Dark

EWZ20270115C25
EWZ Jan 15 2027 25.00 Call (EWZ270115C00025000)
option OPRA

Inactive

Jul 22, 2026

12.20+9.417%(+1.05)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	12.2000	12.2000	12.2000	12.2000	+9.417%	40	655	0.000%
2026-07-13	11.1400	11.1500	11.1400	11.1500	-3.879%	3	617	+9.417%
2026-07-10	11.5500	11.6000	11.5500	11.6000	+14.851%	131	618	+5.172%
2026-06-25	10.1000	10.1000	10.1000	10.1000	-9.417%	2	562	+20.792%
2026-06-17	10.8500	11.1500	10.8500	11.1500	-17.591%	6	568	+9.417%
2026-05-13	13.5300	13.5300	13.5300	13.5300	-11.395%	10	568	-9.830%
2026-04-24	15.2700	15.2700	15.2700	15.2700	-10.440%	1	568	-20.105%
2026-04-21	17.0500	17.0500	17.0500	17.0500	+6.231%	2	571	-28.446%
2026-04-09	16.0500	16.0500	16.0500	16.0500	+12.632%	1	571	-23.988%
2026-04-06	14.2500	14.2500	14.2500	14.2500	+6.982%	1	572	-14.386%
2026-03-25	13.3200	13.3200	13.3200	13.3200	+5.714%	1	572	-8.408%
2026-03-23	12.6000	12.6000	12.6000	12.6000	+0.398%	1	572	-3.175%
2026-03-09	12.5500	12.5500	12.5500	12.5500	+4.583%	1	573	-2.789%
2026-03-06	12.0000	12.0000	12.0000	12.0000	-1.235%	7	572	+1.667%
2026-03-05	11.8200	12.3500	11.8200	12.1500	-10.000%	73	572	+0.412%
2026-03-04	13.5000	13.5000	13.5000	13.5000	+8.173%	4	575	-9.630%
2026-03-03	12.4500	12.4800	12.4500	12.4800	-11.174%	2	575	-2.244%
2026-03-02	14.0500	14.0500	14.0500	14.0500	-3.635%	1	577	-13.167%
2026-02-26	14.5800	14.5800	14.5800	14.5800	+5.652%	6	576	-16.324%
2026-02-13	13.8000	13.8000	13.8000	13.8000	-4.167%	1	580	-11.594%
2026-02-10	14.4000	14.4000	14.4000	14.4000	+7.865%	16	580	-15.278%
2026-02-06	11.3000	13.3500	11.3000	13.3500	+4.460%	5	580	-8.614%
2026-02-04	12.7800	12.7800	12.7800	12.7800	-9.039%	1	585	-4.538%
2026-02-03	14.0500	14.4500	14.0500	14.0500	-3.833%	6	586	-13.167%
2026-01-29	14.6100	14.6100	14.6100	14.6100	+4.357%	32	588	-16.496%
2026-01-28	13.9300	14.0000	13.9300	14.0000	+2.564%	10	626	-12.857%
2026-01-27	13.4000	13.6600	13.4000	13.6500	+8.765%	5	632	-10.623%
2026-01-26	12.5500	12.5500	12.5500	12.5500	+29.649%	1	634	-2.789%
2026-01-09	9.6800	9.6800	9.6800	9.6800	+6.140%	1	634	+26.033%
2026-01-07	8.8400	9.1200	8.8400	9.1200	-5.000%	9	634	+33.772%
2026-01-06	9.7000	9.7000	9.6000	9.6000	+14.970%	22	632	+27.083%
2025-12-18	8.3500	8.3500	8.3500	8.3500	+5.563%	4	632	+46.108%
2025-12-17	7.9100	7.9100	7.9100	7.9100	-15.851%	2	636	+54.235%
2025-12-12	9.4000	9.4000	9.4000	9.4000	0.000%	7	638	+29.787%
2025-12-05	9.4000	9.4000	9.4000	9.4000	-0.318%	5	631	+29.787%
2025-12-01	9.3700	9.4300	9.3700	9.4300	-0.212%	7	636	+29.374%
2025-11-26	9.4500	9.4500	9.4500	9.4500	+11.834%	1	640	+29.101%
2025-11-21	8.2700	8.5000	8.2700	8.4500	-0.822%	6	640	+44.379%
2025-11-20	8.5200	8.5200	8.5200	8.5200	-2.069%	1	638	+43.192%
2025-11-19	8.7500	8.7500	8.6500	8.7000	-5.022%	15	638	+40.230%
2025-11-17	9.1600	9.1600	9.1600	9.1600	-1.505%	1	639	+33.188%
2025-11-14	9.4100	9.4100	9.3000	9.3000	-2.618%	6	638	+31.183%
2025-11-11	9.5000	9.5500	9.5000	9.5500	+12.353%	9	639	+27.749%
2025-11-07	8.2000	8.5000	8.1500	8.5000	-2.299%	4	648	+43.529%
2025-11-06	8.7000	8.7000	8.7000	8.7000	+5.455%	12	650	+40.230%
2025-11-05	8.0000	8.2500	7.9300	8.2500	+8.126%	114	638	+47.879%
2025-11-04	7.6300	7.6300	7.6300	7.6300	-3.173%	3	650	+59.895%
2025-11-03	7.7000	7.8800	7.7000	7.8800	+2.604%	3	654	+54.822%
2025-10-30	7.6800	7.6800	7.6800	7.6800	+3.226%	1	654	+58.854%
2025-10-27	7.5000	7.5000	7.4400	7.4400	+10.550%	2	653	+63.978%
2025-10-22	6.7300	6.7300	6.7300	6.7300	-3.857%	10	653	+81.278%
2025-10-20	7.0000	7.0000	7.0000	7.0000	+12.000%	4	663	+74.286%
2025-10-10	6.2500	6.2500	6.2500	6.2500	-6.716%	17	659	+95.200%
2025-10-07	6.7000	6.7000	6.7000	6.7000	-15.190%	1	641	+82.090%
2025-09-29	7.9000	7.9000	7.9000	7.9000	+6.040%	5	641	+54.430%
2025-09-25	7.4500	7.4500	7.4500	7.4500	-7.338%	3	636	+63.758%
2025-09-23	7.7600	8.0400	7.7600	8.0400	+10.137%	14	638	+51.741%
2025-09-22	7.3000	7.3000	7.3000	7.3000	-4.575%	3	645	+67.123%
2025-09-19	7.6500	7.6500	7.6500	7.6500	+0.658%	4	642	+59.477%
2025-09-17	7.6000	7.7000	7.6000	7.6000	+3.261%	9	638	+60.526%
2025-09-16	7.3600	7.3600	7.3600	7.3600	+0.960%	5	645	+65.761%
2025-09-15	7.3000	7.3400	7.2900	7.2900	+3.551%	31	650	+67.353%
2025-09-11	7.0400	7.0400	7.0400	7.0400	+6.667%	1	679	+73.295%
2025-09-05	6.6000	6.6000	6.6000	6.6000	+10.000%	1	688	+84.848%
2025-09-03	6.1000	6.1000	6.0000	6.0000	-9.774%	35	689	+103.333%
2025-08-28	6.5000	6.6500	6.5000	6.6500	+16.667%	10	714	+83.459%
2025-08-18	5.7500	5.7500	5.7000	5.7000	+5.556%	2	714	+114.035%
2025-08-07	5.3500	5.4000	5.3500	5.4000	+20.000%	20	712	+125.926%
2025-07-30	4.5000	4.5000	4.5000	4.5000	-0.662%	10	732	+171.111%
2025-07-28	4.5300	4.5300	4.5300	4.5300	-10.297%	1	722	+169.316%
2025-07-24	5.0500	5.0500	5.0500	5.0500	-4.356%	10	722	+141.584%
2025-07-23	5.2800	5.2800	5.2800	5.2800	+5.600%	1	732	+131.061%
2025-07-21	5.0000	5.0000	5.0000	5.0000	0.000%	8	731	+144.000%
2025-07-18	5.0000	5.0000	5.0000	5.0000	-9.091%	10	726	+144.000%
2025-07-10	5.5000	5.5000	5.5000	5.5000	-9.836%	8	716	+121.818%
2025-07-09	6.1000	6.1000	6.1000	6.1000	-3.175%	8	708	+100.000%
2025-07-08	6.3000	6.3000	6.3000	6.3000	+7.877%	1	700	+93.651%
2025-06-27	5.8500	5.8500	5.8400	5.8400	+2.456%	11	702	+108.904%
2025-06-24	5.7000	5.7000	5.7000	5.7000	+15.152%	1	713	+114.035%
2025-05-28	5.3500	5.3500	4.9500	4.9500	-7.477%	63	714	+146.465%
2025-05-20	5.3500	5.3500	5.3500	5.3500	-6.957%	1	651	+128.037%
2025-05-19	5.7500	5.7500	5.7500	5.7500	+4.545%	3	651	+112.174%
2025-05-16	5.5000	5.5000	5.5000	5.5000	+1.852%	20	648	+121.818%
2025-05-15	5.4000	5.4000	5.4000	5.4000	-6.087%	2	658	+125.926%
2025-05-14	5.7500	5.7500	5.7500	5.7500	+0.877%	2	658	+112.174%
2025-05-13	5.5000	5.7000	5.5000	5.7000	+14.000%	108	656	+114.035%
2025-05-12	5.0000	5.0000	5.0000	5.0000	-1.961%	1	758	+144.000%
2025-05-09	5.1000	5.1000	5.1000	5.1000	+2.000%	2	759	+139.216%
2025-05-08	5.0000	5.0000	5.0000	5.0000	+8.696%	5	760	+144.000%
2025-05-06	4.6000	4.6000	4.6000	4.6000	-3.564%	1	765	+165.217%
2025-04-30	4.7700	4.7700	4.7700	4.7700	-2.653%	30	764	+155.765%
2025-04-29	4.9000	5.2000	4.9000	4.9000	+2.083%	117	794	+148.980%
2025-04-25	4.7900	4.8000	4.7200	4.8000	+4.121%	24	884	+154.167%
2025-04-24	4.6000	4.6500	4.6000	4.6100	+2.673%	3	892	+164.642%
2025-04-23	4.4500	4.6200	4.4500	4.4900	+5.647%	44	895	+171.715%
2025-04-22	4.1500	4.4500	4.1500	4.2500	+12.434%	100	919	+187.059%
2025-04-21	3.7800	3.7800	3.7800	3.7800	-4.304%	2	822	+222.751%
2025-04-17	3.9500	3.9500	3.9500	3.9500	+9.722%	20	822	+208.861%
2025-04-16	3.6000	3.6000	3.6000	3.6000	-2.703%	11	822	+238.889%
2025-04-15	4.3000	4.3000	3.7000	3.7000	+8.504%	3	811	+229.730%
2025-04-10	3.8000	3.8000	3.3300	3.4100	+14.047%	13	808	+257.771%
2025-04-09	2.9500	3.0000	2.9000	2.9900	-0.664%	52	795	+308.027%
2025-04-08	3.1500	3.1500	2.9700	3.0100	-10.149%	8	743	+305.316%
2025-04-07	3.4000	3.4000	3.1500	3.3500	+8.065%	20	735	+264.179%
2025-04-04	3.4500	3.6000	3.1000	3.1000	-26.190%	230	715	+293.548%
2025-04-02	4.2000	4.2000	4.2000	4.2000	0.000%	1	810	+190.476%
2025-03-28	4.0500	4.2000	4.0500	4.2000	-7.692%	50	809	+190.476%
2025-03-25	4.5500	4.5500	4.5500	4.5500	-4.211%	1	823	+168.132%
2025-03-24	4.7500	4.7500	4.7500	4.7500	-2.863%	1	824	+156.842%
2025-03-20	4.8500	4.8900	4.8500	4.8900	-5.049%	166	825	+149.489%
2025-03-19	5.0400	5.1500	5.0400	5.1500	+4.888%	12	991	+136.893%
2025-03-17	4.9100	4.9100	4.9100	4.9100	+24.304%	5	1,001	+148.473%
2025-03-13	3.7500	3.9500	3.7500	3.9500	+8.219%	13	988	+208.861%
2025-03-12	3.7000	3.7000	3.6500	3.6500	+1.389%	68	988	+234.247%
2025-03-10	3.6000	3.6000	3.6000	3.6000	-6.494%	78	920	+238.889%
2025-03-07	3.8500	3.8500	3.8500	3.8500	+2.667%	6	843	+216.883%
2025-03-06	3.7000	3.7500	3.7000	3.7500	0.000%	20	840	+225.333%
2025-03-05	3.7500	3.7500	3.7500	3.7500	+17.188%	100	840	+225.333%
2025-03-04	3.4200	3.4200	3.2000	3.2000	-9.605%	7	740	+281.250%
2025-03-03	3.6000	3.6000	3.5400	3.5400	+1.143%	2	743	+244.633%
2025-02-28	3.7000	3.8000	3.5000	3.5000	-10.256%	206	743	+248.571%
2025-02-27	3.9000	3.9000	3.9000	3.9000	-2.500%	1	640	+212.821%
2025-02-26	4.0000	4.0000	4.0000	4.0000	-4.762%	11	639	+205.000%
2025-02-25	4.2000	4.2000	4.2000	4.2000	0.000%	11	628	+190.476%
2025-02-24	4.2000	4.2000	4.2000	4.2000	-9.091%	5	633	+190.476%
2025-02-21	4.6200	4.6200	4.6200	4.6200	-5.133%	2	633	+164.069%
2025-02-20	4.8700	4.8700	4.8700	4.8700	-0.612%	2	632	+150.513%
2025-02-19	4.9400	4.9400	4.9000	4.9000	-3.922%	2	630	+148.980%
2025-02-18	4.9000	5.1000	4.9000	5.1000	+4.082%	12	628	+139.216%
2025-02-14	4.8500	4.9000	4.8500	4.9000	+8.889%	26	647	+148.980%
2025-02-12	4.5000	4.5000	4.5000	4.5000	-4.255%	2	647	+171.111%
2025-02-11	4.6500	4.7000	4.6500	4.7000	+6.576%	10	645	+159.574%
2025-02-07	4.6500	4.6500	4.4100	4.4100	-2.000%	12	635	+176.644%
2025-02-06	4.5000	4.5000	4.5000	4.5000	0.000%	5	629	+171.111%
2025-02-05	4.4100	4.5000	4.4100	4.5000	+2.273%	9	634	+171.111%
2025-02-04	4.7100	4.7100	4.4000	4.4000	-1.786%	45	634	+177.273%
2025-02-03	4.3900	4.4800	4.3900	4.4800	-0.444%	5	633	+172.321%
2025-01-31	4.5000	4.5000	4.4500	4.5000	-3.017%	80	634	+171.111%
2025-01-30	4.4000	4.6400	4.4000	4.6400	+12.621%	115	669	+162.931%
2025-01-29	4.0200	4.1500	4.0200	4.1200	+4.835%	57	555	+196.117%
2025-01-27	4.0000	4.0000	3.9300	3.9300	+5.080%	4	498	+210.433%
2025-01-23	3.8800	3.8800	3.7400	3.7400	-1.579%	3	497	+226.203%
2025-01-22	3.8000	3.8000	3.8000	3.8000	+7.649%	10	496	+221.053%
2025-01-21	3.5500	3.6500	3.5300	3.5300	+4.438%	61	506	+245.609%
2025-01-17	3.4600	3.4600	3.3800	3.3800	+0.896%	24	529	+260.947%
2025-01-15	3.3500	3.3500	3.3500	3.3500	+5.016%	1	529	+264.179%
2025-01-14	3.1900	3.1900	3.1900	3.1900	+2.903%	100	528	+282.445%
2025-01-08	3.1000	3.1000	3.1000	3.1000	+1.974%	1	427	+293.548%
2025-01-03	3.1000	3.1000	3.0400	3.0400	+1.333%	22	427	+301.316%
2025-01-02	3.0000	3.0000	3.0000	3.0000	+2.389%	22	416	+306.667%
2024-12-31	2.9300	2.9300	2.9300	2.9300	-1.014%	1	393	+316.382%
2024-12-23	2.9600	2.9600	2.9600	2.9600	-8.923%	10	393	+312.162%
2024-12-20	3.4000	3.4100	3.2500	3.2500	+13.240%	107	403	+275.385%
2024-12-18	3.3000	3.3000	2.8700	2.8700	-18.000%	120	296	+325.087%
2024-12-17	3.2000	3.5000	3.1800	3.5000	+2.941%	28	183	+248.571%
2024-12-16	3.5400	3.5400	3.4000	3.4000	-10.526%	13	155	+258.824%
2024-12-13	3.7000	3.8000	3.7000	3.8000	-2.314%	48	142	+221.053%
2024-12-12	3.8900	3.8900	3.8900	3.8900	-2.261%	40	118	+213.625%
2024-12-05	3.9800	3.9800	3.9800	3.9800	+13.714%	2	78	+206.533%
2024-12-02	3.5500	3.5500	3.5000	3.5000	-6.667%	23	80	+248.571%
2024-11-29	3.5500	3.7500	3.5500	3.7500	-20.043%	44	57	+225.333%
2024-11-27	4.6900	4.6900	4.6900	4.6900	-4.286%	10	25	+160.128%
2024-11-18	4.8000	4.9000	4.8000	4.9000	-7.721%	4	25	+148.980%
2024-10-23	5.2000	5.3100	5.2000	5.3100	-13.093%	2	21	+129.755%
2024-10-08	6.0500	6.1400	6.0500	6.1100	-6.000%	20	20	+99.673%
2024-09-26	6.5000	6.5000	6.5000	6.5000	0.000%	10	10	+87.692%