Dark

EWZ20261218C42
EWZ Dec 18 2026 42.00 Call (EWZ261218C00042000)
option OPRA

EOD

Oct 1, 2026

1.350.000%(0.00)2,276

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.3600	1.3600	1.2600	1.3500	0.000%	2,276	147,932	0.000%
2026-09-30	1.3200	1.4300	1.3000	1.3500	+18.421%	14,427	145,929	0.000%
2026-09-29	1.0200	1.1400	1.0200	1.1400	+3.636%	230	131,903	+18.421%
2026-09-28	1.0800	1.1700	1.0700	1.1000	-12.000%	1,706	131,940	+22.727%
2026-09-25	1.1800	1.2800	1.1400	1.2500	-5.303%	1,086	130,638	+8.000%
2026-09-24	1.4100	1.4100	1.2300	1.3200	-8.333%	18	130,795	+2.273%
2026-09-23	1.7300	1.7300	1.4100	1.4400	-15.789%	512	130,799	-6.250%
2026-09-22	1.6400	1.7100	1.6100	1.7100	-0.581%	2,633	130,470	-21.053%
2026-09-21	1.6700	1.7300	1.6100	1.7200	+20.280%	2,334	131,412	-21.512%
2026-09-18	1.4500	1.5800	1.4300	1.4300	-11.728%	390	129,921	-5.594%
2026-09-17	1.5100	1.6200	1.5100	1.6200	+2.532%	25,171	130,049	-16.667%
2026-09-16	1.5400	1.6500	1.4600	1.5800	-6.509%	227	114,885	-14.557%
2026-09-15	1.7600	1.7600	1.6900	1.6900	+3.049%	223	114,920	-20.118%
2026-09-14	1.6100	1.7100	1.4900	1.6400	-12.766%	41,444	114,759	-17.683%
2026-09-11	1.7200	1.8800	1.7100	1.8800	-5.051%	681	81,448	-28.191%
2026-09-10	1.6600	2.0000	1.6600	1.9800	+13.793%	107	80,848	-31.818%
2026-09-09	1.8900	1.8900	1.6400	1.7400	-14.286%	1,813	82,525	-22.414%
2026-09-08	1.9300	2.2000	1.9300	2.0300	+20.118%	2,506	80,772	-33.498%
2026-09-04	1.7000	1.7000	1.6900	1.6900	-6.111%	443	78,509	-20.118%
2026-09-03	2.2000	2.2400	1.7500	1.8000	-5.263%	7,436	78,509	-25.000%
2026-09-02	1.5700	2.0800	1.5700	1.9000	+31.034%	19,082	84,434	-28.947%
2026-09-01	1.4700	1.4700	1.4500	1.4500	+22.881%	200	86,305	-6.897%
2026-08-31	1.2100	1.2100	1.1800	1.1800	+2.609%	67	86,105	+14.407%
2026-08-27	1.1500	1.1500	1.1500	1.1500	-6.504%	1	86,120	+17.391%
2026-08-26	1.2100	1.2300	1.2100	1.2300	+23.000%	7,016	86,119	+9.756%
2026-08-25	1.0000	1.0000	1.0000	1.0000	+9.890%	20	89,393	+35.000%
2026-08-21	0.7900	0.9100	0.7900	0.9100	+62.500%	8,255	89,393	+48.352%
2026-08-20	0.5500	0.6200	0.5500	0.5600	+24.444%	5,021	81,188	+141.071%
2026-08-17	0.5100	0.5100	0.4500	0.4500	0.000%	54	78,187	+200.000%
2026-08-14	0.4800	0.4800	0.4300	0.4500	-22.414%	8,080	78,160	+200.000%
2026-08-13	0.5500	0.5800	0.5500	0.5800	+9.434%	195	74,125	+132.759%
2026-08-11	0.7000	0.7000	0.5300	0.5300	-45.918%	10,050	77,711	+154.717%
2026-08-06	1.0600	1.0600	0.9800	0.9800	-14.783%	5,361	74,124	+37.755%
2026-08-05	1.1500	1.1500	1.1500	1.1500	+0.877%	113	79,487	+17.391%
2026-08-04	1.2200	1.2200	1.1400	1.1400	-6.557%	12	79,478	+18.421%
2026-08-03	1.2200	1.2200	1.2200	1.2200	+2.521%	8	79,472	+10.656%
2026-07-30	1.1900	1.1900	1.1900	1.1900	+1.709%	1	79,472	+13.445%
2026-07-29	1.1700	1.1700	1.1700	1.1700	-1.681%	3	79,472	+15.385%
2026-07-28	1.1900	1.1900	1.1900	1.1900	-4.800%	250	79,472	+13.445%
2026-07-24	1.2500	1.2500	1.2500	1.2500	-8.088%	1	79,222	+8.000%
2026-07-23	1.3600	1.3600	1.3600	1.3600	-2.857%	1	79,222	-0.735%
2026-07-22	1.4000	1.4000	1.4000	1.4000	+23.894%	1	79,222	-3.571%
2026-07-21	1.0600	1.2800	1.0600	1.1300	+0.893%	8,537	81,244	+19.469%
2026-07-20	1.1200	1.1200	1.0900	1.1200	+5.660%	158	86,793	+20.536%
2026-07-17	1.0600	1.1000	1.0600	1.0600	-5.357%	16,714	86,792	+27.358%
2026-07-16	1.1200	1.1200	1.1200	1.1200	-6.667%	50	96,628	+20.536%
2026-07-13	1.3600	1.3800	1.2000	1.2000	-11.765%	199	96,770	+12.500%
2026-07-10	1.3100	1.4600	1.3100	1.3600	+23.636%	237	96,774	-0.735%
2026-07-09	1.1100	1.1100	1.1000	1.1000	+5.769%	8	96,729	+22.727%
2026-07-07	1.0400	1.0400	1.0400	1.0400	-5.455%	1	96,729	+29.808%
2026-07-06	1.0200	1.1500	1.0100	1.1000	+8.911%	76	96,730	+22.727%
2026-07-02	1.0200	1.0300	1.0100	1.0100	+2.020%	15	96,792	+33.663%
2026-07-01	0.9800	0.9900	0.9800	0.9900	-8.333%	10,001	96,792	+36.364%
2026-06-30	1.0600	1.0800	1.0600	1.0800	-6.087%	5,011	86,795	+25.000%
2026-06-29	1.1800	1.1800	1.1000	1.1500	-4.167%	5,114	81,806	+17.391%
2026-06-26	1.1600	1.2100	1.1600	1.2000	+5.263%	177	76,719	+12.500%
2026-06-25	1.0800	1.1400	1.0800	1.1400	+22.581%	6	76,869	+18.421%
2026-06-24	0.9600	0.9600	0.9300	0.9300	-11.429%	85	76,862	+45.161%
2026-06-23	1.0000	1.0500	1.0000	1.0500	-2.778%	20,580	76,941	+28.571%
2026-06-22	1.0200	1.0800	1.0200	1.0800	+9.091%	1,161	94,218	+25.000%
2026-06-18	0.9900	1.0300	0.9500	0.9900	-16.102%	4,727	95,378	+36.364%
2026-06-17	1.2600	1.3100	1.1800	1.1800	+3.509%	490	95,378	+14.407%
2026-06-16	1.1500	1.1500	1.1400	1.1400	+11.765%	6	95,378	+18.421%
2026-06-11	0.9900	1.0200	0.9900	1.0200	+10.870%	65	95,378	+32.353%
2026-06-10	0.9700	0.9700	0.9200	0.9200	-3.158%	31	95,378	+46.739%
2026-06-09	0.9500	0.9900	0.9400	0.9500	+2.151%	1,530	95,378	+42.105%
2026-06-08	0.9300	0.9300	0.9300	0.9300	-7.000%	1	96,878	+45.161%
2026-06-05	1.0000	1.0000	1.0000	1.0000	-19.355%	15	96,878	+35.000%
2026-06-04	1.2600	1.2600	1.2400	1.2400	-1.587%	25	96,893	+8.871%
2026-06-03	1.2600	1.2600	1.2600	1.2600	-15.436%	1	96,893	+7.143%
2026-06-01	1.4900	1.4900	1.4900	1.4900	-15.341%	1	96,893	-9.396%
2026-05-28	1.7600	1.7600	1.7600	1.7600	-2.222%	1	96,893	-23.295%
2026-05-26	1.9400	1.9500	1.8000	1.8000	-3.226%	1,008	96,894	-25.000%
2026-05-22	1.8900	1.8900	1.8600	1.8600	-10.577%	7	95,904	-27.419%
2026-05-21	2.1300	2.1300	2.0800	2.0800	+9.474%	27	95,904	-35.096%
2026-05-20	1.9000	1.9000	1.9000	1.9000	+13.095%	1	95,904	-28.947%
2026-05-19	1.7800	1.8500	1.6800	1.6800	-15.578%	532	96,557	-19.643%
2026-05-18	1.9000	1.9900	1.9000	1.9900	+8.743%	565	96,557	-32.161%
2026-05-15	1.8500	1.9000	1.8200	1.8300	-21.459%	1,148	96,557	-26.230%
2026-05-14	2.4100	2.4100	2.2800	2.3300	-8.268%	21	97,523	-42.060%
2026-05-13	2.5600	2.5600	2.5300	2.5400	-2.308%	3	97,508	-46.850%
2026-05-12	2.6000	2.6000	2.6000	2.6000	-17.460%	5	97,508	-48.077%
2026-05-08	3.2400	3.2400	3.1500	3.1500	+1.286%	47	97,508	-57.143%
2026-05-07	3.1100	3.1100	3.1100	3.1100	-12.147%	1	97,507	-56.592%
2026-05-06	3.4000	3.5400	3.4000	3.5400	+4.118%	89	97,507	-61.864%
2026-05-05	3.4000	3.4000	3.4000	3.4000	+4.615%	174	97,506	-60.294%
2026-05-04	3.2000	3.2500	3.2000	3.2500	-2.985%	155	97,506	-58.462%
2026-05-01	3.3500	3.3500	3.2500	3.3500	-1.471%	357	97,489	-59.701%
2026-04-30	3.4000	3.4000	3.4000	3.4000	+12.957%	28	97,489	-60.294%
2026-04-29	3.0500	3.0500	3.0100	3.0100	-11.471%	132	97,489	-55.150%
2026-04-28	3.4200	3.4200	3.3500	3.4000	-4.225%	209	97,486	-60.294%
2026-04-24	3.5500	3.5500	3.5500	3.5500	-13.415%	3	97,484	-61.972%
2026-04-23	4.1000	4.1000	4.1000	4.1000	+1.235%	1	97,483	-67.073%
2026-04-22	4.1500	4.1500	4.0500	4.0500	-11.957%	180	97,484	-66.667%
2026-04-21	4.6000	4.6000	4.6000	4.6000	+1.099%	8	97,492	-70.652%
2026-04-20	4.5000	4.5500	4.4400	4.5500	+1.562%	27,017	97,492	-70.330%
2026-04-17	4.6700	4.6700	4.4800	4.4800	-6.080%	625	96,856	-69.866%
2026-04-16	4.7700	4.7700	4.7700	4.7700	-5.545%	1	96,856	-71.698%
2026-04-14	5.1700	5.2000	5.0100	5.0500	+1.000%	78	96,856	-73.267%
2026-04-13	4.5200	5.0000	4.5200	5.0000	+8.696%	155	96,894	-73.000%
2026-04-10	4.8100	4.8100	4.6000	4.6000	+3.371%	106	96,843	-70.652%
2026-04-09	4.2500	4.4500	4.2500	4.4500	+12.658%	2,503	96,748	-69.663%
2026-04-08	3.9500	3.9500	3.9500	3.9500	+32.550%	1	95,497	-65.823%
2026-03-27	2.9800	2.9800	2.9800	2.9800	-3.560%	25	95,498	-54.698%
2026-03-26	3.0900	3.0900	3.0900	3.0900	-3.738%	4	95,523	-56.311%
2026-03-25	3.2100	3.2100	3.2100	3.2100	+12.632%	3	95,527	-57.944%
2026-03-24	2.8500	2.8500	2.8500	2.8500	-3.716%	1	95,524	-52.632%
2026-03-23	2.9700	3.0300	2.8700	2.9600	+30.396%	45	95,524	-54.392%
2026-03-20	2.2300	2.2700	2.2300	2.2700	-23.569%	6	95,537	-40.529%
2026-03-17	2.9500	2.9700	2.9500	2.9700	+9.191%	6	95,543	-54.545%
2026-03-16	2.7200	2.7200	2.7200	2.7200	-19.048%	5	95,537	-50.368%
2026-03-11	3.3000	3.3600	3.2500	3.3600	+3.385%	19	95,538	-59.821%
2026-03-10	3.2500	3.2500	3.2500	3.2500	+18.613%	3	95,519	-58.462%
2026-03-09	2.7400	2.7400	2.7400	2.7400	-2.143%	10	95,516	-50.730%
2026-03-05	2.8100	2.8300	2.7300	2.8000	-12.500%	52	95,515	-51.786%
2026-03-04	3.0900	3.2000	3.0900	3.2000	+5.263%	18	95,463	-57.813%
2026-03-03	2.6500	3.0400	2.6500	3.0400	-15.556%	28	95,449	-55.592%
2026-02-27	3.8600	3.8600	3.6000	3.6000	-11.111%	789	96,208	-62.500%
2026-02-25	4.0000	4.0500	4.0000	4.0500	0.000%	14	95,421	-66.667%
2026-02-24	4.0500	4.0500	4.0500	4.0500	+4.922%	3	95,421	-66.667%
2026-02-20	3.9300	3.9300	3.8000	3.8600	+4.324%	17	95,421	-65.026%
2026-02-19	3.7500	3.8000	3.6600	3.7000	+6.322%	63	95,411	-63.514%
2026-02-18	3.6000	3.6000	3.4800	3.4800	+6.422%	5,130	95,348	-61.207%
2026-02-17	3.2700	3.2700	3.2700	3.2700	-7.887%	25	90,313	-58.716%
2026-02-13	3.4000	3.6000	3.4000	3.5500	-12.346%	48	90,313	-61.972%
2026-02-11	4.1700	4.1700	4.0500	4.0500	+15.057%	157	90,321	-66.667%
2026-02-10	3.5000	3.5500	3.5000	3.5200	+10.000%	98	90,203	-61.648%
2026-02-05	3.2000	3.2000	3.2000	3.2000	-0.312%	10	90,223	-57.813%
2026-02-02	3.2100	3.2100	3.2100	3.2100	+3.548%	1	90,213	-57.944%
2026-01-30	3.4100	3.4100	3.1000	3.1000	-15.068%	128	90,214	-56.452%
2026-01-29	3.7900	3.7900	3.6500	3.6500	+7.353%	364	90,214	-63.014%
2026-01-27	3.3500	3.4300	3.3500	3.4000	+18.056%	6	90,213	-60.294%
2026-01-26	2.8800	2.8800	2.8800	2.8800	+46.193%	20	90,214	-53.125%
2026-01-21	1.9700	1.9700	1.9700	1.9700	+24.684%	5	90,234	-31.472%
2026-01-16	1.5800	1.5800	1.5800	1.5800	+17.910%	10	90,234	-14.557%
2025-12-26	1.3400	1.3400	1.3400	1.3400	-18.788%	365	90,234	+0.746%
2025-12-10	1.6500	1.6500	1.6500	1.6500	-19.512%	750	90,234	-18.182%
2025-12-05	2.0500	2.0500	2.0500	2.0500	-8.482%	2	90,834	-34.146%
2025-12-04	2.2600	2.2600	2.2400	2.2400	+7.692%	90	90,836	-39.732%
2025-12-03	2.1000	2.1500	2.0500	2.0800	+2.970%	214	90,836	-35.096%
2025-12-02	1.9800	2.0300	1.9000	2.0200	+5.759%	1,010	90,844	-33.168%
2025-12-01	1.9000	1.9300	1.8800	1.9100	+1.596%	53	90,034	-29.319%
2025-11-26	1.8800	1.8800	1.8800	1.8800	+22.078%	300	89,734	-28.191%
2025-11-25	1.5000	1.5400	1.5000	1.5400	-0.645%	16	89,734	-12.338%
2025-11-21	1.4900	1.5500	1.4900	1.5500	+3.333%	17	89,740	-12.903%
2025-11-20	1.5200	1.5200	1.5000	1.5000	-18.478%	31,810	89,734	-10.000%
2025-11-17	1.9000	1.9000	1.8400	1.8400	-1.604%	516	57,934	-26.630%
2025-11-14	1.9000	1.9000	1.8700	1.8700	+8.721%	314	57,642	-27.807%
2025-11-13	1.8200	3.1000	0.9900	1.7200	+1.176%	345	57,342	-21.512%
2025-11-12	1.7400	1.7400	1.5200	1.7000	-9.574%	100	57,134	-20.588%
2025-11-11	1.8600	1.8800	1.8500	1.8800	+10.588%	220	57,134	-28.191%
2025-11-10	1.6000	1.7000	1.6000	1.7000	+12.583%	498	57,167	-20.588%
2025-11-06	1.4900	1.5100	1.4900	1.5100	+22.764%	60	56,867	-10.596%
2025-11-04	1.2300	1.2300	1.2300	1.2300	0.000%	250	56,887	+9.756%
2025-10-30	1.2400	1.2500	1.2300	1.2300	-2.381%	1,673	56,887	+9.756%
2025-10-29	1.2700	1.2800	1.2600	1.2600	+4.132%	517	56,887	+7.143%
2025-10-28	1.2000	1.2100	1.2000	1.2100	+22.222%	18	56,891	+11.570%
2025-10-21	0.9800	1.0000	0.9400	0.9900	-1.980%	100	56,897	+36.364%
2025-10-17	0.9900	1.0100	0.9900	1.0100	-3.810%	100	56,894	+33.663%
2025-10-08	1.0500	1.0500	1.0500	1.0500	-11.017%	20	56,794	+28.571%
2025-10-06	1.2100	1.2100	1.1800	1.1800	-2.479%	5	47,649	+14.407%
2025-10-03	1.1300	1.2100	1.1300	1.2100	+51.250%	41,833	50,974	+11.570%
2025-08-29	0.8000	0.8000	0.8000	0.8000	-5.882%	49	15,054	+68.750%
2025-08-28	0.9400	0.9400	0.8500	0.8500	+8.974%	15,030	15,054	+58.824%
2025-08-08	0.7800	0.7800	0.7800	0.7800	+4.000%	1	24	+73.077%
2025-07-16	0.7500	0.7500	0.7500	0.7500	-23.469%	10	24	+80.000%
2025-07-08	0.9800	0.9800	0.9800	0.9800	+58.065%	10	22	+37.755%
2025-05-02	0.6200	0.6200	0.6200	0.6200	-6.061%	2	12	+117.742%
2025-04-28	0.6600	0.6600	0.6600	0.6600	+34.694%	6	11	+104.545%
2025-04-01	0.4900	0.4900	0.4900	0.4900	-3.922%	1	11	+175.510%
2025-03-07	0.5100	0.5100	0.5100	0.5100	-32.000%	4	10	+164.706%
2025-01-30	0.7500	0.7500	0.7500	0.7500	-21.053%	3	7	+80.000%
2024-10-03	0.9500	0.9500	0.9500	0.9500	-9.524%	3	7	+42.105%
2024-09-24	1.0500	1.0500	1.0500	1.0500	+47.887%	3	4	+28.571%
2024-08-05	0.7100	0.7100	0.7100	0.7100	0.000%	1	1	+90.141%