Dark

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

EOD

Jul 31, 2026

1.14+16.327%(+0.16)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.1300	1.1400	1.1300	1.1400	+16.327%	7	13,152	0.000%
2026-07-30	0.9800	0.9800	0.9800	0.9800	+8.889%	1	13,157	+16.327%
2026-07-29	0.8900	0.9000	0.8900	0.9000	-12.621%	5	13,157	+26.667%
2026-07-28	1.0300	1.0300	1.0300	1.0300	+6.186%	1	13,157	+10.680%
2026-07-27	1.0000	1.0000	0.9700	0.9700	-1.020%	4	13,157	+17.526%
2026-07-24	1.0100	1.0200	0.9800	0.9800	-7.547%	151	13,160	+16.327%
2026-07-23	1.1400	1.1800	1.0600	1.0600	-9.402%	28	13,286	+7.547%
2026-07-22	1.1000	1.1700	1.1000	1.1700	+28.571%	152	13,282	-2.564%
2026-07-20	0.9100	0.9100	0.9100	0.9100	-17.273%	1	13,214	+25.275%
2026-07-15	1.1000	1.1000	1.1000	1.1000	+6.796%	4	13,214	+3.636%
2026-07-13	1.1100	1.1100	1.0300	1.0300	-14.876%	80	13,214	+10.680%
2026-07-10	1.2100	1.2100	1.2100	1.2100	+23.469%	1	13,213	-5.785%
2026-06-29	0.9800	0.9800	0.9800	0.9800	0.000%	1	13,212	+16.327%
2026-06-26	0.9700	0.9800	0.9700	0.9800	+8.889%	155	13,213	+16.327%
2026-06-25	0.9600	0.9600	0.9000	0.9000	+18.421%	3	13,211	+26.667%
2026-06-24	0.7600	0.7600	0.7600	0.7600	-10.588%	3	13,210	+50.000%
2026-06-23	0.8600	0.8600	0.8400	0.8500	-4.494%	3	13,207	+34.118%
2026-06-22	0.8900	0.8900	0.8900	0.8900	0.000%	2	13,207	+28.090%
2026-06-17	1.0400	1.0400	0.8900	0.8900	-9.184%	101	13,208	+28.090%
2026-06-16	0.9700	0.9800	0.9700	0.9800	-4.854%	2	13,208	+16.327%
2026-06-15	1.2700	1.2700	1.0300	1.0300	-6.364%	103	13,208	+10.680%
2026-06-12	1.0900	1.1600	1.0900	1.1000	+34.146%	3	13,139	+3.636%
2026-06-11	0.8200	0.8400	0.8200	0.8200	+5.128%	12	13,140	+39.024%
2026-06-10	0.7700	0.7900	0.7600	0.7800	-3.704%	13	13,128	+46.154%
2026-06-09	0.8200	0.8200	0.8100	0.8100	-24.299%	9	13,115	+40.741%
2026-06-04	1.0700	1.0700	1.0700	1.0700	+0.943%	3	13,106	+6.542%
2026-06-03	1.0600	1.0600	1.0600	1.0600	-20.301%	1	13,109	+7.547%
2026-06-01	1.3300	1.3300	1.3300	1.3300	+3.906%	2	13,109	-14.286%
2026-05-29	1.2800	1.3000	1.2600	1.2800	-14.094%	3,300	13,109	-10.938%
2026-05-27	1.4900	1.4900	1.4900	1.4900	-5.096%	10	13,625	-23.490%
2026-05-26	1.5600	1.5700	1.2600	1.5700	-14.208%	253	13,625	-27.389%
2026-05-21	1.8300	1.8300	1.8300	1.8300	+7.647%	5	13,383	-37.705%
2026-05-18	1.7000	1.7000	1.7000	1.7000	-22.727%	1	13,378	-32.941%
2026-05-13	2.2000	2.2000	2.2000	2.2000	-20.578%	2	13,378	-48.182%
2026-05-08	2.7700	2.7700	2.7700	2.7700	-9.180%	1	13,379	-58.845%
2026-05-05	3.2000	3.2000	3.0500	3.0500	+7.018%	188	13,414	-62.623%
2026-05-04	2.8500	2.8500	2.8500	2.8500	-4.362%	2	13,283	-60.000%
2026-05-01	3.0000	3.0000	2.9800	2.9800	+4.561%	7	13,286	-61.745%
2026-04-30	3.1400	3.1400	2.8500	2.8500	+8.779%	3,306	13,286	-60.000%
2026-04-29	2.6700	2.6700	2.6200	2.6200	-14.098%	30	12,151	-56.489%
2026-04-28	3.0500	3.0500	3.0500	3.0500	-6.154%	52	12,121	-62.623%
2026-04-27	3.2500	3.2500	3.2500	3.2500	-12.162%	549	12,069	-64.923%
2026-04-22	3.7000	3.7000	3.7000	3.7000	-14.352%	8	11,529	-69.189%
2026-04-16	4.3200	4.3200	4.3200	4.3200	-6.087%	1	11,522	-73.611%
2026-04-14	4.6000	4.6000	4.6000	4.6000	+10.048%	203	11,521	-75.217%
2026-04-13	4.2200	4.2200	4.1800	4.1800	-3.241%	50	11,521	-72.727%
2026-04-10	4.3300	4.3300	4.2000	4.3200	+13.684%	20,104	11,500	-73.611%
2026-04-09	3.8000	3.8000	3.8000	3.8000	+4.110%	15	4,444	-70.000%
2026-04-08	3.6500	3.6500	3.6500	3.6500	+11.621%	10	4,459	-68.767%
2026-04-02	3.2300	3.3000	3.2000	3.2700	+27.734%	500	4,336	-65.138%
2026-03-24	2.5600	2.5600	2.5600	2.5600	-4.478%	1	4,336	-55.469%
2026-03-23	2.6500	2.6800	2.6500	2.6800	+14.043%	114	4,336	-57.463%
2026-03-06	2.3300	2.4000	2.3300	2.3500	-8.203%	6	4,315	-51.489%
2026-03-05	2.4800	2.5600	2.4800	2.5600	-26.648%	93	4,313	-55.469%
2026-02-26	3.5000	3.5000	3.4500	3.4900	+1.453%	8	4,299	-67.335%
2026-02-24	3.4400	3.4400	3.4400	3.4400	-0.290%	150	4,302	-66.860%
2026-02-20	3.4500	3.4500	3.4500	3.4500	+7.813%	150	4,302	-66.957%
2026-02-18	3.5000	3.5000	3.2000	3.2000	+3.226%	182	4,137	-64.375%
2026-02-13	2.9800	3.1000	2.9400	3.1000	-7.463%	40	4,158	-63.226%
2026-02-12	3.3500	3.3500	3.3500	3.3500	+16.725%	1	4,158	-65.970%
2026-02-05	2.8700	2.8700	2.8700	2.8700	+1.413%	10	4,157	-60.279%
2026-01-30	2.8800	2.8800	2.8300	2.8300	+60.795%	50	4,157	-59.717%
2026-01-21	1.7700	1.8000	1.7500	1.7600	+31.343%	107	4,107	-35.227%
2026-01-16	1.3400	1.3400	1.3400	1.3400	-0.741%	1,500	4,196	-14.925%
2026-01-07	1.3500	1.3500	1.3500	1.3500	-11.765%	5	4,196	-15.556%
2025-12-12	1.5200	1.5300	1.5200	1.5300	+21.429%	54	4,191	-25.490%
2025-11-21	1.2600	1.2600	1.2600	1.2600	-24.096%	19	4,245	-9.524%
2025-11-17	1.6600	1.6600	1.6600	1.6600	0.000%	80	4,245	-31.325%
2025-11-14	1.6600	1.6600	1.6600	1.6600	+2.469%	9	4,254	-31.325%
2025-11-11	1.6500	1.6500	1.6200	1.6200	+76.087%	100	4,245	-29.630%
2025-10-20	0.9100	0.9200	0.9100	0.9200	-5.155%	141	4,145	+23.913%
2025-10-02	0.9700	0.9700	0.9700	0.9700	+5.435%	3	4,004	+17.526%
2025-09-12	0.9200	0.9200	0.9200	0.9200	+4.545%	4,000	4,007	+23.913%
2025-09-10	0.8800	0.8800	0.8800	0.8800	+3.529%	1	7	+29.545%
2025-09-05	0.8500	0.8500	0.8500	0.8500	+21.429%	1	6	+34.118%
2025-09-04	0.7000	0.7000	0.7000	0.7000	-6.667%	1	7	+62.857%
2025-08-29	0.7500	0.7800	0.7500	0.7500	+66.667%	6	1	+52.000%
2025-03-28	0.4500	0.4500	0.4500	0.4500	-25.000%	2	1	+153.333%
2025-03-14	0.6000	0.6000	0.6000	0.6000	0.000%	2	1	+90.000%