Dark

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

EOD

Oct 1, 2026

0.5200-3.704%(-0.0200)1,750

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5400	0.5400	0.5200	0.5200	-3.704%	1,750	163,660	0.000%
2026-09-30	0.5400	0.5400	0.5400	0.5400	+12.500%	1	164,789	-3.704%
2026-09-29	0.4300	0.4800	0.4300	0.4800	0.000%	5	164,791	+8.333%
2026-09-28	0.4800	0.4800	0.4800	0.4800	-11.111%	2	164,786	+8.333%
2026-09-25	0.4900	0.5500	0.4900	0.5400	-1.818%	17	164,788	-3.704%
2026-09-24	0.5900	0.5900	0.5300	0.5500	-15.385%	1,061	164,775	-5.455%
2026-09-23	0.7700	0.7700	0.6400	0.6500	-20.732%	414	164,045	-20.000%
2026-09-22	0.7100	0.8200	0.6900	0.8200	+3.797%	84,966	163,745	-36.585%
2026-09-21	0.7600	0.8200	0.7600	0.7900	-12.222%	1,222	87,286	-34.177%
2026-09-18	0.6300	0.9000	0.6300	0.9000	+20.000%	6,039	87,142	-42.222%
2026-09-17	0.7200	0.7700	0.6900	0.7500	0.000%	1,437	93,119	-30.667%
2026-09-16	0.7600	0.8000	0.7500	0.7500	-6.250%	70,224	92,004	-30.667%
2026-09-15	0.8000	0.8600	0.8000	0.8000	+1.266%	629	160,304	-35.000%
2026-09-14	0.7600	0.8300	0.7000	0.7900	-4.819%	242	159,790	-34.177%
2026-09-11	0.9300	0.9300	0.8300	0.8300	-17.822%	1,054	159,873	-37.349%
2026-09-10	0.8100	1.0800	0.8100	1.0100	+6.316%	1,778	158,842	-48.515%
2026-09-09	0.9400	0.9500	0.9300	0.9500	-6.863%	116	157,642	-45.263%
2026-09-08	1.0900	1.1200	1.0200	1.0200	+25.926%	40,289	159,534	-49.020%
2026-09-04	0.8600	0.8900	0.7900	0.8100	-10.000%	1,880	172,367	-35.802%
2026-09-03	1.1400	1.1400	0.8900	0.9000	-10.891%	55,574	172,367	-42.222%
2026-09-02	0.8300	1.2000	0.8300	1.0100	+42.254%	2,792	117,575	-48.515%
2026-09-01	0.6300	0.8200	0.6300	0.7100	+20.339%	39,196	114,929	-26.761%
2026-08-31	0.5900	0.5900	0.5900	0.5900	+37.209%	1	85,830	-11.864%
2026-08-28	0.4400	0.4400	0.4300	0.4300	-23.214%	2	85,830	+20.930%
2026-08-27	0.5500	0.5600	0.5500	0.5600	-6.667%	2	85,830	-7.143%
2026-08-26	0.6300	0.6500	0.6000	0.6000	+17.647%	3,045	85,831	-13.333%
2026-08-25	0.4200	0.5100	0.4100	0.5100	+24.390%	10,015	83,784	+1.961%
2026-08-24	0.4000	0.4100	0.4000	0.4100	+17.143%	12	83,794	+26.829%
2026-08-21	0.3500	0.3500	0.3500	0.3500	+52.174%	1	83,804	+48.571%
2026-08-20	0.2600	0.2600	0.2300	0.2300	-4.167%	8	83,804	+126.087%
2026-08-19	0.2500	0.2500	0.2400	0.2400	+33.333%	2	83,810	+116.667%
2026-08-18	0.1800	0.1800	0.1800	0.1800	-10.000%	27	83,809	+188.889%
2026-08-17	0.2000	0.2000	0.2000	0.2000	0.000%	1	83,799	+160.000%
2026-08-14	0.2000	0.2000	0.2000	0.2000	-13.043%	1	83,799	+160.000%
2026-08-13	0.2400	0.2400	0.2200	0.2300	+15.000%	1,127	83,799	+126.087%
2026-08-12	0.2000	0.2300	0.2000	0.2000	-9.091%	36	83,209	+160.000%
2026-08-11	0.2300	0.2300	0.2200	0.2200	-21.429%	5	83,188	+136.364%
2026-08-10	0.3200	0.3200	0.2800	0.2800	-17.647%	2	83,186	+85.714%
2026-08-07	0.3400	0.3400	0.3400	0.3400	-19.048%	1	83,186	+52.941%
2026-08-06	0.4700	0.4700	0.4200	0.4200	-22.222%	51,577	81,436	+23.810%
2026-08-05	0.5900	0.5900	0.5400	0.5400	-1.818%	6,001	31,612	-3.704%
2026-08-04	0.5500	0.5500	0.5500	0.5500	0.000%	1	31,611	-5.455%
2026-08-03	0.5400	0.5500	0.5400	0.5500	-12.698%	3	31,611	-5.455%
2026-07-31	0.6200	0.6300	0.6200	0.6300	+14.545%	2	31,610	-17.460%
2026-07-30	0.5500	0.5500	0.5500	0.5500	+10.000%	1	31,610	-5.455%
2026-07-29	0.5000	0.5000	0.5000	0.5000	-9.091%	1	31,610	+4.000%
2026-07-28	0.5500	0.5500	0.5500	0.5500	+1.852%	1	31,610	-5.455%
2026-07-27	0.5300	0.5400	0.5300	0.5400	-11.475%	11	31,610	-3.704%
2026-07-23	0.6100	0.6100	0.6100	0.6100	-8.955%	1	31,610	-14.754%
2026-07-22	0.6300	0.6700	0.6300	0.6700	+28.846%	3	31,610	-22.388%
2026-07-21	0.5200	0.5200	0.5200	0.5200	0.000%	1	31,610	0.000%
2026-07-20	0.5200	0.5200	0.5100	0.5200	+6.122%	3	31,610	0.000%
2026-07-17	0.4800	0.4900	0.4800	0.4900	-5.769%	2	31,608	+6.122%
2026-07-16	0.5400	0.5400	0.5200	0.5200	-14.754%	2	31,607	0.000%
2026-07-15	0.6300	0.6300	0.6100	0.6100	-11.594%	2	31,606	-14.754%
2026-07-14	0.6500	0.6900	0.6500	0.6900	+11.290%	2	31,606	-24.638%
2026-07-13	0.6200	0.6200	0.6200	0.6200	-10.145%	1	31,606	-16.129%
2026-07-10	0.6600	0.6900	0.6600	0.6900	+30.189%	2	31,606	-24.638%
2026-07-09	0.5200	0.5300	0.5200	0.5300	+23.256%	2	31,606	-1.887%
2026-07-08	0.4600	0.4600	0.4300	0.4300	-15.686%	2	31,606	+20.930%
2026-07-07	0.5100	0.5100	0.5100	0.5100	-1.923%	1	31,605	+1.961%
2026-07-06	0.5100	0.5200	0.5100	0.5200	+8.333%	2	31,605	0.000%
2026-07-02	0.4900	0.4900	0.4800	0.4800	-4.000%	2	31,604	+8.333%
2026-07-01	0.5000	0.5000	0.5000	0.5000	-1.961%	1	31,604	+4.000%
2026-06-30	0.5200	0.5400	0.5100	0.5100	-12.069%	2,508	31,611	+1.961%
2026-06-29	0.5500	0.5900	0.5500	0.5800	-3.333%	4	31,608	-10.345%
2026-06-26	0.6100	0.6100	0.6000	0.6000	+15.385%	2	31,609	-13.333%
2026-06-25	0.5700	0.5900	0.5200	0.5200	+13.043%	4	31,607	0.000%
2026-06-24	0.4600	0.4600	0.4600	0.4600	-13.208%	2	31,606	+13.043%
2026-06-22	0.5400	0.5400	0.4700	0.5300	+12.766%	4	31,604	-1.887%
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	-3.704%
2026-06-16	0.5800	0.5800	0.5800	0.5800	-1.695%	2	31,602	-10.345%
2026-06-15	0.6300	0.6300	0.5900	0.5900	-9.231%	3	31,604	-11.864%
2026-06-12	0.6600	0.6600	0.6500	0.6500	+10.169%	2	31,602	-20.000%
2026-06-11	0.5300	0.5900	0.5300	0.5900	+22.917%	5	31,602	-11.864%
2026-06-10	0.4600	0.4800	0.4500	0.4800	0.000%	4	31,599	+8.333%
2026-06-09	0.4900	0.4900	0.4800	0.4800	+6.667%	163	31,598	+8.333%
2026-06-08	0.4700	0.4700	0.4500	0.4500	-19.643%	4	31,597	+15.556%
2026-06-05	0.5600	0.5600	0.5600	0.5600	-8.197%	2	31,597	-7.143%
2026-06-04	0.6200	0.6200	0.6100	0.6100	-1.613%	2	31,599	-14.754%
2026-06-03	0.6300	0.6300	0.6200	0.6200	-24.390%	5	31,599	-16.129%
2026-06-02	0.8300	0.8300	0.8100	0.8200	+1.235%	3	31,603	-36.585%
2026-06-01	0.7900	0.8100	0.7900	0.8100	-2.410%	4	31,603	-35.802%
2026-05-29	0.8100	0.8400	0.8100	0.8300	-12.632%	18,111	29,854	-37.349%
2026-05-27	0.9500	0.9500	0.9500	0.9500	-3.061%	1	15,494	-45.263%
2026-05-26	0.9900	0.9900	0.9100	0.9800	-3.922%	439	15,495	-46.939%
2026-05-22	1.0100	1.0200	1.0100	1.0200	-12.821%	72	15,089	-49.020%
2026-05-21	1.1600	1.1800	1.1500	1.1700	+24.468%	139	14,962	-55.556%
2026-05-19	1.0300	1.0300	0.9400	0.9400	-7.843%	11	14,962	-44.681%
2026-05-18	1.0900	1.0900	1.0200	1.0200	-6.422%	101	14,953	-49.020%
2026-05-15	1.0300	1.0900	0.9900	1.0900	-14.844%	360	14,953	-52.294%
2026-05-14	1.2600	1.3000	1.2600	1.2800	+11.304%	602	15,223	-59.375%
2026-05-13	1.4700	1.4700	1.1500	1.1500	-26.282%	696	16,604	-54.783%
2026-05-12	1.4800	1.5600	1.4800	1.5600	-24.272%	311	16,604	-66.667%
2026-05-05	2.0000	2.1800	2.0000	2.0600	+2.488%	786	16,604	-74.757%
2026-05-04	2.0100	2.0100	2.0100	2.0100	-4.286%	1	16,611	-74.129%
2026-04-30	2.0200	2.1500	1.9900	2.1000	+14.130%	845	16,610	-75.238%
2026-04-29	1.9500	1.9500	1.8200	1.8400	-14.419%	205	16,316	-71.739%
2026-04-28	2.1200	2.1500	2.1200	2.1500	-1.376%	35	16,312	-75.814%
2026-04-24	2.1500	2.1800	2.1500	2.1800	-6.838%	10,000	16,312	-76.147%
2026-04-23	2.3400	2.3400	2.3400	2.3400	-9.302%	14	6,312	-77.778%
2026-04-22	2.6300	2.6500	2.5800	2.5800	-12.838%	9	6,312	-79.845%
2026-04-21	2.9900	3.0100	2.9600	2.9600	0.000%	102	6,212	-82.432%
2026-04-20	2.9000	2.9600	2.9000	2.9600	+1.370%	2,503	6,212	-82.432%
2026-04-17	2.9200	2.9200	2.9200	2.9200	-5.806%	114	3,729	-82.192%
2026-04-16	3.1000	3.1000	3.1000	3.1000	-6.907%	10	3,843	-83.226%
2026-04-15	3.3300	3.3300	3.3300	3.3300	+4.063%	1	3,848	-84.384%
2026-04-10	3.2000	3.2000	3.2000	3.2000	+64.103%	10	3,848	-83.750%
2026-03-26	1.9600	1.9600	1.9500	1.9500	-18.410%	300	3,848	-73.333%
2026-03-02	2.3900	2.3900	2.3900	2.3900	-14.643%	300	4,142	-78.243%
2026-02-24	2.5300	2.8000	2.5300	2.8000	+0.358%	357	3,842	-81.429%
2026-02-20	2.6500	2.7900	2.6500	2.7900	-0.712%	311	3,599	-81.362%
2026-02-11	2.7800	2.8100	2.7800	2.8100	+13.306%	18	3,292	-81.495%
2026-02-09	2.4300	2.4800	2.4300	2.4800	+15.888%	40	3,292	-79.032%
2026-02-05	2.0500	2.1400	2.0500	2.1400	+1.905%	60	3,292	-75.701%
2026-02-04	2.1000	2.1000	2.1000	2.1000	-17.647%	60	3,342	-75.238%
2026-02-03	2.6000	2.6000	2.5400	2.5500	0.000%	150	3,342	-79.608%
2026-01-29	2.6900	2.6900	2.3500	2.5500	-1.163%	501	3,392	-79.608%
2026-01-28	2.5600	2.5800	2.5600	2.5800	+7.500%	338	3,219	-79.845%
2026-01-27	2.1900	2.4000	2.1600	2.4000	+31.868%	350	3,175	-78.333%
2026-01-26	1.8400	1.8400	1.8200	1.8200	+1.676%	50	2,874	-71.429%
2026-01-23	1.5900	1.7900	1.5900	1.7900	+12.579%	145	2,824	-70.950%
2026-01-22	1.5100	1.6500	1.4500	1.5900	+21.374%	129	2,696	-67.296%
2026-01-21	1.2300	1.3100	1.2200	1.3100	+31.000%	164	2,613	-60.305%
2026-01-20	0.9800	1.0000	0.9800	1.0000	-1.961%	12	2,449	-48.000%
2026-01-06	1.0200	1.0200	1.0200	1.0200	+4.082%	1	2,439	-49.020%
2025-12-16	1.0300	1.0500	0.9800	0.9800	-18.333%	2,138	2,438	-46.939%
2025-12-12	1.2000	1.2000	1.2000	1.2000	0.000%	300	300	-56.667%