Dark

EWZ20261218C47
EWZ Dec 18 2026 47.00 Call (EWZ261218C00047000)
option OPRA

EOD

Oct 1, 2026

0.4300-12.245%(-0.0600)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4300	0.4300	0.4300	0.4300	-12.245%	9	111,273	0.000%
2026-09-30	0.4400	0.4900	0.4200	0.4900	+28.947%	18,009	113,745	-12.245%
2026-09-29	0.3800	0.3800	0.3800	0.3800	-2.564%	339	95,764	+13.158%
2026-09-28	0.3700	0.3900	0.3700	0.3900	-4.878%	89	95,777	+10.256%
2026-09-25	0.4100	0.4100	0.4100	0.4100	-2.381%	1	95,780	+4.878%
2026-09-24	0.4600	0.4600	0.4200	0.4200	-16.000%	1,868	95,780	+2.381%
2026-09-23	0.5700	0.5700	0.5000	0.5000	-21.875%	2	95,233	-14.000%
2026-09-22	0.5500	0.6400	0.5000	0.6400	+3.226%	6,994	95,271	-32.813%
2026-09-21	0.6200	0.6400	0.6200	0.6200	+16.981%	941	94,700	-30.645%
2026-09-18	0.5300	0.5300	0.5300	0.5300	-14.516%	1	95,045	-18.868%
2026-09-17	0.5200	0.6200	0.5200	0.6200	-7.463%	22,844	95,046	-30.645%
2026-09-15	0.6700	0.6700	0.6700	0.6700	+1.515%	206	95,073	-35.821%
2026-09-14	0.6300	0.6900	0.6300	0.6600	-5.714%	6,086	95,073	-34.848%
2026-09-11	0.8100	0.8100	0.7000	0.7000	-19.540%	11	92,378	-38.571%
2026-09-10	0.8500	0.9100	0.8500	0.8700	+12.987%	1,725	92,380	-50.575%
2026-09-09	0.8100	0.8100	0.7700	0.7700	-11.494%	111	94,068	-44.156%
2026-09-08	0.8800	0.8800	0.8600	0.8700	+24.286%	202	94,034	-50.575%
2026-09-04	0.7300	0.7400	0.6300	0.7000	-6.667%	896	94,139	-38.571%
2026-09-03	1.0000	1.0000	0.7500	0.7500	-10.714%	431	94,139	-42.667%
2026-09-02	0.7500	0.8500	0.7500	0.8400	+55.556%	2,109	94,138	-48.810%
2026-09-01	0.6100	0.6200	0.5400	0.5400	+8.000%	443	94,515	-20.370%
2026-08-31	0.4800	0.5000	0.4800	0.5000	+19.048%	35,343	94,312	-14.000%
2026-08-27	0.4200	0.4200	0.4200	0.4200	+20.000%	300	100,652	+2.381%
2026-08-25	0.3500	0.3500	0.3500	0.3500	+84.211%	3,000	100,352	+22.857%
2026-08-20	0.1900	0.1900	0.1900	0.1900	0.000%	29	97,352	+126.316%
2026-08-13	0.1900	0.1900	0.1900	0.1900	+11.765%	77	97,391	+126.316%
2026-08-12	0.1600	0.1700	0.1600	0.1700	0.000%	13	97,353	+152.941%
2026-08-11	0.1700	0.1700	0.1600	0.1700	-62.222%	31,520	97,356	+152.941%
2026-07-30	0.4500	0.4500	0.4500	0.4500	-2.174%	10	97,374	-4.444%
2026-07-28	0.4700	0.4700	0.4600	0.4600	-2.128%	501	97,374	-6.522%
2026-07-23	0.5200	0.5200	0.4700	0.4700	+4.444%	6	97,380	-8.511%
2026-07-20	0.4400	0.4500	0.4400	0.4500	-11.765%	199	97,579	-4.444%
2026-07-15	0.5200	0.5200	0.5100	0.5100	-5.556%	72	97,579	-15.686%
2026-07-14	0.5200	0.5400	0.5200	0.5400	+1.887%	51	97,507	-20.370%
2026-07-13	0.5300	0.5300	0.5300	0.5300	-1.852%	1	97,465	-18.868%
2026-07-10	0.5500	0.5500	0.5400	0.5400	+28.571%	60	97,465	-20.370%
2026-07-06	0.4200	0.4200	0.4200	0.4200	-4.545%	202	97,405	+2.381%
2026-06-30	0.4400	0.4400	0.4400	0.4400	+7.317%	360	97,607	-2.273%
2026-06-10	0.4200	0.4200	0.4100	0.4100	+2.500%	167	97,967	+4.878%
2026-06-09	0.4000	0.4000	0.4000	0.4000	-24.528%	9	98,134	+7.500%
2026-06-03	0.5500	0.5500	0.5300	0.5300	-22.059%	1,500	98,125	-18.868%
2026-06-02	0.6800	0.6800	0.6800	0.6800	-5.556%	2	96,800	-36.765%
2026-05-29	0.6700	0.7200	0.6700	0.7200	-11.111%	3,534	96,802	-40.278%
2026-05-28	0.8100	0.8100	0.8100	0.8100	-13.830%	1	99,175	-46.914%
2026-05-20	0.9400	0.9400	0.9400	0.9400	+23.684%	1	99,176	-54.255%
2026-05-19	0.7900	0.7900	0.7600	0.7600	-15.556%	19	99,175	-43.421%
2026-05-15	0.9000	0.9000	0.9000	0.9000	-33.333%	1	99,175	-52.222%
2026-05-13	1.3500	1.3500	1.3500	1.3500	-3.571%	9	99,175	-68.148%
2026-05-12	1.4000	1.4000	1.4000	1.4000	-12.500%	50	99,184	-69.286%
2026-05-04	1.7500	1.7500	1.6000	1.6000	-11.111%	4	99,184	-73.125%
2026-05-01	1.8000	1.8000	1.8000	1.8000	0.000%	3	99,181	-76.111%
2026-04-30	2.0800	2.0800	1.8000	1.8000	+12.500%	3,550	99,181	-76.111%
2026-04-29	1.6600	1.6600	1.6000	1.6000	-20.000%	76	96,131	-73.125%
2026-04-27	2.0400	2.0400	2.0000	2.0000	+1.523%	31	96,055	-78.500%
2026-04-24	2.0100	2.0100	1.9700	1.9700	-5.742%	2	96,024	-78.173%
2026-04-23	2.3500	2.3500	2.0900	2.0900	-9.914%	550	96,024	-79.426%
2026-04-22	2.5100	2.5100	2.3200	2.3200	-14.074%	42	95,490	-81.466%
2026-04-21	2.6300	2.7000	2.6300	2.7000	+3.846%	19	95,460	-84.074%
2026-04-20	2.6400	2.6500	2.6000	2.6000	+0.775%	47,004	95,460	-83.462%
2026-04-17	3.5100	3.5100	2.5800	2.5800	-18.095%	11	71,969	-83.333%
2026-04-14	3.1500	3.1500	3.1500	3.1500	+1.613%	10	71,960	-86.349%
2026-04-13	2.9500	3.1000	2.9500	3.1000	+7.266%	15	71,960	-86.129%
2026-04-10	2.8900	2.8900	2.8900	2.8900	+16.064%	2	71,951	-85.121%
2026-04-09	2.4900	2.4900	2.4900	2.4900	+5.957%	2	71,951	-82.731%
2026-04-08	2.4500	2.4500	2.2900	2.3500	+14.634%	13	71,951	-81.702%
2026-04-02	2.0500	2.0500	2.0500	2.0500	-6.818%	5,000	76,958	-79.024%
2026-04-01	2.2000	2.2000	2.2000	2.2000	+0.457%	3	76,958	-80.455%
2026-03-31	2.1300	2.1900	2.0700	2.1900	+18.378%	32,671	77,205	-80.365%
2026-03-25	1.9100	1.9100	1.8400	1.8500	+4.520%	12,505	44,536	-76.757%
2026-03-23	1.5300	1.7700	1.5200	1.7700	+16.447%	25,174	40,868	-75.706%
2026-03-19	1.5200	1.5200	1.5200	1.5200	-10.059%	1	20,297	-71.711%
2026-03-17	1.6900	1.6900	1.6900	1.6900	+1.807%	4	20,297	-74.556%
2026-03-16	1.6300	1.6600	1.6300	1.6600	-15.306%	2	20,297	-74.096%
2026-03-11	1.9600	1.9600	1.9600	1.9600	+3.704%	2	20,295	-78.061%
2026-03-10	1.8300	1.8900	1.8300	1.8900	+18.868%	6	20,293	-77.249%
2026-03-09	1.5600	1.5900	1.5600	1.5900	+4.605%	4	20,295	-72.956%
2026-03-06	1.5000	1.5200	1.5000	1.5200	-19.577%	5	20,291	-71.711%
2026-03-04	1.9200	1.9200	1.8900	1.8900	+9.249%	2	20,286	-77.249%
2026-03-03	1.6900	1.7800	1.6900	1.7300	-25.431%	13	20,284	-75.145%
2026-02-27	2.3200	2.3200	2.3200	2.3200	-8.661%	787	21,058	-81.466%
2026-02-25	2.5400	2.5400	2.5400	2.5400	+10.435%	11	20,260	-83.071%
2026-02-23	2.3000	2.3000	2.3000	2.3000	-6.122%	3	20,260	-81.304%
2026-02-20	2.4500	2.4500	2.4500	2.4500	+22.500%	150	20,260	-82.449%
2026-02-17	2.0000	2.0000	2.0000	2.0000	+3.627%	1	20,113	-78.500%
2026-02-05	1.9300	1.9300	1.9300	1.9300	-8.095%	8	20,112	-77.720%
2026-02-04	2.1000	2.1000	2.1000	2.1000	-7.895%	3	20,112	-79.524%
2026-01-29	2.2800	2.2800	2.2800	2.2800	+13.433%	357	20,110	-81.140%
2026-01-27	2.0500	2.0500	2.0100	2.0100	+187.143%	40	20,110	-78.607%
2025-12-26	0.7400	0.7400	0.6900	0.7000	-23.077%	425	20,070	-38.571%
2025-12-16	0.9300	0.9300	0.9100	0.9100	-17.273%	11	20,010	-52.747%
2025-12-15	1.1000	1.1000	1.1000	1.1000	0.000%	5,000	20,000	-60.909%