Dark

EWZ20261218C43
EWZ Dec 18 2026 43.00 Call (EWZ261218C00043000)
option OPRA

EOD

Oct 1, 2026

1.10-1.786%(-0.02)19,419

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0900	1.1400	0.9900	1.1000	-1.786%	19,419	153,106	0.000%
2026-09-30	1.0700	1.1800	1.0100	1.1200	+15.464%	4,990	135,916	-1.786%
2026-09-29	0.8300	0.9700	0.8300	0.9700	+2.105%	119,678	129,123	+13.402%
2026-09-28	0.8800	0.9600	0.8800	0.9500	-3.061%	44	18,813	+15.789%
2026-09-25	0.9700	1.0100	0.9700	0.9800	-6.667%	197	18,819	+12.245%
2026-09-24	1.1500	1.1600	1.0500	1.0500	-25.532%	194	18,819	+4.762%
2026-09-22	1.3200	1.4100	1.3200	1.4100	0.000%	3,744	21,138	-21.986%
2026-09-21	1.3600	1.4100	1.3600	1.4100	+16.529%	316	17,412	-21.986%
2026-09-18	1.2500	1.2500	1.2100	1.2100	-11.679%	2	17,427	-9.091%
2026-09-17	1.3600	1.3700	1.3600	1.3700	+7.031%	2	17,427	-19.708%
2026-09-16	1.2900	1.4200	1.2400	1.2800	-11.111%	1,448	17,427	-14.063%
2026-09-15	1.4500	1.4500	1.4100	1.4400	+4.348%	300	16,484	-23.611%
2026-09-14	1.2800	1.3800	1.2800	1.3800	-6.122%	47	16,484	-20.290%
2026-09-11	1.5300	1.5400	1.4700	1.4700	-13.529%	171	16,484	-25.170%
2026-09-10	1.7100	1.7500	1.6600	1.7000	+14.865%	5,283	16,745	-35.294%
2026-09-09	1.8700	1.8700	1.4800	1.4800	-13.450%	224	13,603	-25.676%
2026-09-08	1.8300	1.8700	1.6900	1.7100	+21.277%	1,166	13,475	-35.673%
2026-09-04	1.4500	1.5100	1.4100	1.4100	-7.843%	104	13,891	-21.986%
2026-09-03	1.8500	1.8700	1.5000	1.5300	-6.135%	2,750	13,891	-28.105%
2026-09-02	1.5800	1.6600	1.5800	1.6300	+38.136%	339	13,189	-32.515%
2026-09-01	1.2300	1.2400	1.1800	1.1800	+10.280%	5	13,163	-6.780%
2026-08-31	1.0700	1.0700	1.0700	1.0700	+12.632%	1	13,159	+2.804%
2026-08-27	0.9500	0.9500	0.9500	0.9500	-8.654%	4	13,160	+15.789%
2026-08-26	1.0400	1.0400	1.0400	1.0400	+40.541%	4	13,156	+5.769%
2026-08-24	0.7400	0.7400	0.7400	0.7400	+10.448%	1	13,154	+48.649%
2026-08-21	0.6700	0.6700	0.6700	0.6700	+45.652%	1	13,154	+64.179%
2026-08-19	0.4600	0.4600	0.4600	0.4600	+31.429%	1	13,154	+139.130%
2026-08-18	0.3500	0.3500	0.3500	0.3500	-20.455%	1	13,153	+214.286%
2026-08-13	0.4400	0.4400	0.4400	0.4400	0.000%	87	13,153	+150.000%
2026-08-12	0.4400	0.4400	0.4400	0.4400	+7.317%	1	13,152	+150.000%
2026-08-11	0.5100	0.5100	0.4100	0.4100	-32.787%	7	13,151	+168.293%
2026-08-10	0.5900	0.6100	0.5800	0.6100	-46.491%	3	13,151	+80.328%
2026-07-31	1.1300	1.1400	1.1300	1.1400	+16.327%	7	13,152	-3.509%
2026-07-30	0.9800	0.9800	0.9800	0.9800	+8.889%	1	13,157	+12.245%
2026-07-29	0.8900	0.9000	0.8900	0.9000	-12.621%	5	13,157	+22.222%
2026-07-28	1.0300	1.0300	1.0300	1.0300	+6.186%	1	13,157	+6.796%
2026-07-27	1.0000	1.0000	0.9700	0.9700	-1.020%	4	13,157	+13.402%
2026-07-24	1.0100	1.0200	0.9800	0.9800	-7.547%	151	13,160	+12.245%
2026-07-23	1.1400	1.1800	1.0600	1.0600	-9.402%	28	13,286	+3.774%
2026-07-22	1.1000	1.1700	1.1000	1.1700	+28.571%	152	13,282	-5.983%
2026-07-20	0.9100	0.9100	0.9100	0.9100	-17.273%	1	13,214	+20.879%
2026-07-15	1.1000	1.1000	1.1000	1.1000	+6.796%	4	13,214	0.000%
2026-07-13	1.1100	1.1100	1.0300	1.0300	-14.876%	80	13,214	+6.796%
2026-07-10	1.2100	1.2100	1.2100	1.2100	+23.469%	1	13,213	-9.091%
2026-06-29	0.9800	0.9800	0.9800	0.9800	0.000%	1	13,212	+12.245%
2026-06-26	0.9700	0.9800	0.9700	0.9800	+8.889%	155	13,213	+12.245%
2026-06-25	0.9600	0.9600	0.9000	0.9000	+18.421%	3	13,211	+22.222%
2026-06-24	0.7600	0.7600	0.7600	0.7600	-10.588%	3	13,210	+44.737%
2026-06-23	0.8600	0.8600	0.8400	0.8500	-4.494%	3	13,207	+29.412%
2026-06-22	0.8900	0.8900	0.8900	0.8900	0.000%	2	13,207	+23.596%
2026-06-17	1.0400	1.0400	0.8900	0.8900	-9.184%	101	13,208	+23.596%
2026-06-16	0.9700	0.9800	0.9700	0.9800	-4.854%	2	13,208	+12.245%
2026-06-15	1.2700	1.2700	1.0300	1.0300	-6.364%	103	13,208	+6.796%
2026-06-12	1.0900	1.1600	1.0900	1.1000	+34.146%	3	13,139	0.000%
2026-06-11	0.8200	0.8400	0.8200	0.8200	+5.128%	12	13,140	+34.146%
2026-06-10	0.7700	0.7900	0.7600	0.7800	-3.704%	13	13,128	+41.026%
2026-06-09	0.8200	0.8200	0.8100	0.8100	-24.299%	9	13,115	+35.802%
2026-06-04	1.0700	1.0700	1.0700	1.0700	+0.943%	3	13,106	+2.804%
2026-06-03	1.0600	1.0600	1.0600	1.0600	-20.301%	1	13,109	+3.774%
2026-06-01	1.3300	1.3300	1.3300	1.3300	+3.906%	2	13,109	-17.293%
2026-05-29	1.2800	1.3000	1.2600	1.2800	-14.094%	3,300	13,109	-14.063%
2026-05-27	1.4900	1.4900	1.4900	1.4900	-5.096%	10	13,625	-26.174%
2026-05-26	1.5600	1.5700	1.2600	1.5700	-14.208%	253	13,625	-29.936%
2026-05-21	1.8300	1.8300	1.8300	1.8300	+7.647%	5	13,383	-39.891%
2026-05-18	1.7000	1.7000	1.7000	1.7000	-22.727%	1	13,378	-35.294%
2026-05-13	2.2000	2.2000	2.2000	2.2000	-20.578%	2	13,378	-50.000%
2026-05-08	2.7700	2.7700	2.7700	2.7700	-9.180%	1	13,379	-60.289%
2026-05-05	3.2000	3.2000	3.0500	3.0500	+7.018%	188	13,414	-63.934%
2026-05-04	2.8500	2.8500	2.8500	2.8500	-4.362%	2	13,283	-61.404%
2026-05-01	3.0000	3.0000	2.9800	2.9800	+4.561%	7	13,286	-63.087%
2026-04-30	3.1400	3.1400	2.8500	2.8500	+8.779%	3,306	13,286	-61.404%
2026-04-29	2.6700	2.6700	2.6200	2.6200	-14.098%	30	12,151	-58.015%
2026-04-28	3.0500	3.0500	3.0500	3.0500	-6.154%	52	12,121	-63.934%
2026-04-27	3.2500	3.2500	3.2500	3.2500	-12.162%	549	12,069	-66.154%
2026-04-22	3.7000	3.7000	3.7000	3.7000	-14.352%	8	11,529	-70.270%
2026-04-16	4.3200	4.3200	4.3200	4.3200	-6.087%	1	11,522	-74.537%
2026-04-14	4.6000	4.6000	4.6000	4.6000	+10.048%	203	11,521	-76.087%
2026-04-13	4.2200	4.2200	4.1800	4.1800	-3.241%	50	11,521	-73.684%
2026-04-10	4.3300	4.3300	4.2000	4.3200	+13.684%	20,104	11,500	-74.537%
2026-04-09	3.8000	3.8000	3.8000	3.8000	+4.110%	15	4,444	-71.053%
2026-04-08	3.6500	3.6500	3.6500	3.6500	+11.621%	10	4,459	-69.863%
2026-04-02	3.2300	3.3000	3.2000	3.2700	+27.734%	500	4,336	-66.361%
2026-03-24	2.5600	2.5600	2.5600	2.5600	-4.478%	1	4,336	-57.031%
2026-03-23	2.6500	2.6800	2.6500	2.6800	+14.043%	114	4,336	-58.955%
2026-03-06	2.3300	2.4000	2.3300	2.3500	-8.203%	6	4,315	-53.191%
2026-03-05	2.4800	2.5600	2.4800	2.5600	-26.648%	93	4,313	-57.031%
2026-02-26	3.5000	3.5000	3.4500	3.4900	+1.453%	8	4,299	-68.481%
2026-02-24	3.4400	3.4400	3.4400	3.4400	-0.290%	150	4,302	-68.023%
2026-02-20	3.4500	3.4500	3.4500	3.4500	+7.813%	150	4,302	-68.116%
2026-02-18	3.5000	3.5000	3.2000	3.2000	+3.226%	182	4,137	-65.625%
2026-02-13	2.9800	3.1000	2.9400	3.1000	-7.463%	40	4,158	-64.516%
2026-02-12	3.3500	3.3500	3.3500	3.3500	+16.725%	1	4,158	-67.164%
2026-02-05	2.8700	2.8700	2.8700	2.8700	+1.413%	10	4,157	-61.672%
2026-01-30	2.8800	2.8800	2.8300	2.8300	+60.795%	50	4,157	-61.131%
2026-01-21	1.7700	1.8000	1.7500	1.7600	+31.343%	107	4,107	-37.500%
2026-01-16	1.3400	1.3400	1.3400	1.3400	-0.741%	1,500	4,196	-17.910%
2026-01-07	1.3500	1.3500	1.3500	1.3500	-11.765%	5	4,196	-18.519%
2025-12-12	1.5200	1.5300	1.5200	1.5300	+21.429%	54	4,191	-28.105%
2025-11-21	1.2600	1.2600	1.2600	1.2600	-24.096%	19	4,245	-12.698%
2025-11-17	1.6600	1.6600	1.6600	1.6600	0.000%	80	4,245	-33.735%
2025-11-14	1.6600	1.6600	1.6600	1.6600	+2.469%	9	4,254	-33.735%
2025-11-11	1.6500	1.6500	1.6200	1.6200	+76.087%	100	4,245	-32.099%
2025-10-20	0.9100	0.9200	0.9100	0.9200	-5.155%	141	4,145	+19.565%
2025-10-02	0.9700	0.9700	0.9700	0.9700	+5.435%	3	4,004	+13.402%
2025-09-12	0.9200	0.9200	0.9200	0.9200	+4.545%	4,000	4,007	+19.565%
2025-09-10	0.8800	0.8800	0.8800	0.8800	+3.529%	1	7	+25.000%
2025-09-05	0.8500	0.8500	0.8500	0.8500	+21.429%	1	6	+29.412%
2025-09-04	0.7000	0.7000	0.7000	0.7000	-6.667%	1	7	+57.143%
2025-08-29	0.7500	0.7800	0.7500	0.7500	+66.667%	6	1	+46.667%
2025-03-28	0.4500	0.4500	0.4500	0.4500	-25.000%	2	1	+144.444%
2025-03-14	0.6000	0.6000	0.6000	0.6000	0.000%	2	1	+83.333%