Dark

EWZ20270115C15
EWZ Jan 15 2027 15.00 Call (EWZ270115C00015000)
option OPRA

EOD

Sep 30, 2026

21.90+2.576%(+0.55)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	21.9000	21.9000	21.9000	21.9000	+2.576%	5	1,087	0.000%
2026-09-29	21.3500	21.3500	21.3500	21.3500	-0.928%	5	1,261	+2.576%
2026-09-28	21.3500	21.6500	21.2500	21.5500	-1.598%	78	1,266	+1.624%
2026-09-25	21.9500	21.9500	21.8000	21.9000	-5.195%	157	1,283	0.000%
2026-09-21	23.1000	23.1000	23.1000	23.1000	+2.667%	313	1,635	-5.195%
2026-09-18	22.4500	22.5000	22.4500	22.5000	+1.124%	89	1,635	-2.667%
2026-09-17	22.2500	22.2500	22.2500	22.2500	-1.982%	4	1,649	-1.573%
2026-09-16	22.6000	22.7000	22.6000	22.7000	-0.873%	31	1,673	-3.524%
2026-09-15	22.9000	22.9000	22.9000	22.9000	-0.044%	5	1,714	-4.367%
2026-09-14	22.3500	22.9100	22.3500	22.9100	-0.823%	70	1,718	-4.409%
2026-09-11	23.5500	23.5500	23.1000	23.1000	-2.326%	64	1,733	-5.195%
2026-09-10	23.2500	23.9500	23.2500	23.6500	+1.940%	82	1,769	-7.400%
2026-09-09	23.3000	23.3000	23.2000	23.2000	+19.897%	12	1,777	-5.603%
2026-08-11	19.3500	19.3500	19.3500	19.3500	-5.379%	9	1,781	+13.178%
2026-08-10	20.4500	20.4500	20.4500	20.4500	-0.487%	20	1,786	+7.090%
2026-08-07	20.5500	20.5500	20.5500	20.5500	+5.385%	1	1,791	+6.569%
2026-06-23	19.5000	19.5000	19.5000	19.5000	-2.010%	1	1,791	+12.308%
2026-06-12	19.9000	19.9000	19.9000	19.9000	+0.607%	100	1,791	+10.050%
2026-06-04	19.7800	19.7800	19.7800	19.7800	-26.876%	11	1,791	+10.718%
2026-04-14	27.0500	27.0500	27.0500	27.0500	+2.075%	1	1,796	-19.039%
2026-04-13	26.5000	26.5000	26.5000	26.5000	+29.395%	3	1,796	-17.358%
2026-03-20	20.4300	20.4800	20.4300	20.4800	-3.850%	20	1,798	+6.934%
2026-03-19	21.3000	21.3000	21.3000	21.3000	-10.692%	1	1,798	+2.817%
2026-02-26	24.3500	24.3500	23.8500	23.8500	-0.625%	2	1,799	-8.176%
2026-02-23	24.2500	24.2500	24.0000	24.0000	+1.266%	2	1,797	-8.750%
2026-02-10	23.7000	23.7000	23.7000	23.7000	+6.278%	467	1,795	-7.595%
2026-02-05	22.3000	22.3000	22.3000	22.3000	+7.057%	5	1,328	-1.794%
2026-01-22	20.8300	20.8300	20.8300	20.8300	+17.684%	5	1,328	+5.137%
2026-01-05	17.7000	17.7000	17.7000	17.7000	+1.724%	19	1,304	+23.729%
2026-01-02	17.4000	17.4000	17.4000	17.4000	+0.578%	580	1,304	+25.862%
2025-12-30	17.3000	17.3000	17.3000	17.3000	-9.661%	580	724	+26.590%
2025-12-15	18.7500	19.1500	18.7500	19.1500	+36.981%	4,860	144	+14.360%
2025-10-10	13.9800	13.9800	13.9800	13.9800	-12.625%	20	384	+56.652%
2025-09-17	16.0000	16.0000	16.0000	16.0000	+8.108%	1	364	+36.875%
2025-09-09	14.8000	14.8000	14.8000	14.8000	0.000%	1	364	+47.973%
2025-09-05	15.0000	15.0000	14.8000	14.8000	+8.029%	52	363	+47.973%
2025-08-22	13.7000	13.7000	13.7000	13.7000	+4.740%	1	367	+59.854%
2025-08-07	13.0800	13.0800	13.0800	13.0800	+2.588%	3	369	+67.431%
2025-08-06	12.7500	12.7500	12.7500	12.7500	+4.082%	154	369	+71.765%
2025-08-04	12.5000	12.5000	12.2500	12.2500	-7.197%	10	216	+78.776%
2025-07-10	13.2500	13.2500	13.1300	13.2000	-3.367%	20	206	+65.909%
2025-07-09	13.6900	13.7000	13.6600	13.6600	+1.940%	47	186	+60.322%
2025-06-17	13.4000	13.4000	13.4000	13.4000	-1.832%	2	139	+63.433%
2025-06-16	13.6500	13.6500	13.6500	13.6500	+3.409%	1	139	+60.440%
2025-06-13	13.2000	13.2000	13.1000	13.2000	+1.227%	2,000	140	+65.909%
2025-06-11	13.0400	13.0400	13.0400	13.0400	+2.677%	2	420	+67.945%
2025-06-10	13.0000	13.0000	12.7000	12.7000	0.000%	11	418	+72.441%
2025-06-02	12.7000	12.7000	12.7000	12.7000	+4.098%	10	417	+72.441%
2025-05-30	12.2000	12.2000	12.2000	12.2000	-4.688%	10	407	+79.508%
2025-05-22	12.8000	12.8000	12.8000	12.8000	-4.335%	1	412	+71.094%
2025-05-14	13.3800	13.3800	13.3800	13.3800	+7.729%	5	411	+63.677%
2025-04-28	12.4200	12.4200	12.4200	12.4200	+38.000%	3	416	+76.329%
2025-04-08	9.5000	9.5000	8.8900	9.0000	-4.255%	5	413	+143.333%
2025-04-07	8.9200	9.4000	8.9200	9.4000	-3.093%	22	410	+132.979%
2025-04-04	9.7000	9.7000	9.7000	9.7000	-18.828%	4	390	+125.773%
2025-03-25	11.9500	11.9500	11.9400	11.9500	+3.913%	173	392	+83.264%
2025-03-24	11.5000	11.5000	11.5000	11.5000	-4.326%	2	219	+90.435%
2025-03-20	12.0200	12.0200	12.0200	12.0200	+1.008%	2	217	+82.196%
2025-03-17	11.9000	11.9000	11.9000	11.9000	+19.598%	1	215	+84.034%
2025-02-28	10.0000	10.0000	9.9500	9.9500	-5.687%	4	215	+120.101%
2025-02-26	10.5500	10.5500	10.5500	10.5500	-1.860%	1	213	+107.583%
2025-02-25	10.7500	10.7500	10.7500	10.7500	+0.939%	3	209	+103.721%
2025-02-24	10.6500	10.6500	10.6500	10.6500	-8.974%	1	209	+105.634%
2025-02-19	11.7000	11.7000	11.7000	11.7000	+0.429%	1	208	+87.179%
2025-02-14	11.6500	11.6500	11.6500	11.6500	+7.671%	22	197	+87.983%
2025-02-13	10.8200	10.8200	10.8200	10.8200	-2.523%	1	197	+102.403%
2025-02-04	11.1000	11.1000	11.1000	11.1000	+0.909%	2	197	+97.297%
2025-02-03	11.0000	11.0000	11.0000	11.0000	0.000%	3	197	+99.091%
2025-01-30	11.0000	11.0000	11.0000	11.0000	+5.263%	26	188	+99.091%
2025-01-29	10.3700	10.4500	10.3700	10.4500	0.000%	4	188	+109.569%
2025-01-28	10.4500	10.4500	10.4500	10.4500	+18.885%	10	184	+109.569%
2025-01-13	8.7900	8.7900	8.7900	8.7900	-2.333%	1	174	+149.147%
2025-01-06	9.5000	9.5000	9.0000	9.0000	+5.882%	10	163	+143.333%
2025-01-03	8.5000	8.5000	8.5000	8.5000	-6.077%	20	163	+157.647%
2025-01-02	8.7000	9.1000	8.7000	9.0500	+6.471%	6	153	+141.989%
2024-12-31	8.5000	8.5000	8.4500	8.5000	-4.494%	52	111	+157.647%
2024-12-26	8.2400	8.9000	8.2400	8.9000	+5.952%	2	111	+146.067%
2024-12-23	8.5000	8.5000	8.4000	8.4000	-6.874%	2	111	+160.714%
2024-12-20	9.0600	9.0600	8.9900	9.0200	+1.921%	10	111	+142.794%
2024-12-19	9.0000	9.0000	8.8500	8.8500	-1.667%	20	101	+147.458%
2024-12-18	9.0000	9.0000	9.0000	9.0000	-7.598%	20	81	+143.333%
2024-12-17	9.9000	9.9000	9.7400	9.7400	+2.526%	25	61	+124.846%
2024-12-16	10.1000	10.1000	9.5000	9.5000	-9.091%	51	36	+130.526%
2024-12-13	10.4500	10.4500	10.4500	10.4500	-3.687%	20	35	+109.569%
2024-12-12	10.8500	10.8500	10.8500	10.8500	-19.030%	20	25	+101.843%
2024-10-30	13.4000	13.4000	13.4000	13.4000	0.000%	5	5	+63.433%