600	2.0600	-16.935%	102	7,082	-21.359%
2026-09-08	2.4600	2.5700	2.3600	2.4800	+23.383%	78	7,034	-34.677%
2026-09-04	2.1200	2.1200	2.0000	2.0100	-5.634%	1,024	7,907	-19.403%
2026-09-03	2.3200	2.3200	2.1300	2.1300	-7.391%	44	7,907	-23.944%
2026-09-02	1.9000	2.3000	1.9000	2.3000	+31.429%	24	7,886	-29.565%
2026-09-01	1.7100	1.7600	1.7100	1.7500	+21.528%	14	7,886	-7.429%
2026-08-26	1.4700	1.4700	1.3700	1.4400	+6.667%	101	7,875	+12.500%
2026-08-25	1.3500	1.3500	1.3500	1.3500	+32.353%	72	7,784	+20.000%
2026-08-24	1.0300	1.0300	1.0200	1.0200	-5.556%	50	7,712	+58.824%
2026-08-21	0.9800	1.0800	0.9800	1.0800	+33.333%	26	7,712	+50.000%
2026-08-19	0.8500	0.8500	0.8100	0.8100	+35.000%	55	7,738	+100.000%
2026-08-17	0.6000	0.6000	0.6000	0.6000	-4.762%	1	7,711	+170.000%
2026-08-14	0.6600	0.6700	0.6300	0.6300	-11.268%	16	7,711	+157.143%
2026-08-13	0.7100	0.7100	0.7100	0.7100	-1.389%	11	7,695	+128.169%
2026-08-12	0.7200	0.7200	0.7200	0.7200	-13.253%	1	7,685	+125.000%
2026-08-11	0.8300	0.8300	0.8300	0.8300	-8.791%	6	7,685	+95.181%
2026-08-10	0.9100	0.9100	0.9100	0.9100	-9.000%	1	7,687	+78.022%
2026-08-07	1.0000	1.0000	1.0000	1.0000	-13.793%	1	7,688	+62.000%
2026-08-06	1.3200	1.3200	1.1600	1.1600	-9.375%	2	7,688	+39.655%
2026-07-29	1.2800	1.2800	1.2800	1.2800	-11.724%	1	7,688	+26.563%
2026-07-28	1.5700	1.5800	1.4500	1.4500	-11.585%	17	7,688	+11.724%
2026-07-23	1.6400	1.6400	1.6400	1.6400	-1.205%	1	7,692	-1.220%
2026-07-22	1.6600	1.6600	1.6600	1.6600	+23.881%	1	7,692	-2.410%
2026-07-16	1.3400	1.3400	1.3400	1.3400	-18.788%	3	7,691	+20.896%
2026-07-15	1.6500	1.6500	1.6500	1.6500	+5.769%	12	7,702	-1.818%
2026-07-14	1.5600	1.5600	1.5600	1.5600	+9.859%	5	7,690	+3.846%
2026-07-13	1.4600	1.4700	1.4200	1.4200	-8.974%	4	7,685	+14.085%
2026-07-10	1.5600	1.5600	1.5600	1.5600	+19.084%	6	7,687	+3.846%
2026-07-09	1.3100	1.3100	1.3100	1.3100	+5.645%	11	7,687	+23.664%
2026-07-01	1.2400	1.2400	1.2400	1.2400	+4.202%	13	7,676	+30.645%
2026-06-30	1.2000	1.2000	1.1900	1.1900	-17.931%	143	7,665	+36.134%
2026-06-26	1.2400	1.4500	1.2400	1.4500	+18.852%	393	7,739	+11.724%
2026-06-22	1.2200	1.2200	1.2200	1.2200	+1.667%	1	7,846	+32.787%
2026-06-18	1.2000	1.2000	1.2000	1.2000	-19.463%	1	7,845	+35.000%
2026-06-17	1.4900	1.4900	1.4900	1.4900	-1.974%	1	7,845	+8.725%
2026-06-12	1.5200	1.5200	1.5200	1.5200	+21.600%	2	7,845	+6.579%
2026-06-11	1.1700	1.2500	1.1600	1.2500	+12.613%	22	7,843	+29.600%
2026-06-10	1.1000	1.1300	1.0800	1.1100	-3.478%	37	7,821	+45.946%
2026-06-09	1.1400	1.1600	1.1400	1.1500	0.000%	41	7,787	+40.870%
2026-06-08	1.1500	1.1500	1.1500	1.1500	-14.179%	1	7,746	+40.870%
2026-06-05	1.3400	1.3400	1.3400	1.3400	-7.586%	3	7,745	+20.896%
2026-06-04	1.4500	1.4500	1.4500	1.4500	+1.399%	11	7,745	+11.724%
2026-06-03	1.4300	1.4300	1.4300	1.4300	-20.556%	2	7,734	+13.287%
2026-05-29	1.8100	1.8500	1.8000	1.8000	-11.330%	18,112	7,733	-10.000%
2026-05-28	2.0300	2.0300	2.0300	2.0300	-0.976%	1	23,824	-20.197%
2026-05-26	2.0700	2.0700	2.0500	2.0500	-15.638%	2,001	23,824	-20.976%
2026-05-21	2.4300	2.4300	2.4300	2.4300	+23.980%	1	24,823	-33.333%
2026-05-19	1.9600	1.9600	1.9600	1.9600	-10.909%	250	24,823	-17.347%
2026-05-15	2.1300	2.2000	2.0400	2.2000	-14.729%	104	24,660	-26.364%
2026-05-13	2.9000	2.9000	2.5800	2.5800	-27.324%	49	24,660	-37.209%
2026-05-08	3.5500	3.5500	3.5500	3.5500	-7.792%	9	24,659	-54.366%
2026-05-06	3.8000	3.8500	3.8000	3.8500	0.000%	15	24,659	-57.922%
2026-05-05	3.8500	3.8500	3.8500	3.8500	+8.451%	23	24,662	-57.922%
2026-05-04	3.5500	3.5500	3.5500	3.5500	-4.054%	25	24,662	-54.366%
2026-05-01	3.7000	3.7000	3.6200	3.7000	-2.632%	68	24,680	-56.216%
2026-04-30	3.8500	3.8500	3.8000	3.8000	+10.145%	11	24,680	-57.368%
2026-04-29	3.4500	3.4500	3.4500	3.4500	-23.673%	19	24,680	-53.043%
2026-04-23	4.5200	4.5200	4.5200	4.5200	-11.373%	1	24,680	-64.159%
2026-04-21	5.1000	5.1000	5.1000	5.1000	0.000%	20	24,661	-68.235%
2026-04-16	5.1000	5.1000	5.1000	5.1000	-3.409%	10	24,661	-68.235%
2026-04-15	5.3000	5.3000	5.2400	5.2800	-6.050%	15	24,679	-69.318%
2026-04-14	5.6200	5.6200	5.6200	5.6200	+6.238%	1	24,679	-71.174%
2026-04-13	5.2400	5.2900	5.2400	5.2900	+1.341%	45	24,679	-69.376%
2026-04-10	5.2000	5.2200	5.2000	5.2200	+50.867%	16	24,679	-68.966%
2026-03-27	3.4600	3.4600	3.4600	3.4600	+5.810%	1	24,673	-53.179%
2026-03-09	3.2700	3.2700	3.2700	3.2700	+6.515%	1	24,684	-50.459%
2026-03-03	3.0200	3.0700	2.9200	3.0700	-21.483%	314	24,683	-47.231%
2026-03-02	3.9100	3.9100	3.9100	3.9100	-4.634%	2	24,797	-58.568%
2026-02-27	4.1000	4.1000	4.1000	4.1000	-8.686%	2	24,795	-60.488%
2026-02-25	4.3900	4.5500	4.3000	4.4900	+15.128%	633	24,837	-63.920%
2026-02-18	3.8000	3.9000	3.8000	3.9000	+2.632%	98	24,837	-58.462%
2026-02-13	3.6000	3.8000	3.6000	3.8000	-12.644%	152	24,608	-57.368%
2026-02-12	4.3800	4.3800	4.3500	4.3500	-5.435%	2	24,608	-62.759%
2026-02-11	4.6000	4.6000	4.6000	4.6000	+13.580%	1	24,606	-64.783%
2026-02-10	4.0500	4.0500	4.0500	4.0500	+16.046%	1	24,606	-60.000%
2026-02-02	3.5000	3.5000	3.4900	3.4900	-1.690%	9	24,606	-53.582%
2026-01-30	3.4500	3.5500	3.4500	3.5500	-7.311%	102	24,602	-54.366%
2026-01-29	3.8300	3.9000	3.7400	3.8300	+1.323%	88	24,504	-57.702%
2026-01-27	3.5800	3.8500	3.5500	3.7800	+148.684%	5,227	24,504	-57.143%
2025-12-19	1.5900	1.5900	1.5200	1.5200	-25.123%	5	19,412	+6.579%
2025-12-11	1.9800	2.0600	1.9800	2.0300	+6.842%	10	19,411	-20.197%
2025-12-09	1.9500	1.9500	1.9000	1.9000	-5.000%	18	19,401	-14.737%
2025-12-05	1.9800	2.0000	1.9800	2.0000	-15.612%	675	19,383	-19.000%
2025-12-04	2.4400	2.4500	2.3300	2.3700	+15.049%	18,397	19,928	-31.646%
2025-11-14	2.0600	2.0600	2.0600	2.0600	+112.371%	10	1,628	-21.359%
2025-08-29	0.9700	0.9800	0.9000	0.9700	0.000%	943	675	+67.010%
2025-08-28	0.9800	1.0000	0.9100	0.9700	0.000%	675	675	+67.010%