Dark

EWZ20270115C20
EWZ Jan 15 2027 20.00 Call (EWZ270115C00020000)
option OPRA

EOD

Sep 30, 2026

17.20+7.500%(+1.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	17.2000	17.2000	17.2000	17.2000	+7.500%	5	641	0.000%
2026-08-27	16.0000	16.0000	16.0000	16.0000	+7.023%	1	646	+7.500%
2026-08-19	14.9500	14.9500	14.9500	14.9500	-1.645%	2	646	+15.050%
2026-08-11	15.2000	15.2000	15.2000	15.2000	-7.599%	50	693	+13.158%
2026-07-28	16.4500	16.4500	16.4500	16.4500	+1.543%	1	694	+4.559%
2026-07-27	16.2000	16.2000	16.2000	16.2000	+13.287%	6	694	+6.173%
2026-06-18	14.3000	14.3000	14.3000	14.3000	+3.249%	10	745	+20.280%
2026-06-08	13.8500	13.8500	13.8500	13.8500	-2.120%	1	745	+24.188%
2026-06-05	14.1500	14.1500	14.1500	14.1500	-12.112%	50	745	+21.555%
2026-05-29	16.1000	16.1000	16.1000	16.1000	-2.424%	2	745	+6.832%
2026-05-19	16.5000	16.5000	16.5000	16.5000	-3.790%	4	747	+4.242%
2026-05-13	17.1500	17.1500	17.1500	17.1500	-13.862%	1	751	+0.292%
2026-05-06	19.9100	19.9100	19.9100	19.9100	+0.252%	4	751	-13.611%
2026-04-30	19.8500	19.8600	19.8500	19.8600	-9.108%	2	751	-13.394%
2026-04-13	21.8500	21.8500	21.8500	21.8500	+9.414%	1	751	-21.281%
2026-04-08	19.9700	19.9700	19.9700	19.9700	+7.539%	1	751	-13.871%
2026-04-07	18.5700	18.5700	18.5700	18.5700	+3.743%	1	751	-7.377%
2026-03-25	17.9000	17.9000	17.9000	17.9000	+5.170%	6	760	-3.911%
2026-03-24	17.0200	17.0200	17.0200	17.0200	-0.468%	2	760	+1.058%
2026-03-23	17.1000	17.1000	17.1000	17.1000	-0.581%	10	760	+0.585%
2026-03-03	16.0000	17.2000	16.0000	17.2000	-13.043%	87	760	0.000%
2026-02-25	19.6500	19.9000	19.6500	19.7800	+3.021%	12	808	-13.043%
2026-02-23	19.4800	19.5400	19.2000	19.2000	-1.538%	12	808	-10.417%
2026-02-20	19.5000	19.5000	19.5000	19.5000	+3.175%	5	819	-11.795%
2026-02-18	18.9000	18.9000	18.9000	18.9000	-0.787%	1	814	-8.995%
2026-02-12	19.0500	19.0500	19.0500	19.0500	-2.707%	3	813	-9.711%
2026-02-11	19.0000	19.5800	19.0000	19.5800	+4.987%	4	810	-12.155%
2026-02-10	18.7500	18.7500	18.6500	18.6500	-0.267%	24	812	-7.775%
2026-02-09	18.4000	18.7000	18.4000	18.7000	+5.949%	476	812	-8.021%
2026-02-05	17.4300	17.6500	17.4300	17.6500	+1.146%	6	341	-2.550%
2026-02-04	17.4500	17.4500	17.4500	17.4500	-5.676%	1	346	-1.433%
2026-02-03	18.4000	18.5000	18.4000	18.5000	+1.816%	66	346	-7.027%
2026-01-30	18.1700	18.1700	18.1700	18.1700	-0.873%	2	282	-5.338%
2026-01-28	18.3900	18.6500	18.3300	18.3300	+10.555%	3	289	-6.165%
2026-01-22	16.5800	16.5800	16.5800	16.5800	+9.801%	1	289	+3.739%
2026-01-21	15.1000	15.1000	15.1000	15.1000	+5.965%	1	289	+13.907%
2026-01-20	14.1600	14.2500	14.1600	14.2500	+7.547%	8	289	+20.702%
2026-01-14	13.2500	13.2500	13.2500	13.2500	+7.114%	5	281	+29.811%
2025-12-26	12.3700	12.3700	12.3700	12.3700	-10.362%	12	281	+39.046%
2025-12-15	13.7500	13.8000	13.7500	13.8000	+3.837%	3,550	269	+24.638%
2025-12-11	13.2900	13.2900	13.2900	13.2900	+3.424%	6	1,157	+29.421%
2025-12-09	12.7500	12.8500	12.7500	12.8500	-1.154%	6	1,163	+33.852%
2025-12-08	12.8000	13.0000	12.8000	13.0000	+3.175%	5	1,165	+32.308%
2025-12-05	12.6900	12.6900	12.6000	12.6000	-9.353%	500	1,160	+36.508%
2025-12-02	13.9000	13.9000	13.9000	13.9000	+4.120%	1	1,161	+23.741%
2025-12-01	13.3500	13.3500	13.3500	13.3500	+5.952%	10	1,161	+28.839%
2025-11-25	12.6000	12.6000	12.6000	12.6000	+11.013%	1	1,171	+36.508%
2025-11-21	11.3500	11.3500	11.3500	11.3500	-11.673%	1	1,172	+51.542%
2025-11-18	12.8000	12.8500	12.7900	12.8500	-4.674%	8	1,173	+33.852%
2025-11-12	13.4800	13.4800	13.4800	13.4800	-1.462%	1	1,194	+27.596%
2025-11-11	13.6400	13.6800	13.5800	13.6800	+6.459%	11	1,195	+25.731%
2025-11-10	12.8200	12.8500	12.7000	12.8500	+4.049%	14	1,194	+33.852%
2025-11-07	12.0000	12.3500	11.9500	12.3500	+0.162%	159	1,202	+39.271%
2025-11-06	12.4700	12.4700	12.2000	12.3300	+0.653%	25	1,294	+39.497%
2025-11-05	11.7500	12.3600	11.7500	12.2500	+3.814%	66	1,316	+40.408%
2025-11-03	11.8000	11.8000	11.8000	11.8000	+3.965%	1	1,339	+45.763%
2025-10-30	11.4400	11.4400	11.3500	11.3500	+3.843%	5	1,339	+51.542%
2025-10-24	10.9300	10.9300	10.9300	10.9300	+1.769%	1	1,343	+57.365%
2025-10-23	10.8400	10.8400	10.7400	10.7400	+3.269%	2	1,342	+60.149%
2025-10-22	10.4000	10.4000	10.4000	10.4000	-1.515%	1	1,343	+65.385%
2025-10-21	10.4700	10.7600	10.4700	10.5600	+3.327%	17	1,344	+62.879%
2025-10-17	10.2200	10.2200	10.2200	10.2200	+2.200%	2	1,337	+68.297%
2025-10-16	10.0000	10.0000	10.0000	10.0000	-2.913%	1	1,335	+72.000%
2025-10-08	10.4500	10.4500	10.3000	10.3000	+0.488%	13	1,342	+66.990%
2025-10-07	10.1800	10.2500	10.1800	10.2500	-5.093%	9	1,335	+67.805%
2025-10-06	10.8000	10.8000	10.8000	10.8000	+0.372%	10	1,335	+59.259%
2025-10-03	10.7600	10.7600	10.7600	10.7600	+1.033%	1	1,345	+59.851%
2025-10-02	10.6500	10.6500	10.6500	10.6500	-6.579%	2	1,346	+61.502%
2025-09-30	11.4800	11.5000	11.4000	11.4000	-0.956%	7	1,348	+50.877%
2025-09-29	11.3500	11.5100	11.3500	11.5100	+1.410%	2	1,344	+49.435%
2025-09-26	11.2000	11.3500	11.2000	11.3500	+1.794%	4	1,345	+51.542%
2025-09-25	11.2500	11.2500	11.1500	11.1500	-5.508%	33	1,347	+54.260%
2025-09-23	11.8000	11.8000	11.8000	11.8000	+7.078%	10	1,380	+45.763%
2025-09-22	10.9500	11.0200	10.9500	11.0200	-2.907%	2	1,381	+56.080%
2025-09-19	11.3500	11.3500	11.3500	11.3500	-1.901%	3	1,383	+51.542%
2025-09-17	11.5700	11.5700	11.5700	11.5700	+3.953%	10	1,386	+48.660%
2025-09-15	11.1300	11.1300	11.1300	11.1300	+5.198%	1	1,396	+54.537%
2025-09-11	10.5800	10.5800	10.5800	10.5800	+4.752%	1	1,395	+62.571%
2025-09-09	10.1000	10.1000	10.1000	10.1000	+5.428%	2	1,396	+70.297%
2025-09-04	9.5800	9.5800	9.5800	9.5800	-7.440%	10	1,398	+79.541%
2025-09-03	10.3500	10.3500	10.3500	10.3500	+7.143%	5	1,398	+66.184%
2025-09-02	9.6600	9.6600	9.6600	9.6600	-5.848%	4	1,393	+78.054%
2025-08-29	10.2600	10.2600	10.2600	10.2600	+2.090%	4	1,393	+67.641%
2025-08-28	10.0500	10.0500	10.0500	10.0500	+6.915%	3	1,393	+71.144%
2025-08-25	9.4000	9.4000	9.4000	9.4000	+3.524%	2	1,390	+82.979%
2025-08-22	9.2000	9.2000	9.0800	9.0800	+10.061%	2	1,390	+89.427%
2025-08-20	8.4300	8.4300	8.2500	8.2500	-1.786%	3	1,392	+108.485%
2025-08-19	8.8500	8.8500	8.4000	8.4000	-6.145%	12	1,391	+104.762%
2025-08-18	8.9500	8.9500	8.9500	8.9500	-0.112%	35	1,397	+92.179%
2025-08-15	9.0000	9.0000	8.9000	8.9600	-0.994%	16	1,397	+91.964%
2025-08-13	8.9500	9.0500	8.9500	9.0500	+0.556%	4	1,407	+90.055%
2025-08-12	9.0000	9.0000	9.0000	9.0000	+4.651%	12	1,405	+91.111%
2025-08-11	8.6000	8.6000	8.6000	8.6000	-3.371%	1	1,406	+100.000%
2025-08-07	8.9000	8.9000	8.9000	8.9000	+5.952%	1	1,405	+93.258%
2025-08-06	8.4000	8.4000	8.4000	8.4000	+3.067%	18	1,404	+104.762%
2025-08-05	8.1500	8.1500	8.1500	8.1500	+46.847%	3	1,404	+111.043%
2025-08-04	7.1000	7.1000	5.5500	5.5500	-29.119%	6	1,401	+209.910%
2025-08-01	7.8300	7.8300	7.8300	7.8300	-0.255%	4	1,407	+119.668%
2025-07-31	7.8500	7.8500	7.8500	7.8500	-1.875%	1	1,411	+119.108%
2025-07-30	7.6000	8.0000	7.6000	8.0000	+4.575%	12	1,410	+115.000%
2025-07-28	7.8200	7.9000	7.6500	7.6500	-7.831%	15	1,410	+124.837%
2025-07-24	8.3000	8.3000	8.3000	8.3000	+2.469%	1	1,413	+107.229%
2025-07-23	8.2000	8.2000	8.1000	8.1000	-2.994%	19	1,412	+112.346%
2025-07-22	8.3000	8.3500	8.3000	8.3500	-0.595%	14	1,412	+105.988%
2025-07-21	8.1500	8.5000	8.1500	8.4000	+3.960%	51	1,408	+104.762%
2025-07-18	8.0500	8.1700	8.0500	8.0800	-8.182%	11	1,358	+112.871%
2025-07-17	8.6500	8.8000	8.6500	8.8000	+1.617%	11	1,361	+95.455%
2025-07-16	8.4400	8.6600	8.4400	8.6600	-0.460%	17	1,352	+98.614%
2025-07-15	8.5000	8.8000	8.5000	8.7000	+2.353%	16	1,338	+97.701%
2025-07-14	8.6500	8.6500	8.5000	8.5000	-3.409%	4	1,326	+102.353%
2025-07-11	9.7900	9.7900	8.5900	8.8000	-1.676%	12	1,323	+95.455%
2025-07-10	8.8500	8.9500	8.8500	8.9500	-7.446%	11	1,313	+92.179%
2025-07-07	9.8000	9.8000	9.6700	9.6700	-4.352%	10	1,322	+77.870%
2025-07-03	10.1100	10.1100	10.1100	10.1100	+2.640%	1	1,333	+70.129%
2025-07-02	9.8500	9.8500	9.8500	9.8500	+0.819%	1	1,333	+74.619%
2025-07-01	9.4500	9.7700	9.4500	9.7700	-0.306%	10	1,332	+76.049%
2025-06-30	9.7700	9.8000	9.7700	9.8000	+6.522%	3	1,338	+75.510%
2025-06-26	9.2000	9.2000	9.2000	9.2000	+2.222%	20	1,339	+86.957%
2025-06-25	8.9000	9.0000	8.9000	9.0000	+0.334%	13	1,359	+91.111%
2025-06-20	9.3000	9.3000	8.9000	8.9700	-3.027%	22	1,348	+91.750%
2025-06-17	9.2700	9.2700	9.2500	9.2500	+0.763%	2	1,339	+85.946%
2025-06-16	9.3000	9.3000	9.1800	9.1800	+5.517%	31	1,341	+87.364%
2025-06-13	8.8000	8.8000	8.7000	8.7000	-1.472%	62	1,371	+97.701%
2025-06-12	8.9000	9.0500	8.8300	8.8300	-0.563%	32	1,341	+94.790%
2025-06-11	8.7300	8.9000	8.7300	8.8800	+4.471%	8	1,309	+93.694%
2025-06-10	8.5000	8.5000	8.5000	8.5000	+3.659%	1	1,305	+102.353%
2025-06-09	8.3500	8.3500	8.2000	8.2000	-1.796%	14	1,304	+109.756%
2025-06-06	8.3500	8.3500	8.3500	8.3500	-3.132%	4	1,302	+105.988%
2025-06-05	8.6200	8.6200	8.6200	8.6200	+3.855%	20	1,300	+99.536%
2025-06-04	8.4400	8.4400	8.2500	8.3000	+1.840%	7	1,280	+107.229%
2025-06-03	8.0500	8.3000	8.0500	8.1500	+1.875%	35	1,273	+111.043%
2025-06-02	8.0300	8.0300	8.0000	8.0000	-2.439%	17	1,282	+115.000%
2025-05-30	8.1500	8.2000	8.0000	8.2000	-3.529%	42	1,277	+109.756%
2025-05-29	8.7000	8.8500	8.5000	8.5000	-1.392%	86	1,257	+102.353%
2025-05-28	8.5000	8.7500	8.4700	8.6200	-0.920%	497	1,174	+99.536%
2025-05-27	8.7000	8.7000	8.7000	8.7000	+4.693%	1	700	+97.701%
2025-05-23	8.3100	8.3100	8.3100	8.3100	-3.931%	10	704	+106.980%
2025-05-21	8.6500	8.6500	8.6500	8.6500	-4.208%	10	704	+98.844%
2025-05-14	9.0300	9.0300	9.0300	9.0300	+3.793%	2	694	+90.476%
2025-05-13	8.7000	8.7000	8.7000	8.7000	+4.693%	3	696	+97.701%
2025-05-09	8.3000	8.3100	8.1500	8.3100	+1.218%	56	699	+106.980%
2025-04-28	8.1500	8.7800	7.9900	8.2100	+9.467%	14	726	+109.501%
2025-04-25	7.5000	7.5000	7.5000	7.5000	+36.364%	2	714	+129.333%
2025-04-09	5.5000	5.5000	5.5000	5.5000	-6.780%	200	715	+212.727%
2025-04-08	5.9000	5.9000	5.9000	5.9000	+3.147%	1	515	+191.525%
2025-04-07	5.9000	5.9000	5.7200	5.7200	+2.143%	302	514	+200.699%
2025-04-04	6.0000	6.2500	5.6000	5.6000	-22.759%	162	212	+207.143%
2025-04-03	7.2500	7.2500	7.2500	7.2500	+5.072%	1	192	+137.241%
2025-04-02	6.9000	7.5000	6.9000	6.9000	-8.488%	101	193	+149.275%
2025-03-27	7.5400	7.5400	7.5400	7.5400	+7.714%	1	250	+128.117%
2025-03-26	7.5000	7.5000	7.0000	7.0000	-9.444%	17	249	+145.714%
2025-03-24	7.7300	7.7300	7.7300	7.7300	-3.375%	1	264	+122.510%
2025-03-21	8.0000	8.0000	8.0000	8.0000	-1.840%	2	264	+115.000%
2025-03-19	8.1500	8.1500	8.1500	8.1500	+2.387%	10	263	+111.043%
2025-03-17	7.6000	7.9600	7.6000	7.9600	+11.329%	9	273	+116.080%
2025-03-14	6.4900	7.1500	6.4900	7.1500	+25.439%	202	277	+140.559%
2025-03-04	5.7000	5.7000	5.7000	5.7000	-8.065%	2	180	+201.754%
2025-02-28	6.2000	6.2000	6.2000	6.2000	-20.513%	2	180	+177.419%
2025-02-20	7.8000	7.8000	7.8000	7.8000	+2.767%	3	179	+120.513%
2025-02-19	7.5900	7.5900	7.5900	7.5900	+3.830%	35	179	+126.614%
2025-02-12	7.3100	7.3100	7.3100	7.3100	-1.216%	1	179	+135.294%
2025-02-11	7.6000	7.6000	7.4000	7.4000	+11.782%	37	178	+132.432%
2025-01-24	6.6200	6.6200	6.6200	6.6200	+10.333%	2	145	+159.819%
2025-01-17	5.7900	6.0000	5.7900	6.0000	+14.286%	32	144	+186.667%
2025-01-10	5.2500	5.2500	5.2500	5.2500	-0.380%	60	144	+227.619%
2025-01-06	5.2700	5.2700	5.2700	5.2700	+2.330%	2	172	+226.376%
2025-01-03	5.1500	5.1500	5.1500	5.1500	-6.364%	2	172	+233.981%
2025-01-02	5.3600	5.5000	5.3600	5.5000	+5.769%	40	171	+212.727%
2024-12-30	5.1000	5.2000	5.1000	5.2000	-0.952%	11	131	+230.769%
2024-12-27	5.2300	5.3000	5.2300	5.2500	-1.869%	32	120	+227.619%
2024-12-23	5.4500	5.4500	5.3400	5.3500	+1.905%	61	104	+221.495%
2024-12-18	5.4200	5.5000	5.2500	5.2500	-17.062%	17	43	+227.619%
2024-12-17	6.3300	6.3300	6.3300	6.3300	-5.522%	1	26	+171.722%
2024-12-12	6.7000	6.7000	6.7000	6.7000	+3.876%	10	25	+156.716%
2024-12-06	6.4500	6.4500	6.4500	6.4500	-0.769%	10	15	+166.667%
2024-12-04	6.5000	6.5000	6.5000	6.5000	+1.562%	5	10	+164.615%
2024-12-02	6.2500	6.4000	6.2500	6.4000	-17.419%	3	5	+168.750%
2024-11-27	7.7500	7.7500	7.7500	7.7500	-12.921%	1	1	+121.935%
2024-10-11	8.9000	8.9000	8.9000	8.9000	-11.000%	2	1	+93.258%
2024-09-24	10.0000	10.0000	10.0000	10.0000	+5.263%	1	1	+72.000%
2024-09-23	9.5000	9.5000	9.5000	9.5000	0.000%	1	1	+81.053%