Dark

EWZ20261218C50
EWZ Dec 18 2026 50.00 Call (EWZ261218C00050000)
option OPRA

EOD

Aug 6, 2026

0.1900-20.833%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.1900	0.1900	0.1900	0.1900	-20.833%	1	41,691	0.000%
2026-08-03	0.2400	0.2500	0.2400	0.2400	-11.111%	1,150	41,691	-20.833%
2026-07-31	0.2700	0.2700	0.2700	0.2700	+22.727%	25	41,767	-29.630%
2026-07-29	0.2400	0.2400	0.2200	0.2200	-26.667%	50	41,767	-13.636%
2026-07-23	0.3000	0.3000	0.3000	0.3000	+30.435%	4	41,767	-36.667%
2026-07-16	0.2500	0.2500	0.2300	0.2300	-23.333%	521	41,767	-17.391%
2026-07-13	0.3000	0.3000	0.3000	0.3000	-14.286%	1	41,765	-36.667%
2026-07-10	0.3200	0.3500	0.3200	0.3500	+75.000%	15,001	41,766	-45.714%
2026-07-08	0.2300	0.2300	0.2000	0.2000	-16.667%	1,113	41,790	-5.000%
2026-07-07	0.2400	0.2400	0.2400	0.2400	+9.091%	5	41,871	-20.833%
2026-07-02	0.2500	0.2500	0.2200	0.2200	-8.333%	101	41,796	-13.636%
2026-06-30	0.2500	0.2500	0.2400	0.2400	-14.286%	3	41,796	-20.833%
2026-06-29	0.2800	0.2800	0.2800	0.2800	-15.152%	1	41,796	-32.143%
2026-06-26	0.3100	0.3300	0.3100	0.3300	+32.000%	11	41,796	-42.424%
2026-06-25	0.2200	0.2500	0.2200	0.2500	+4.167%	8	41,796	-24.000%
2026-06-24	0.2400	0.2400	0.2400	0.2400	-17.241%	1	41,796	-20.833%
2026-06-22	0.2900	0.2900	0.2900	0.2900	+16.000%	6	41,796	-34.483%
2026-06-18	0.2500	0.2500	0.2500	0.2500	-28.571%	2	41,789	-24.000%
2026-06-17	0.3600	0.3600	0.3500	0.3500	+6.061%	602	41,789	-45.714%
2026-06-15	0.3300	0.3300	0.3300	0.3300	-5.714%	1	41,789	-42.424%
2026-06-12	0.3500	0.3500	0.3500	0.3500	+12.903%	1	41,789	-45.714%
2026-06-11	0.2800	0.3100	0.2600	0.3100	+34.783%	691	41,789	-38.710%
2026-06-10	0.2500	0.2500	0.2300	0.2300	-11.538%	102	41,789	-17.391%
2026-06-09	0.2600	0.2600	0.2600	0.2600	+8.333%	43	41,790	-26.923%
2026-06-08	0.2500	0.2500	0.2400	0.2400	-33.333%	5	41,775	-20.833%
2026-06-03	0.3600	0.3600	0.3600	0.3600	-12.195%	10	41,772	-47.222%
2026-06-02	0.4000	0.4100	0.4000	0.4100	-10.870%	50	41,782	-53.659%
2026-05-29	0.4100	0.4800	0.4100	0.4600	-9.804%	264	41,782	-58.696%
2026-05-26	0.5400	0.5400	0.5100	0.5100	-7.273%	4	41,785	-62.745%
2026-05-22	0.5200	0.5500	0.5200	0.5500	-9.836%	4	41,787	-65.455%
2026-05-20	0.5700	0.6100	0.5700	0.6100	+79.412%	53	41,787	-68.852%
2026-05-19	0.5400	0.5400	0.3400	0.3400	-42.373%	3	41,741	-44.118%
2026-05-15	0.5900	0.5900	0.5900	0.5900	-18.056%	44	41,741	-67.797%
2026-05-14	0.7500	0.7500	0.7200	0.7200	-10.000%	56	41,737	-73.611%
2026-05-13	0.8200	0.8200	0.8000	0.8000	-8.046%	679	42,836	-76.250%
2026-05-12	0.8900	0.8900	0.8600	0.8700	-8.421%	855	42,836	-78.161%
2026-05-11	1.0100	1.0100	0.9400	0.9500	-13.636%	4,680	42,836	-80.000%
2026-05-08	1.1300	1.1300	1.1000	1.1000	-1.786%	20,369	41,844	-82.727%
2026-05-07	1.0400	1.1200	1.0300	1.1200	-8.197%	255	22,328	-83.036%
2026-05-06	1.2200	1.2200	1.2200	1.2200	-1.613%	100	22,328	-84.426%
2026-05-05	1.2400	1.2400	1.2400	1.2400	+12.727%	5	22,328	-84.677%
2026-05-04	1.1900	1.1900	1.0900	1.1000	-10.569%	9	22,328	-82.727%
2026-05-01	1.2200	1.2300	1.1900	1.2300	-0.806%	144	22,310	-84.553%
2026-04-30	1.1800	1.2900	1.1800	1.2400	+18.095%	424	22,310	-84.677%
2026-04-29	1.1000	1.1100	1.0500	1.0500	-15.323%	754	22,307	-81.905%
2026-04-28	1.2200	1.2400	1.2200	1.2400	-10.791%	126	22,307	-84.677%
2026-04-27	1.3900	1.3900	1.3900	1.3900	+2.963%	5	22,337	-86.331%
2026-04-24	1.3500	1.3500	1.3500	1.3500	-1.460%	10	22,337	-85.926%
2026-04-23	1.5900	1.5900	1.3700	1.3700	-21.714%	1,006	22,337	-86.131%
2026-04-21	1.9200	1.9200	1.7500	1.7500	-3.846%	187	21,378	-89.143%
2026-04-20	1.8200	1.8200	1.8200	1.8200	-13.744%	1	21,378	-89.560%
2026-04-17	2.1200	2.1200	2.0900	2.1100	+2.927%	145	21,377	-90.995%
2026-04-16	2.0500	2.0600	2.0400	2.0500	-8.889%	75	21,477	-90.732%
2026-04-14	2.3300	2.3400	2.2500	2.2500	+11.940%	227	21,475	-91.556%
2026-04-13	2.0600	2.0600	1.9900	2.0100	-4.286%	251	21,422	-90.547%
2026-04-10	2.1400	2.1400	2.0500	2.1000	+8.808%	17	21,392	-90.952%
2026-04-09	1.8500	2.0000	1.7700	1.9300	+12.865%	539	21,410	-90.155%
2026-04-08	1.7300	1.7300	1.6700	1.7100	+11.765%	13	21,422	-88.889%
2026-04-06	1.5800	1.5900	1.5300	1.5300	+1.325%	63	21,446	-87.582%
2026-04-02	1.5000	1.5200	1.4700	1.5100	-3.205%	510	21,447	-87.417%
2026-04-01	1.6000	1.6000	1.5600	1.5600	-0.637%	2	21,447	-87.821%
2026-03-31	1.4500	1.5700	1.4500	1.5700	+20.769%	63	21,448	-87.898%
2026-03-26	1.2700	1.3000	1.2700	1.3000	-1.515%	45	21,449	-85.385%
2026-03-25	1.3200	1.3200	1.3200	1.3200	+57.143%	12	21,449	-85.606%
2026-03-20	0.9200	0.9200	0.8400	0.8400	-27.586%	26	21,449	-77.381%
2026-03-19	0.9700	1.1600	0.9700	1.1600	+4.505%	151	21,450	-83.621%
2026-03-18	1.1100	1.1100	1.1100	1.1100	-0.893%	3	21,361	-82.883%
2026-03-17	1.2000	1.2000	1.1200	1.1200	+15.464%	12	21,358	-83.036%
2026-03-13	1.0300	1.0300	0.9100	0.9700	-15.652%	35	21,356	-80.412%
2026-03-12	1.1600	1.1600	1.1500	1.1500	-17.266%	2	21,345	-83.478%
2026-03-11	1.3900	1.3900	1.3900	1.3900	+2.206%	2	21,345	-86.331%
2026-03-10	1.4100	1.4200	1.3600	1.3600	+7.087%	76	21,345	-86.029%
2026-03-09	1.1000	1.2700	1.0900	1.2700	+14.414%	4,279	21,362	-85.039%
2026-03-06	1.0500	1.1200	1.0500	1.1100	0.000%	9	17,129	-82.883%
2026-03-05	1.2000	1.2000	1.1100	1.1100	-19.565%	567	17,132	-82.883%
2026-03-04	1.3600	1.4200	1.3600	1.3800	+5.344%	95	17,592	-86.232%
2026-03-03	1.3000	1.3200	1.0500	1.3100	-18.125%	3,813	17,671	-85.496%
2026-03-02	1.4600	1.6000	1.4600	1.6000	-3.030%	54	14,227	-88.125%
2026-02-27	1.6200	1.6500	1.6200	1.6500	-2.941%	14	14,179	-88.485%
2026-02-26	1.7600	1.7700	1.6300	1.7000	-10.526%	9	14,191	-88.824%
2026-02-25	1.8900	1.9300	1.7500	1.9000	+3.261%	143	14,188	-90.000%
2026-02-24	1.8900	1.8900	1.7900	1.8400	+8.876%	46	14,188	-89.674%
2026-02-23	1.8900	1.8900	1.6800	1.6900	-6.111%	306	14,161	-88.757%
2026-02-20	1.7600	1.8000	1.7600	1.8000	+7.143%	297	13,872	-89.444%
2026-02-19	1.6500	1.7200	1.6500	1.6800	+2.439%	755	13,723	-88.690%
2026-02-18	1.7000	1.7300	1.5700	1.6400	-14.583%	13,843	14,193	-88.415%
2026-02-11	1.8000	1.9400	1.8000	1.9200	+16.364%	531	837	-90.104%
2026-02-09	1.6500	1.6500	1.6500	1.6500	+29.921%	1	306	-88.485%
2026-01-30	1.4200	1.4700	1.2700	1.2700	-17.532%	265	306	-85.039%
2026-01-29	1.9000	1.9000	1.5400	1.5400	-8.333%	16	44	-87.662%
2026-01-28	1.6800	1.6800	1.6800	1.6800	+8.387%	1	28	-88.690%
2026-01-27	1.5500	1.5500	1.5500	1.5500	+58.163%	1	27	-87.742%
2026-01-22	1.0000	1.0000	0.9800	0.9800	+53.125%	25	26	-80.612%
2026-01-20	0.6400	0.6400	0.6400	0.6400	0.000%	1	1	-70.313%