Dark

EWZ20261218C46
EWZ Dec 18 2026 46.00 Call (EWZ261218C00046000)
option OPRA

EOD

Aug 6, 2026

0.4200-22.222%(-0.1200)51,577

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.4700	0.4700	0.4200	0.4200	-22.222%	51,577	81,436	0.000%
2026-08-05	0.5900	0.5900	0.5400	0.5400	-1.818%	6,001	31,612	-22.222%
2026-08-04	0.5500	0.5500	0.5500	0.5500	0.000%	1	31,611	-23.636%
2026-08-03	0.5400	0.5500	0.5400	0.5500	-12.698%	3	31,611	-23.636%
2026-07-31	0.6200	0.6300	0.6200	0.6300	+14.545%	2	31,610	-33.333%
2026-07-30	0.5500	0.5500	0.5500	0.5500	+10.000%	1	31,610	-23.636%
2026-07-29	0.5000	0.5000	0.5000	0.5000	-9.091%	1	31,610	-16.000%
2026-07-28	0.5500	0.5500	0.5500	0.5500	+1.852%	1	31,610	-23.636%
2026-07-27	0.5300	0.5400	0.5300	0.5400	-11.475%	11	31,610	-22.222%
2026-07-23	0.6100	0.6100	0.6100	0.6100	-8.955%	1	31,610	-31.148%
2026-07-22	0.6300	0.6700	0.6300	0.6700	+28.846%	3	31,610	-37.313%
2026-07-21	0.5200	0.5200	0.5200	0.5200	0.000%	1	31,610	-19.231%
2026-07-20	0.5200	0.5200	0.5100	0.5200	+6.122%	3	31,610	-19.231%
2026-07-17	0.4800	0.4900	0.4800	0.4900	-5.769%	2	31,608	-14.286%
2026-07-16	0.5400	0.5400	0.5200	0.5200	-14.754%	2	31,607	-19.231%
2026-07-15	0.6300	0.6300	0.6100	0.6100	-11.594%	2	31,606	-31.148%
2026-07-14	0.6500	0.6900	0.6500	0.6900	+11.290%	2	31,606	-39.130%
2026-07-13	0.6200	0.6200	0.6200	0.6200	-10.145%	1	31,606	-32.258%
2026-07-10	0.6600	0.6900	0.6600	0.6900	+30.189%	2	31,606	-39.130%
2026-07-09	0.5200	0.5300	0.5200	0.5300	+23.256%	2	31,606	-20.755%
2026-07-08	0.4600	0.4600	0.4300	0.4300	-15.686%	2	31,606	-2.326%
2026-07-07	0.5100	0.5100	0.5100	0.5100	-1.923%	1	31,605	-17.647%
2026-07-06	0.5100	0.5200	0.5100	0.5200	+8.333%	2	31,605	-19.231%
2026-07-02	0.4900	0.4900	0.4800	0.4800	-4.000%	2	31,604	-12.500%
2026-07-01	0.5000	0.5000	0.5000	0.5000	-1.961%	1	31,604	-16.000%
2026-06-30	0.5200	0.5400	0.5100	0.5100	-12.069%	2,508	31,611	-17.647%
2026-06-29	0.5500	0.5900	0.5500	0.5800	-3.333%	4	31,608	-27.586%
2026-06-26	0.6100	0.6100	0.6000	0.6000	+15.385%	2	31,609	-30.000%
2026-06-25	0.5700	0.5900	0.5200	0.5200	+13.043%	4	31,607	-19.231%
2026-06-24	0.4600	0.4600	0.4600	0.4600	-13.208%	2	31,606	-8.696%
2026-06-22	0.5400	0.5400	0.4700	0.5300	+12.766%	4	31,604	-20.755%
2026-06-18	0.4500	0.5100	0.4500	0.4700	-12.963%	4	31,602	-10.638%
2026-06-17	0.6800	0.6900	0.5400	0.5400	-6.897%	5	31,602	-22.222%
2026-06-16	0.5800	0.5800	0.5800	0.5800	-1.695%	2	31,602	-27.586%
2026-06-15	0.6300	0.6300	0.5900	0.5900	-9.231%	3	31,604	-28.814%
2026-06-12	0.6600	0.6600	0.6500	0.6500	+10.169%	2	31,602	-35.385%
2026-06-11	0.5300	0.5900	0.5300	0.5900	+22.917%	5	31,602	-28.814%
2026-06-10	0.4600	0.4800	0.4500	0.4800	0.000%	4	31,599	-12.500%
2026-06-09	0.4900	0.4900	0.4800	0.4800	+6.667%	163	31,598	-12.500%
2026-06-08	0.4700	0.4700	0.4500	0.4500	-19.643%	4	31,597	-6.667%
2026-06-05	0.5600	0.5600	0.5600	0.5600	-8.197%	2	31,597	-25.000%
2026-06-04	0.6200	0.6200	0.6100	0.6100	-1.613%	2	31,599	-31.148%
2026-06-03	0.6300	0.6300	0.6200	0.6200	-24.390%	5	31,599	-32.258%
2026-06-02	0.8300	0.8300	0.8100	0.8200	+1.235%	3	31,603	-48.780%
2026-06-01	0.7900	0.8100	0.7900	0.8100	-2.410%	4	31,603	-48.148%
2026-05-29	0.8100	0.8400	0.8100	0.8300	-12.632%	18,111	29,854	-49.398%
2026-05-27	0.9500	0.9500	0.9500	0.9500	-3.061%	1	15,494	-55.789%
2026-05-26	0.9900	0.9900	0.9100	0.9800	-3.922%	439	15,495	-57.143%
2026-05-22	1.0100	1.0200	1.0100	1.0200	-12.821%	72	15,089	-58.824%
2026-05-21	1.1600	1.1800	1.1500	1.1700	+24.468%	139	14,962	-64.103%
2026-05-19	1.0300	1.0300	0.9400	0.9400	-7.843%	11	14,962	-55.319%
2026-05-18	1.0900	1.0900	1.0200	1.0200	-6.422%	101	14,953	-58.824%
2026-05-15	1.0300	1.0900	0.9900	1.0900	-14.844%	360	14,953	-61.468%
2026-05-14	1.2600	1.3000	1.2600	1.2800	+11.304%	602	15,223	-67.188%
2026-05-13	1.4700	1.4700	1.1500	1.1500	-26.282%	696	16,604	-63.478%
2026-05-12	1.4800	1.5600	1.4800	1.5600	-24.272%	311	16,604	-73.077%
2026-05-05	2.0000	2.1800	2.0000	2.0600	+2.488%	786	16,604	-79.612%
2026-05-04	2.0100	2.0100	2.0100	2.0100	-4.286%	1	16,611	-79.104%
2026-04-30	2.0200	2.1500	1.9900	2.1000	+14.130%	845	16,610	-80.000%
2026-04-29	1.9500	1.9500	1.8200	1.8400	-14.419%	205	16,316	-77.174%
2026-04-28	2.1200	2.1500	2.1200	2.1500	-1.376%	35	16,312	-80.465%
2026-04-24	2.1500	2.1800	2.1500	2.1800	-6.838%	10,000	16,312	-80.734%
2026-04-23	2.3400	2.3400	2.3400	2.3400	-9.302%	14	6,312	-82.051%
2026-04-22	2.6300	2.6500	2.5800	2.5800	-12.838%	9	6,312	-83.721%
2026-04-21	2.9900	3.0100	2.9600	2.9600	0.000%	102	6,212	-85.811%
2026-04-20	2.9000	2.9600	2.9000	2.9600	+1.370%	2,503	6,212	-85.811%
2026-04-17	2.9200	2.9200	2.9200	2.9200	-5.806%	114	3,729	-85.616%
2026-04-16	3.1000	3.1000	3.1000	3.1000	-6.907%	10	3,843	-86.452%
2026-04-15	3.3300	3.3300	3.3300	3.3300	+4.063%	1	3,848	-87.387%
2026-04-10	3.2000	3.2000	3.2000	3.2000	+64.103%	10	3,848	-86.875%
2026-03-26	1.9600	1.9600	1.9500	1.9500	-18.410%	300	3,848	-78.462%
2026-03-02	2.3900	2.3900	2.3900	2.3900	-14.643%	300	4,142	-82.427%
2026-02-24	2.5300	2.8000	2.5300	2.8000	+0.358%	357	3,842	-85.000%
2026-02-20	2.6500	2.7900	2.6500	2.7900	-0.712%	311	3,599	-84.946%
2026-02-11	2.7800	2.8100	2.7800	2.8100	+13.306%	18	3,292	-85.053%
2026-02-09	2.4300	2.4800	2.4300	2.4800	+15.888%	40	3,292	-83.065%
2026-02-05	2.0500	2.1400	2.0500	2.1400	+1.905%	60	3,292	-80.374%
2026-02-04	2.1000	2.1000	2.1000	2.1000	-17.647%	60	3,342	-80.000%
2026-02-03	2.6000	2.6000	2.5400	2.5500	0.000%	150	3,342	-83.529%
2026-01-29	2.6900	2.6900	2.3500	2.5500	-1.163%	501	3,392	-83.529%
2026-01-28	2.5600	2.5800	2.5600	2.5800	+7.500%	338	3,219	-83.721%
2026-01-27	2.1900	2.4000	2.1600	2.4000	+31.868%	350	3,175	-82.500%
2026-01-26	1.8400	1.8400	1.8200	1.8200	+1.676%	50	2,874	-76.923%
2026-01-23	1.5900	1.7900	1.5900	1.7900	+12.579%	145	2,824	-76.536%
2026-01-22	1.5100	1.6500	1.4500	1.5900	+21.374%	129	2,696	-73.585%
2026-01-21	1.2300	1.3100	1.2200	1.3100	+31.000%	164	2,613	-67.939%
2026-01-20	0.9800	1.0000	0.9800	1.0000	-1.961%	12	2,449	-58.000%
2026-01-06	1.0200	1.0200	1.0200	1.0200	+4.082%	1	2,439	-58.824%
2025-12-16	1.0300	1.0500	0.9800	0.9800	-18.333%	2,138	2,438	-57.143%
2025-12-12	1.2000	1.2000	1.2000	1.2000	0.000%	300	300	-65.000%