Dark

EWZ20261218C45
EWZ Dec 18 2026 45.00 Call (EWZ261218C00045000)
option OPRA

EOD

Oct 1, 2026

0.6500-9.722%(-0.0700)9,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6500	0.6500	0.6500	0.6500	-9.722%	9,000	110,989	0.000%
2026-09-30	0.7300	0.7300	0.7200	0.7200	+22.034%	13	110,989	-9.722%
2026-09-29	0.5200	0.5900	0.5200	0.5900	0.000%	821	110,990	+10.169%
2026-09-28	0.5700	0.6000	0.5700	0.5900	-10.606%	32	110,267	+10.169%
2026-09-25	0.5900	0.6700	0.5600	0.6600	-5.714%	2,934	112,312	-1.515%
2026-09-24	0.7800	0.7800	0.7000	0.7000	-12.500%	13	110,632	-7.143%
2026-09-23	0.9400	0.9400	0.7900	0.8000	-20.000%	7,459	110,609	-18.750%
2026-09-22	0.8700	1.0000	0.8700	1.0000	+2.041%	3,552	107,126	-35.000%
2026-09-21	0.9400	0.9800	0.8900	0.9800	+15.294%	13,536	106,538	-33.673%
2026-09-18	0.8000	0.8500	0.8000	0.8500	-9.574%	4	100,051	-23.529%
2026-09-17	0.7700	0.9500	0.7500	0.9400	+6.818%	3,899	100,132	-30.851%
2026-09-16	0.9100	0.9600	0.8800	0.8800	-13.725%	359	98,305	-26.136%
2026-09-15	0.9600	1.0800	0.9500	1.0200	+5.155%	1,006	98,006	-36.275%
2026-09-14	0.8800	0.9800	0.8800	0.9700	-6.731%	3,135	97,457	-32.990%
2026-09-11	1.1300	1.1300	1.0400	1.0400	-14.050%	6,027	97,414	-37.500%
2026-09-10	1.2100	1.2400	1.2100	1.2100	+14.151%	57	97,413	-46.281%
2026-09-09	1.0700	1.1300	1.0600	1.0600	-13.821%	3,143	97,417	-38.679%
2026-09-08	1.3400	1.3500	1.2000	1.2300	+26.804%	9,630	96,895	-47.154%
2026-09-04	1.0400	1.0600	0.9300	0.9700	-10.185%	632	92,725	-32.990%
2026-09-03	1.4400	1.4400	1.0400	1.0800	-8.475%	1,120	92,725	-39.815%
2026-09-02	1.1100	1.3200	1.1100	1.1800	+43.902%	16,587	92,114	-44.915%
2026-09-01	0.9000	0.9700	0.8200	0.8200	+26.154%	734	89,000	-20.732%
2026-08-31	0.6500	0.6500	0.6500	0.6500	+18.182%	1	88,770	0.000%
2026-08-28	0.5600	0.5700	0.5200	0.5500	-12.698%	24	88,770	+18.182%
2026-08-27	0.6800	0.6800	0.6100	0.6300	-7.353%	23	88,778	+3.175%
2026-08-26	0.6800	0.6800	0.6800	0.6800	+13.333%	20	88,760	-4.412%
2026-08-25	0.5000	0.6500	0.5000	0.6000	+20.000%	47	88,784	+8.333%
2026-08-24	0.5000	0.5000	0.5000	0.5000	+2.041%	4	88,784	+30.000%
2026-08-21	0.4900	0.4900	0.4900	0.4900	+75.000%	3,001	88,784	+32.653%
2026-08-20	0.3200	0.3200	0.2800	0.2800	-9.677%	5	88,389	+132.143%
2026-08-19	0.3100	0.3100	0.3100	0.3100	+40.909%	1	88,389	+109.677%
2026-08-18	0.2200	0.2200	0.2200	0.2200	0.000%	13,111	88,389	+195.455%
2026-08-17	0.2300	0.2500	0.2200	0.2200	-12.000%	29	89,866	+195.455%
2026-08-14	0.2600	0.2600	0.2300	0.2500	-7.407%	474	89,886	+160.000%
2026-08-13	0.3000	0.3000	0.2500	0.2700	0.000%	632	90,274	+140.741%
2026-08-12	0.2700	0.2700	0.2700	0.2700	-3.571%	1	90,682	+140.741%
2026-08-11	0.3000	0.3000	0.2800	0.2800	-28.205%	16	90,682	+132.143%
2026-08-10	0.3700	0.3900	0.3700	0.3900	-7.143%	67	90,687	+66.667%
2026-08-07	0.4800	0.4800	0.4100	0.4200	-22.222%	63	90,719	+54.762%
2026-08-06	0.5900	0.5900	0.5400	0.5400	-16.923%	51,583	90,679	+20.370%
2026-08-05	0.6900	0.6900	0.6500	0.6500	+8.333%	510	133,478	0.000%
2026-08-04	0.6900	0.6900	0.6000	0.6000	-6.250%	50,210	134,696	+8.333%
2026-08-03	0.6600	0.6600	0.6400	0.6400	-15.789%	1,200	184,580	+1.563%
2026-07-31	0.7400	0.7600	0.7400	0.7600	+1.333%	5,003	183,707	-14.474%
2026-07-30	0.7500	0.7500	0.7500	0.7500	+17.188%	3	187,706	-13.333%
2026-07-29	0.6400	0.6400	0.6400	0.6400	-9.859%	4	187,706	+1.563%
2026-07-28	0.7200	0.8100	0.7100	0.7100	+4.412%	15	187,707	-8.451%
2026-07-27	0.6900	0.6900	0.6500	0.6800	-6.849%	28	187,707	-4.412%
2026-07-24	0.7300	0.7300	0.7300	0.7300	-1.351%	1	187,717	-10.959%
2026-07-23	0.7400	0.7400	0.7400	0.7400	-7.500%	1	187,717	-12.162%
2026-07-22	0.7800	0.8000	0.7400	0.8000	+31.148%	43	187,717	-18.750%
2026-07-21	0.6300	0.6300	0.6100	0.6100	+3.390%	14	187,746	+6.557%
2026-07-17	0.6100	0.6100	0.5900	0.5900	-7.813%	6	187,745	+10.169%
2026-07-16	0.7000	0.7000	0.6400	0.6400	-14.667%	5	187,743	+1.563%
2026-07-15	0.7400	0.7500	0.7400	0.7500	-2.597%	5,000	187,740	-13.333%
2026-07-14	0.8000	0.8700	0.7700	0.7700	+10.000%	609	187,291	-15.584%
2026-07-13	0.7000	0.7000	0.7000	0.7000	-12.500%	8	186,708	-7.143%
2026-07-10	0.7500	0.8600	0.7500	0.8000	+15.942%	66,081	176,708	-18.750%
2026-07-06	0.6700	0.6900	0.6700	0.6900	+15.000%	16	120,671	-5.797%
2026-07-02	0.6200	0.6200	0.6000	0.6000	+9.091%	2	120,671	+8.333%
2026-07-01	0.5800	0.5800	0.5500	0.5500	-9.836%	111	120,671	+18.182%
2026-06-30	0.6200	0.6500	0.6100	0.6100	-11.594%	43	120,613	+6.557%
2026-06-29	0.6800	0.6900	0.6800	0.6900	-4.167%	151	120,618	-5.797%
2026-06-26	0.7200	0.7200	0.7200	0.7200	+9.091%	3	120,618	-9.722%
2026-06-25	0.6600	0.6600	0.6600	0.6600	+11.864%	4	120,618	-1.515%
2026-06-24	0.5900	0.5900	0.5900	0.5900	-1.667%	1	120,615	+10.169%
2026-06-23	0.5900	0.6000	0.5900	0.6000	+7.143%	115	120,616	+8.333%
2026-06-18	0.6200	0.6200	0.5600	0.5600	-11.111%	101	120,751	+16.071%
2026-06-17	0.7700	0.7800	0.6300	0.6300	-7.353%	8	120,751	+3.175%
2026-06-16	0.7400	0.7400	0.6800	0.6800	-8.108%	5	120,751	-4.412%
2026-06-15	0.8700	0.8700	0.7400	0.7400	-1.333%	61	120,748	-12.162%
2026-06-12	0.7500	0.7500	0.7500	0.7500	+29.310%	1	120,722	-13.333%
2026-06-11	0.5800	0.5800	0.5800	0.5800	+9.434%	8	120,722	+12.069%
2026-06-10	0.5400	0.5500	0.5300	0.5300	-11.667%	3	120,714	+22.642%
2026-06-09	0.6100	0.6200	0.6000	0.6000	+13.208%	8	120,712	+8.333%
2026-06-08	0.5600	0.5600	0.5300	0.5300	-18.462%	2	120,712	+22.642%
2026-06-05	0.7100	0.7100	0.6500	0.6500	-12.162%	201	120,711	0.000%
2026-06-04	0.7400	0.8200	0.7200	0.7400	+1.370%	206	120,911	-12.162%
2026-06-03	0.8100	0.8100	0.7300	0.7300	-21.505%	52,522	120,794	-10.959%
2026-06-02	0.9700	0.9700	0.6900	0.9300	-1.064%	65	72,470	-30.108%
2026-06-01	0.9400	0.9400	0.9100	0.9400	-8.738%	14	72,473	-30.851%
2026-05-29	0.9800	1.0300	0.9400	1.0300	-1.905%	926	72,472	-36.893%
2026-05-28	1.0800	1.1400	1.0500	1.0500	-2.778%	157	73,011	-38.095%
2026-05-27	1.0800	1.0800	1.0800	1.0800	-5.263%	1	72,989	-39.815%
2026-05-26	1.1500	1.1500	1.1400	1.1400	-13.636%	225	72,989	-42.982%
2026-05-21	1.2700	1.3600	1.2700	1.3200	+3.125%	148	72,764	-50.758%
2026-05-20	1.2800	1.2800	1.2800	1.2800	+18.519%	1	72,651	-49.219%
2026-05-19	1.1000	1.1000	1.0800	1.0800	-12.195%	590	73,233	-39.815%
2026-05-15	1.2000	1.2300	1.2000	1.2300	-18.543%	502	73,233	-47.154%
2026-05-14	1.5100	1.5100	1.5100	1.5100	-3.822%	1	73,617	-56.954%
2026-05-13	1.8100	1.8100	1.5700	1.5700	-12.778%	536	74,320	-58.599%
2026-05-12	1.8400	1.8400	1.7800	1.8000	-7.216%	703	74,320	-63.889%
2026-05-11	1.9400	1.9400	1.9400	1.9400	-5.366%	2	74,320	-66.495%
2026-05-07	2.1000	2.1000	2.0500	2.0500	-13.866%	13	74,320	-68.293%
2026-05-06	2.3800	2.3800	2.3800	2.3800	0.000%	1	74,310	-72.689%
2026-05-05	2.4000	2.4000	2.3800	2.3800	+10.698%	34	74,310	-72.689%
2026-05-04	2.2600	2.2700	2.1500	2.1500	-8.120%	18	74,281	-69.767%
2026-05-01	2.3000	2.3400	2.3000	2.3400	+2.183%	6	74,270	-72.222%
2026-04-30	2.2300	2.2900	2.2300	2.2900	+10.096%	64	74,270	-71.616%
2026-04-29	2.0500	2.0800	2.0500	2.0800	-12.236%	127	74,270	-68.750%
2026-04-28	2.3600	2.3700	2.3600	2.3700	-7.059%	331	74,144	-72.574%
2026-04-27	2.6500	2.6500	2.5500	2.5500	-0.391%	4	73,814	-74.510%
2026-04-24	2.4600	2.5600	2.4500	2.5600	-1.538%	6	73,817	-74.609%
2026-04-23	2.6400	2.6400	2.6000	2.6000	-10.653%	13	73,817	-75.000%
2026-04-22	3.1200	3.2200	2.9100	2.9100	-10.462%	342	73,831	-77.663%
2026-04-20	3.2800	3.2800	3.2500	3.2500	-3.274%	33	73,518	-80.000%
2026-04-17	3.5500	3.5500	3.3500	3.3600	-6.667%	6	73,488	-80.655%
2026-04-16	3.6500	3.6500	3.6000	3.6000	0.000%	5	73,487	-81.944%
2026-04-15	3.6000	3.6000	3.6000	3.6000	-2.703%	5	73,490	-81.944%
2026-04-14	3.7000	3.7000	3.7000	3.7000	-1.070%	1	73,490	-82.432%
2026-04-13	3.4500	3.7500	3.4000	3.7400	+5.352%	233	73,490	-82.620%
2026-04-10	3.4900	3.5800	3.4900	3.5500	+12.698%	5,016	73,489	-81.690%
2026-04-09	3.1500	3.1500	3.1500	3.1500	+9.756%	2	73,495	-79.365%
2026-04-08	2.8800	2.9200	2.8500	2.8700	+17.143%	606	73,517	-77.352%
2026-04-07	2.4500	2.4500	2.4500	2.4500	-5.769%	2	74,101	-73.469%
2026-04-06	2.6000	2.6000	2.6000	2.6000	+3.586%	1	74,101	-75.000%
2026-04-02	2.6000	2.6000	2.5100	2.5100	-7.037%	3,004	76,802	-74.104%
2026-04-01	2.7000	2.7000	2.7000	2.7000	+4.247%	1	76,802	-75.926%
2026-03-31	2.5900	2.5900	2.5900	2.5900	+23.923%	1	76,801	-74.903%
2026-03-27	2.1300	2.1300	2.0900	2.0900	+27.439%	5	76,801	-68.900%
2026-03-20	1.5600	1.6400	1.5600	1.6400	-15.464%	10	76,801	-60.366%
2026-03-19	1.7500	1.9400	1.7100	1.9400	-8.057%	72	76,802	-66.495%
2026-03-17	2.2200	2.2200	2.1100	2.1100	+11.053%	19	76,860	-69.194%
2026-03-16	1.9000	1.9000	1.9000	1.9000	+9.195%	6	76,843	-65.789%
2026-03-13	2.0500	2.0500	1.7400	1.7400	-22.321%	180	76,848	-62.644%
2026-03-04	2.2400	2.2400	2.2400	2.2400	+4.186%	30	77,116	-70.982%
2026-03-03	1.9100	2.1500	1.8900	2.1500	-17.308%	97	77,126	-69.767%
2026-03-02	2.5700	2.6000	2.4700	2.6000	-5.455%	34	77,074	-75.000%
2026-02-27	2.7500	2.7500	2.7500	2.7500	-3.509%	10	77,080	-76.364%
2026-02-26	2.8000	2.8500	2.7500	2.8500	-7.166%	10,042	77,050	-77.193%
2026-02-25	3.0200	3.2100	3.0200	3.0700	+4.068%	41	76,984	-78.827%
2026-02-24	2.8100	3.0600	2.8100	2.9500	+5.357%	163	76,984	-77.966%
2026-02-23	3.0000	3.0000	2.8000	2.8000	-6.667%	8	77,000	-76.786%
2026-02-20	2.8700	3.0000	2.8700	3.0000	+11.524%	3,102	76,995	-78.333%
2026-02-19	2.6900	2.6900	2.6900	2.6900	0.000%	2	76,995	-75.836%
2026-02-18	2.6700	2.8400	2.6700	2.6900	+7.600%	471	76,995	-75.836%
2026-02-13	2.4300	2.5000	2.4000	2.5000	-13.194%	39	76,878	-74.000%
2026-02-12	2.8800	2.8800	2.8800	2.8800	-4.000%	1	76,878	-77.431%
2026-02-11	3.0000	3.0000	3.0000	3.0000	+10.294%	30	76,854	-78.333%
2026-02-10	2.7300	2.7400	2.7200	2.7200	+18.261%	566	76,854	-76.103%
2026-02-06	2.3600	2.3600	2.3000	2.3000	+1.770%	21	76,439	-71.739%
2026-02-05	2.4500	2.4500	2.2600	2.2600	-3.004%	11,012	76,429	-71.239%
2026-02-04	2.5500	2.5500	2.2200	2.3300	-16.487%	70	76,469	-72.103%
2026-02-03	2.7500	2.8200	2.7500	2.7900	+21.304%	42	76,480	-76.703%
2026-01-30	2.5700	2.5700	2.2900	2.3000	-16.058%	134	76,438	-71.739%
2026-01-29	2.9000	2.9000	2.7400	2.7400	+1.107%	3,002	76,401	-76.277%
2026-01-28	2.8700	2.8700	2.6500	2.7100	+5.039%	15,537	76,693	-76.015%
2026-01-27	2.3000	2.5800	2.3000	2.5800	+30.303%	605	89,583	-74.806%
2026-01-26	2.0700	2.1900	1.9800	1.9800	+2.062%	459	89,070	-67.172%
2026-01-23	1.7900	1.9400	1.7900	1.9400	+6.593%	367	88,766	-66.495%
2026-01-22	1.6500	1.8200	1.6500	1.8200	+32.847%	801	88,462	-64.286%
2026-01-21	1.3500	1.3800	1.3500	1.3700	+21.239%	262	87,862	-52.555%
2026-01-20	1.1300	1.1300	1.1300	1.1300	+4.630%	1	87,612	-42.478%
2026-01-16	1.0800	1.0800	1.0800	1.0800	+8.000%	2	87,612	-39.815%
2026-01-14	1.0000	1.0000	1.0000	1.0000	-9.091%	50	87,612	-35.000%
2026-01-12	1.1000	1.1000	1.1000	1.1000	+1.852%	10	87,612	-40.909%
2026-01-08	1.0500	1.0800	1.0500	1.0800	0.000%	203	87,612	-39.815%
2026-01-07	1.0800	1.0800	1.0800	1.0800	-7.692%	1	87,609	-39.815%
2026-01-06	1.1700	1.1700	1.1700	1.1700	+34.483%	10	87,609	-44.444%
2025-12-26	0.8700	0.8700	0.8700	0.8700	-8.421%	4,224	87,619	-25.287%
2025-12-23	0.9500	0.9500	0.9500	0.9500	+10.465%	50	83,619	-31.579%
2025-12-22	0.8600	0.8600	0.8600	0.8600	-20.370%	3	83,669	-24.419%
2025-12-16	1.0300	1.0800	1.0300	1.0800	-19.403%	2,020	83,669	-39.815%
2025-12-08	1.2800	1.3400	1.2800	1.3400	-18.788%	175	81,671	-51.493%
2025-12-05	1.6500	1.6500	1.6500	1.6500	+5.769%	20	81,496	-60.606%
2025-12-04	1.6000	1.6000	1.5400	1.5600	+81.395%	19,901	81,516	-58.333%
2025-12-03	1.4700	1.4700	0.8600	0.8600	-39.860%	21	61,644	-24.419%
2025-12-02	1.4300	1.4300	1.4300	1.4300	+0.704%	1	61,623	-54.545%
2025-11-28	1.4100	1.4200	1.4100	1.4200	+16.393%	7	61,624	-54.225%
2025-11-26	1.2200	1.2200	1.2200	1.2200	+15.094%	1,000	60,617	-46.721%
2025-11-25	1.0600	1.0600	1.0600	1.0600	-1.852%	50	60,617	-38.679%
2025-11-24	1.0800	1.0800	1.0800	1.0800	-1.818%	4	60,617	-39.815%
2025-11-21	1.1000	1.1000	1.1000	1.1000	-18.519%	5	60,618	-40.909%
2025-11-14	1.3500	1.3500	1.3500	1.3500	+9.756%	10	60,614	-51.852%
2025-11-13	1.2300	1.2300	1.2300	1.2300	+14.953%	2	60,604	-47.154%
2025-11-05	0.9700	1.0700	0.9700	1.0700	+25.882%	38	60,602	-39.252%
2025-10-28	0.8300	0.8500	0.8300	0.8500	+37.097%	44	60,615	-23.529%
2025-10-10	0.6200	0.6200	0.6200	0.6200	-26.190%	19	60,573	+4.839%
2025-10-09	0.8400	0.8400	0.8400	0.8400	-2.326%	6	60,573	-22.619%
2025-10-08	0.8600	0.8600	0.8600	0.8600	+13.158%	13	60,567	-24.419%
2025-10-07	0.7600	0.7600	0.7600	0.7600	-10.588%	60,000	63,119	-14.474%
2025-10-02	0.8500	0.8500	0.8500	0.8500	-3.409%	2	63,119	-23.529%
2025-09-26	0.8800	0.8800	0.8800	0.8800	+8.642%	20	63,121	-26.136%
2025-09-24	0.8000	0.8100	0.8000	0.8100	-10.000%	10	63,121	-19.753%
2025-09-17	0.8800	0.9100	0.8800	0.9000	+5.882%	100	63,126	-27.778%
2025-09-16	0.8500	0.8500	0.8500	0.8500	+3.659%	1	63,108	-23.529%
2025-09-15	0.7000	0.8200	0.7000	0.8200	+38.983%	27	63,107	-20.732%
2025-09-04	0.5500	0.5900	0.5500	0.5900	+15.686%	60	63,107	+10.169%
2025-09-02	0.5100	0.5100	0.5100	0.5100	-12.069%	2	63,076	+27.451%
2025-08-29	0.6300	0.6300	0.5800	0.5800	-4.918%	1,017	62,070	+12.069%
2025-08-28	0.6000	0.6400	0.5600	0.6100	+5.172%	62,004	62,070	+6.557%
2025-08-26	0.5800	0.5800	0.5800	0.5800	+26.087%	50	82	+12.069%
2025-08-05	0.4600	0.4600	0.4600	0.4600	+17.949%	1	82	+41.304%
2025-08-04	0.4400	0.4400	0.3900	0.3900	-30.357%	5	81	+66.667%
2025-07-10	0.5600	0.5600	0.5600	0.5600	+12.000%	8	82	+16.071%
2025-06-27	0.5000	0.5000	0.5000	0.5000	-10.714%	1	82	+30.000%
2025-06-24	0.5600	0.5600	0.5600	0.5600	-15.152%	75	82	+16.071%
2025-06-20	0.6600	0.6600	0.6600	0.6600	+4.762%	2	26	-1.515%
2025-06-17	0.6300	0.6300	0.6300	0.6300	+10.526%	1	26	+3.175%
2025-06-12	0.5700	0.5700	0.5700	0.5700	+3.636%	1	27	+14.035%
2025-05-16	0.5500	0.5500	0.5500	0.5500	+22.222%	18	26	+18.182%
2025-04-30	0.4500	0.4500	0.4500	0.4500	+25.000%	2	29	+44.444%
2025-04-21	0.3600	0.3600	0.3600	0.3600	+140.000%	2	31	+80.556%
2025-04-04	0.1500	0.1500	0.1500	0.1500	-70.000%	2	31	+333.333%
2025-02-12	0.5200	0.5200	0.5000	0.5000	+25.000%	4	31	+30.000%
2024-12-31	0.4000	0.4000	0.4000	0.4000	+8.108%	7	20	+62.500%
2024-12-09	0.3700	0.3700	0.3700	0.3700	-37.288%	10	20	+75.676%
2024-10-18	0.5900	0.5900	0.5900	0.5900	0.000%	20	10	+10.169%