Dark

EWZ20270115C27
EWZ Jan 15 2027 27.00 Call (EWZ270115C00027000)
option OPRA

EOD

Sep 29, 2026

9.67-10.546%(-1.14)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.6700	9.6700	9.6700	9.6700	-10.546%	4	227	0.000%
2026-09-17	10.8100	10.8100	10.8100	10.8100	+40.026%	1	231	-10.546%
2026-08-11	7.7200	7.7200	7.7200	7.7200	-25.049%	1	231	+25.259%
2026-07-31	10.3000	10.3000	10.3000	10.3000	+8.421%	10	231	-6.117%
2026-07-13	9.5000	9.5000	9.5000	9.5000	-8.035%	2	231	+1.789%
2026-05-18	10.4000	10.4000	10.3300	10.3300	-14.060%	12	231	-6.389%
2026-05-12	12.0200	12.0200	12.0200	12.0200	-7.181%	1	232	-19.551%
2026-05-08	12.9500	12.9500	12.9500	12.9500	+2.778%	1	232	-25.328%
2026-05-07	12.6300	12.6300	12.6000	12.6000	-15.944%	30	232	-23.254%
2026-04-16	14.9900	14.9900	14.9900	14.9900	-1.705%	15	251	-35.490%
2026-04-15	15.2500	15.2500	15.2500	15.2500	+45.238%	1	259	-36.590%
2026-03-06	10.5000	10.5000	10.5000	10.5000	-0.474%	4	259	-7.905%
2026-03-05	11.0000	11.0000	10.5500	10.5500	-10.593%	42	259	-8.341%
2026-03-04	11.8000	11.8000	11.8000	11.8000	+5.357%	2	299	-18.051%
2026-03-03	11.2000	11.2000	11.2000	11.2000	-15.344%	2	301	-13.661%
2026-02-23	13.2300	13.2300	13.2300	13.2300	+1.848%	2	303	-26.909%
2026-02-20	12.9200	12.9900	12.9200	12.9900	+12.858%	3	303	-25.558%
2026-02-17	11.5100	11.5100	11.5100	11.5100	-1.286%	15	306	-15.986%
2026-02-06	11.6600	11.6600	11.6600	11.6600	+0.344%	5	306	-17.067%
2026-02-05	11.2000	11.6200	11.2000	11.6200	+3.657%	9	311	-16.781%
2026-02-04	11.2900	11.2900	11.2100	11.2100	-8.490%	4	311	-13.738%
2026-02-03	12.6100	12.6100	12.2500	12.2500	+6.987%	4	311	-21.061%
2026-01-30	11.8200	11.8200	11.4500	11.4500	-7.137%	26	312	-15.546%
2026-01-28	12.2900	12.3300	12.2900	12.3300	+1.901%	11	296	-21.573%
2026-01-27	12.1000	12.1000	12.1000	12.1000	+20.879%	1	302	-20.083%
2026-01-22	10.0300	10.0300	10.0100	10.0100	+19.451%	19	302	-3.397%
2026-01-20	8.5100	8.5100	8.3800	8.3800	+5.675%	6	289	+15.394%
2026-01-14	7.9300	7.9300	7.9300	7.9300	+3.255%	15	288	+21.942%
2026-01-13	7.6800	7.6800	7.6800	7.6800	-2.290%	1	288	+25.911%
2026-01-08	7.9000	7.9000	7.8000	7.8600	+8.264%	19	288	+23.028%
2026-01-02	7.2600	7.2600	7.2600	7.2600	+6.452%	8	274	+33.196%
2025-12-19	6.8200	6.8200	6.8200	6.8200	-9.067%	5	266	+41.789%
2025-12-17	7.5000	7.5000	7.5000	7.5000	-7.975%	1	266	+28.933%
2025-12-15	8.1500	8.1500	8.1500	8.1500	+3.822%	1	265	+18.650%
2025-12-12	8.1500	8.1500	7.8500	7.8500	+1.421%	3	264	+23.185%
2025-12-11	7.7400	7.7400	7.7400	7.7400	+3.753%	30	263	+24.935%
2025-12-05	7.4600	7.4600	7.4600	7.4600	-12.235%	10	233	+29.625%
2025-12-03	8.5000	8.5000	8.5000	8.5000	+2.410%	3	243	+13.765%
2025-12-02	8.3000	8.3000	8.3000	8.3000	+2.469%	9	246	+16.506%
2025-12-01	8.1000	8.1000	8.1000	8.1000	+16.547%	1	246	+19.383%
2025-11-19	6.9500	6.9500	6.9500	6.9500	-8.190%	1	245	+39.137%
2025-11-17	7.5700	7.5700	7.5700	7.5700	-5.375%	5	246	+27.741%
2025-11-14	8.0000	8.0000	8.0000	8.0000	+1.781%	5	246	+20.875%
2025-11-13	7.8600	7.8600	7.8600	7.8600	+4.800%	4	246	+23.028%
2025-11-10	7.3000	7.5000	7.3000	7.5000	+7.914%	2	246	+28.933%
2025-11-07	6.9500	6.9500	6.9500	6.9500	+2.963%	20	247	+39.137%
2025-11-06	6.7500	6.7500	6.7500	6.7500	+8.347%	2	267	+43.259%
2025-10-28	6.2300	6.2300	6.2300	6.2300	+22.157%	1	268	+55.217%
2025-10-14	5.1000	5.1000	5.1000	5.1000	-15.000%	40	268	+89.608%
2025-10-06	6.0000	6.0000	6.0000	6.0000	-2.121%	30	268	+61.167%
2025-10-01	6.1300	6.1300	6.1300	6.1300	-5.837%	4	238	+57.749%
2025-09-29	6.5100	6.5100	6.5100	6.5100	+6.721%	4	242	+48.541%
2025-09-15	6.1000	6.1000	6.1000	6.1000	+4.096%	14	242	+58.525%
2025-09-12	5.8700	5.8700	5.8600	5.8600	+14.902%	2	242	+65.017%
2025-09-02	5.1000	5.1000	5.1000	5.1000	+13.333%	1	240	+89.608%
2025-08-22	4.5000	4.5000	4.5000	4.5000	+25.348%	2	240	+114.889%
2025-08-01	3.6000	3.6000	3.5900	3.5900	-7.949%	10	240	+169.359%
2025-07-25	3.9000	3.9000	3.9000	3.9000	-9.302%	1	242	+147.949%
2025-07-17	4.3000	4.3000	4.3000	4.3000	-1.149%	1	241	+124.884%
2025-07-15	4.2900	4.3500	4.2900	4.3500	+1.636%	7	241	+122.299%
2025-07-14	4.2800	4.2800	4.2800	4.2800	-1.155%	3	237	+125.935%
2025-07-11	4.2800	4.3300	4.2800	4.3300	-5.870%	98	237	+123.326%
2025-07-10	4.5500	4.7000	4.5200	4.6000	-11.538%	178	237	+110.217%
2025-07-08	5.2000	5.2000	5.2000	5.2000	-5.109%	10	236	+85.962%
2025-07-03	5.4800	5.4800	5.4800	5.4800	+5.385%	60	176	+76.460%
2025-07-02	5.2000	5.2000	5.2000	5.2000	+11.111%	1	176	+85.962%
2025-06-26	4.6000	4.6800	4.6000	4.6800	+4.000%	10	176	+106.624%
2025-06-24	4.5000	4.5000	4.5000	4.5000	0.000%	1	176	+114.889%
2025-06-23	4.3000	4.6000	4.2500	4.5000	-7.598%	11	177	+114.889%
2025-06-16	4.7500	4.8700	4.7500	4.8700	+6.565%	5	169	+98.563%
2025-06-11	4.5700	4.5700	4.5700	4.5700	+7.529%	3	171	+111.597%
2025-06-10	4.2500	4.2500	4.2500	4.2500	+1.190%	10	170	+127.529%
2025-06-03	4.2000	4.2000	4.2000	4.2000	+6.061%	10	163	+130.238%
2025-06-02	3.9600	3.9600	3.9600	3.9600	-0.252%	10	153	+144.192%
2025-05-30	4.0200	4.0200	3.9700	3.9700	-6.588%	42	153	+143.577%
2025-05-29	4.2500	4.2500	4.2500	4.2500	-0.468%	2	172	+127.529%
2025-05-28	4.2700	4.2700	4.2700	4.2700	-3.829%	1	172	+126.464%
2025-05-27	4.4400	4.4400	4.4400	4.4400	+2.778%	20	171	+117.793%
2025-05-22	4.2600	4.3200	4.2600	4.3200	+4.096%	60	151	+123.843%
2025-05-16	4.1500	4.1500	4.1500	4.1500	-6.742%	2	211	+133.012%
2025-05-15	4.4500	4.4500	4.4500	4.4500	-1.111%	20	210	+117.303%
2025-05-14	4.5000	4.5000	4.5000	4.5000	+4.408%	5	210	+114.889%
2025-05-13	4.3100	4.3100	4.3100	4.3100	+1.891%	2	210	+124.362%
2025-05-09	4.2300	4.2300	4.2300	4.2300	-1.399%	20	208	+128.605%
2025-05-08	4.0300	4.2900	4.0300	4.2900	+8.608%	82	198	+125.408%
2025-05-05	3.9500	3.9500	3.9500	3.9500	-4.819%	1	163	+144.810%
2025-05-02	4.1500	4.1500	4.1500	4.1500	+5.063%	2	163	+133.012%
2025-05-01	3.9500	3.9500	3.9500	3.9500	-3.659%	3	164	+144.810%
2025-04-29	4.0000	4.1000	4.0000	4.1000	+4.326%	8	162	+135.854%
2025-04-28	3.9400	4.0500	3.9000	3.9300	+2.880%	13	166	+146.056%
2025-04-24	3.8000	3.8200	3.8000	3.8200	+19.375%	11	163	+153.141%
2025-04-22	3.2000	3.2000	3.2000	3.2000	+39.130%	1	152	+202.188%
2025-04-08	2.3000	2.3000	2.3000	2.3000	-23.333%	4	153	+320.435%
2025-04-04	3.0000	3.0000	3.0000	3.0000	-11.765%	8	153	+222.333%
2025-04-03	3.5000	3.5000	3.4000	3.4000	+6.250%	9	153	+184.412%
2025-03-31	3.2500	3.2500	3.2000	3.2000	-0.929%	24	156	+202.188%
2025-03-28	3.2600	3.3000	3.2300	3.2300	-9.014%	52	136	+199.381%
2025-03-27	3.5500	3.5500	3.5500	3.5500	-4.313%	1	162	+172.394%
2025-03-25	3.7100	3.7100	3.7100	3.7100	-7.250%	5	162	+160.647%
2025-03-24	4.0000	4.0000	4.0000	4.0000	-6.977%	2	157	+141.750%
2025-03-19	4.3000	4.3000	4.3000	4.3000	+14.667%	1	155	+124.884%
2025-03-14	3.4800	3.7500	3.4800	3.7500	+20.968%	38	155	+157.867%
2025-03-07	3.1000	3.1000	3.1000	3.1000	+25.000%	6	138	+211.935%
2025-03-04	2.4800	2.4800	2.4800	2.4800	-23.220%	1	135	+289.919%
2025-02-26	3.3500	3.3500	3.2300	3.2300	-3.582%	6	135	+199.381%
2025-02-25	3.3500	3.3500	3.3500	3.3500	-6.162%	18	130	+188.657%
2025-02-21	3.2700	3.6300	3.2700	3.5700	-13.976%	10	112	+170.868%
2025-02-18	4.1500	4.1500	4.1500	4.1500	+3.750%	5	111	+133.012%
2025-02-14	3.8500	4.0000	3.8500	4.0000	+15.942%	30	98	+141.750%
2025-02-12	3.4500	3.4500	3.4500	3.4500	-7.008%	4	98	+180.290%
2025-02-11	3.7600	3.7700	3.7100	3.7100	+4.213%	4	98	+160.647%
2025-02-10	3.5600	3.5600	3.5600	3.5600	+2.299%	8	94	+171.629%
2025-01-30	3.4800	3.4800	3.4800	3.4800	+42.041%	1	102	+177.874%
2025-01-06	2.4500	2.4500	2.4500	2.4500	+6.522%	7	102	+294.694%
2024-12-31	2.3000	2.3000	2.3000	2.3000	+3.139%	8	101	+320.435%
2024-12-27	2.2500	2.2500	2.2300	2.2300	-8.607%	30	101	+333.632%
2024-12-20	2.4400	2.4400	2.4400	2.4400	+8.929%	10	116	+296.311%
2024-12-18	2.2400	2.2400	2.2400	2.2400	-18.545%	8	108	+331.696%
2024-12-17	2.6300	2.7500	2.6300	2.7500	-1.786%	9	108	+251.636%
2024-12-16	2.8500	2.8500	2.8000	2.8000	-6.667%	2	102	+245.357%
2024-12-13	2.9500	3.0000	2.9500	3.0000	-1.639%	16	102	+222.333%
2024-12-11	3.0500	3.0500	3.0500	3.0500	+7.018%	8	94	+217.049%
2024-12-04	2.8500	2.8500	2.8500	2.8500	0.000%	2	86	+239.298%
2024-12-03	2.6400	2.8500	2.6400	2.8500	0.000%	47	84	+239.298%
2024-12-02	2.6000	2.9100	2.5700	2.8500	-5.000%	27	37	+239.298%
2024-11-29	2.7500	3.0000	2.7500	3.0000	-12.791%	18	25	+222.333%
2024-11-27	3.4400	3.4400	3.4400	3.4400	-9.474%	1	16	+181.105%
2024-11-01	3.8000	3.8000	3.8000	3.8000	-14.607%	4	16	+154.474%
2024-10-11	4.5000	4.5000	4.4500	4.4500	-2.198%	14	14	+117.303%
2024-10-09	4.4300	4.5500	4.4300	4.5500	-10.784%	2	7	+112.527%
2024-10-08	5.1000	5.1000	5.1000	5.1000	-7.273%	1	5	+89.608%
2024-09-27	5.5000	5.5000	5.5000	5.5000	+3.774%	4	4	+75.818%
2024-09-24	5.3000	5.3000	5.3000	5.3000	+7.071%	1	2	+82.453%
2024-09-20	4.9500	4.9500	4.9500	4.9500	0.000%	2	1	+95.354%