Dark

EWZ20261218C44
EWZ Dec 18 2026 44.00 Call (EWZ261218C00044000)
option OPRA

EOD

Oct 1, 2026

0.8500-5.556%(-0.0500)13,115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8600	0.9200	0.8000	0.8500	-5.556%	13,115	84,716	0.000%
2026-09-30	0.8500	0.9400	0.8300	0.9000	+20.000%	4,647	72,155	-5.556%
2026-09-29	0.6700	0.7600	0.6700	0.7500	+5.634%	190	71,438	+13.333%
2026-09-28	0.6900	0.7700	0.6900	0.7100	-15.476%	89	71,406	+19.718%
2026-09-25	0.7400	0.8600	0.7400	0.8400	-2.326%	601	71,453	+1.190%
2026-09-24	0.9400	0.9400	0.8600	0.8600	-14.851%	339	71,002	-1.163%
2026-09-23	1.1200	1.1200	1.0000	1.0100	-15.833%	140	70,924	-15.842%
2026-09-22	1.1200	1.2000	1.0900	1.2000	0.000%	2,137	70,672	-29.167%
2026-09-21	1.1400	1.2000	1.1300	1.2000	+30.435%	12,713	68,859	-29.167%
2026-09-18	0.9900	1.0200	0.9200	0.9200	-17.857%	68	56,766	-7.609%
2026-09-17	1.0700	1.1500	0.9300	1.1200	+5.660%	563	56,790	-24.107%
2026-09-16	1.0900	1.1600	1.0400	1.0600	-10.924%	471	56,512	-19.811%
2026-09-15	1.1700	1.2400	1.1700	1.1900	+3.478%	251	56,822	-28.571%
2026-09-14	1.0700	1.2100	1.0700	1.1500	-10.853%	790	56,747	-26.087%
2026-09-11	1.3600	1.3800	1.2500	1.2900	-11.034%	1,398	56,614	-34.109%
2026-09-10	1.1800	1.5200	1.1800	1.4500	+11.538%	471	55,772	-41.379%
2026-09-09	1.3500	1.3800	1.2700	1.3000	-12.162%	12,065	55,685	-34.615%
2026-09-08	1.5700	1.6500	1.4400	1.4800	+30.973%	41,317	44,675	-42.568%
2026-09-04	1.2400	1.2400	1.1300	1.1300	-14.394%	59	7,614	-24.779%
2026-09-03	1.6000	1.6000	1.2800	1.3200	-7.042%	418	7,614	-35.606%
2026-09-02	1.4400	1.4700	1.3400	1.4200	+42.000%	3,721	7,275	-40.141%
2026-09-01	0.9000	1.1000	0.9000	1.0000	+31.579%	34	6,957	-15.000%
2026-08-27	0.7600	0.7600	0.7600	0.7600	+13.433%	1	6,944	+11.842%
2026-08-25	0.6700	0.6700	0.6700	0.6700	+4.688%	10	6,945	+26.866%
2026-08-24	0.6400	0.6400	0.6400	0.6400	+60.000%	1	6,935	+32.813%
2026-08-20	0.4000	0.4000	0.4000	0.4000	+8.108%	1	6,935	+112.500%
2026-08-19	0.3700	0.3700	0.3700	0.3700	+27.586%	1	6,935	+129.730%
2026-08-18	0.2900	0.2900	0.2900	0.2900	-9.375%	562	6,970	+193.103%
2026-08-14	0.3000	0.3200	0.2900	0.3200	-3.030%	176	6,874	+165.625%
2026-08-11	0.3400	0.3400	0.2900	0.3300	-54.795%	5	6,883	+157.576%
2026-08-06	0.7300	0.7300	0.7300	0.7300	-2.667%	10	6,878	+16.438%
2026-08-04	0.8100	0.8100	0.7500	0.7500	-9.639%	2	6,878	+13.333%
2026-08-03	0.8300	0.8300	0.8300	0.8300	-14.433%	1	6,878	+2.410%
2026-07-31	0.9700	0.9700	0.9700	0.9700	+15.476%	5	6,878	-12.371%
2026-07-27	0.8300	0.8400	0.8300	0.8400	-13.402%	9	6,873	+1.190%
2026-07-22	0.9700	0.9700	0.9700	0.9700	0.000%	1	6,865	-12.371%
2026-07-14	0.9700	0.9700	0.9700	0.9700	+16.867%	75	6,866	-12.371%
2026-06-29	0.7900	0.8300	0.7900	0.8300	+3.750%	2	6,791	+2.410%
2026-06-26	0.7600	0.9800	0.7300	0.8000	0.000%	12	6,791	+6.250%
2026-06-25	0.8000	0.8000	0.8000	0.8000	+21.212%	1	6,785	+6.250%
2026-06-24	0.6600	0.6600	0.6600	0.6600	-12.000%	1	6,786	+28.788%
2026-06-22	0.7500	0.7500	0.7500	0.7500	+4.167%	1	6,785	+13.333%
2026-06-18	0.7200	0.7200	0.7200	0.7200	-4.000%	2	6,791	+18.056%
2026-06-17	0.9100	0.9200	0.7500	0.7500	-7.407%	4	6,791	+13.333%
2026-06-16	0.8100	0.8100	0.8100	0.8100	+15.714%	2	6,791	+4.938%
2026-06-11	0.6900	0.7000	0.6900	0.7000	0.000%	5	6,791	+21.429%
2026-06-10	0.7000	0.7000	0.7000	0.7000	+6.061%	2	6,786	+21.429%
2026-06-09	0.6800	0.7000	0.6600	0.6600	+8.197%	877	6,694	+28.788%
2026-06-08	0.6100	0.6100	0.6100	0.6100	-24.691%	36	6,054	+39.344%
2026-06-05	0.8100	0.8100	0.8100	0.8100	-7.955%	5	6,075	+4.938%
2026-06-04	0.8800	0.8800	0.8800	0.8800	-5.376%	10	6,080	-3.409%
2026-06-03	0.9300	0.9300	0.9300	0.9300	-29.545%	5	6,070	-8.602%
2026-05-26	1.3300	1.3300	1.3100	1.3200	-16.456%	116	6,070	-35.606%
2026-05-21	1.5800	1.5800	1.5800	1.5800	+8.219%	5	5,954	-46.203%
2026-05-20	1.4600	1.4600	1.4600	1.4600	+17.742%	62	5,949	-41.781%
2026-05-19	1.2400	1.2400	1.2400	1.2400	-10.145%	500	5,437	-31.452%
2026-05-15	1.4000	1.4000	1.3400	1.3800	-28.125%	1,201	5,437	-38.406%
2026-05-13	1.9500	1.9700	1.9200	1.9200	-23.200%	39	5,956	-55.729%
2026-05-07	2.5000	2.5000	2.5000	2.5000	-7.749%	5	5,974	-66.000%
2026-05-05	2.6000	2.7100	2.6000	2.7100	+4.633%	13	5,984	-68.635%
2026-05-04	2.6600	2.6600	2.5700	2.5900	+3.187%	144	5,975	-67.181%
2026-04-30	2.5100	2.5100	2.5100	2.5100	-3.089%	72	5,890	-66.135%
2026-04-28	2.7100	2.7200	2.5900	2.5900	-7.500%	53	5,955	-67.181%
2026-04-24	2.8000	2.8000	2.8000	2.8000	-11.950%	44	5,940	-69.643%
2026-04-23	3.1800	3.1800	3.1800	3.1800	-3.636%	1	5,896	-73.270%
2026-04-22	3.3000	3.3000	3.3000	3.3000	-8.333%	15	5,897	-74.242%
2026-04-17	3.6000	3.6000	3.6000	3.6000	-10.000%	55	5,882	-76.389%
2026-04-15	4.0000	4.0000	4.0000	4.0000	+4.167%	1	5,827	-78.750%
2026-04-13	3.8200	3.8400	3.8200	3.8400	+8.782%	100	5,865	-77.865%
2026-04-09	3.5300	3.5300	3.5300	3.5300	+22.997%	25	5,787	-75.921%
2026-03-31	2.8700	2.8700	2.8700	2.8700	+10.385%	1	5,787	-70.383%
2026-03-25	2.6000	2.6000	2.6000	2.6000	-16.129%	1	5,786	-67.308%
2026-02-24	3.1000	3.1000	3.1000	3.1000	-6.061%	150	5,785	-72.581%
2026-02-20	3.3000	3.3000	3.3000	3.3000	+11.864%	3	5,785	-74.242%
2026-02-18	3.1000	3.1500	2.9000	2.9500	+4.982%	192	5,661	-71.186%
2026-02-13	2.6600	2.8100	2.6500	2.8100	+8.077%	68	5,671	-69.751%
2026-02-05	2.6000	2.6000	2.6000	2.6000	+3.586%	20	5,674	-67.308%
2026-02-04	2.5100	2.5100	2.5100	2.5100	-13.448%	40	5,679	-66.135%
2026-02-03	3.0700	3.1000	2.9000	2.9000	+15.079%	20	5,699	-70.690%
2026-01-30	2.5300	2.5700	2.5200	2.5200	+7.234%	129	5,706	-66.270%
2026-01-26	2.3100	2.3500	2.3100	2.3500	+4.911%	50	5,578	-63.830%
2026-01-23	2.1000	2.2400	2.1000	2.2400	+9.268%	143	5,602	-62.054%
2026-01-22	1.9100	2.0700	1.8500	2.0500	+23.494%	124	5,674	-58.537%
2026-01-21	1.6900	1.6900	1.6600	1.6600	+31.746%	50	5,737	-48.795%
2026-01-15	1.2600	1.2600	1.2600	1.2600	+7.692%	1	5,787	-32.540%
2026-01-07	1.1700	1.1700	1.1700	1.1700	+6.364%	1	5,788	-27.350%
2026-01-02	1.1000	1.1000	1.1000	1.1000	+6.796%	1	5,788	-22.727%
2025-12-31	1.1000	1.1000	1.0200	1.0300	+0.980%	30	5,785	-17.476%
2025-12-23	1.0200	1.0200	1.0200	1.0200	+7.368%	1	5,785	-16.667%
2025-12-22	0.9500	0.9500	0.9500	0.9500	-12.037%	30	5,785	-10.526%
2025-12-19	1.0800	1.0800	1.0800	1.0800	+6.931%	1	5,755	-21.296%
2025-12-18	1.0100	1.0100	1.0100	1.0100	-29.861%	1,500	5,754	-15.842%
2025-12-12	1.4400	1.4400	1.4400	1.4400	-25.773%	300	4,254	-40.972%
2025-12-04	1.8200	1.9400	1.8200	1.9400	+16.867%	90	3,954	-56.186%
2025-12-03	1.7100	1.7600	1.0600	1.6600	+2.469%	3,211	3,864	-48.795%
2025-12-02	1.6500	1.6600	1.5300	1.6200	+4.516%	401	1,045	-47.531%
2025-12-01	1.5400	1.5600	1.5300	1.5500	+34.783%	53	663	-45.161%
2025-11-21	1.1500	1.1500	1.1500	1.1500	-27.215%	10	619	-26.087%
2025-11-17	1.5800	1.5800	1.5800	1.5800	+4.636%	300	609	-46.203%
2025-11-14	1.5400	1.5400	1.5100	1.5100	+81.928%	309	317	-43.709%
2025-10-20	0.8300	0.8300	0.8300	0.8300	-1.190%	2	9	+2.410%
2025-10-09	0.8400	0.8400	0.8400	0.8400	-19.231%	1	11	+1.190%
2025-10-01	1.0400	1.0400	1.0400	1.0400	+26.829%	5,000	12	-18.269%
2025-09-15	0.8200	0.8200	0.8200	0.8200	+5.128%	3	5,012	+3.659%
2025-09-09	0.7800	0.7800	0.7800	0.7800	+11.429%	5	5,012	+8.974%
2025-08-28	0.6300	0.7000	0.6300	0.7000	+20.690%	11	5,012	+21.429%
2025-08-27	0.5800	0.5800	0.5800	0.5800	+52.632%	5,000	5,001	+46.552%
2024-12-26	0.3800	0.3800	0.3800	0.3800	-62.000%	1	1	+123.684%
2024-09-10	1.0000	1.0000	1.0000	1.0000	0.000%	1	1	-15.000%