Dark

EWZ20270115C28
EWZ Jan 15 2027 28.00 Call (EWZ270115C00028000)
option OPRA

EOD

Aug 6, 2026

8.90-1.111%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	8.9000	8.9000	8.9000	8.9000	-1.111%	2	697	0.000%
2026-07-22	9.0000	9.0000	9.0000	9.0000	+0.559%	6	703	-1.111%
2026-07-14	8.9500	8.9500	8.9500	8.9500	+1.705%	34	703	-0.559%
2026-07-13	8.8000	8.8000	8.8000	8.8000	+11.392%	2	737	+1.136%
2026-06-29	7.9000	7.9000	7.9000	7.9000	-1.250%	2	735	+12.658%
2026-06-03	8.0000	8.0000	8.0000	8.0000	-18.782%	3	733	+11.250%
2026-05-21	9.8900	9.8900	9.8500	9.8500	+0.203%	169	782	-9.645%
2026-05-20	9.8300	9.8300	9.8300	9.8300	-23.857%	1	905	-9.461%
2026-04-27	12.9000	12.9200	12.9000	12.9100	+2.379%	20	905	-31.061%
2026-04-24	12.6100	12.6100	12.6100	12.6100	-11.818%	1	905	-29.421%
2026-04-15	14.3000	14.3000	14.3000	14.3000	+28.829%	1	905	-37.762%
2026-03-25	11.1000	11.1000	11.1000	11.1000	+11.000%	4	906	-19.820%
2026-03-12	10.0000	10.0000	10.0000	10.0000	+1.523%	2	902	-11.000%
2026-03-06	9.7500	9.8500	9.7500	9.8500	+0.510%	5	960	-9.645%
2026-03-05	10.1800	10.1800	9.8000	9.8000	-9.677%	155	958	-9.184%
2026-03-04	10.8200	10.8500	10.8200	10.8500	+3.333%	2	965	-17.972%
2026-03-03	9.8000	10.5000	9.8000	10.5000	-13.722%	21	965	-15.238%
2026-02-26	12.1700	12.1700	12.1700	12.1700	-1.457%	1	985	-26.869%
2026-02-24	12.3500	12.3500	12.3500	12.3500	0.000%	2	986	-27.935%
2026-02-23	12.3500	12.3500	12.3500	12.3500	+1.396%	2	984	-27.935%
2026-02-20	12.1800	12.1800	12.1800	12.1800	-1.774%	1	984	-26.929%
2026-02-11	12.4000	12.4000	12.4000	12.4000	+19.461%	2	984	-28.226%
2026-02-04	10.6000	10.6000	10.3800	10.3800	-9.739%	7	986	-14.258%
2026-02-03	11.7500	11.7500	11.5000	11.5000	0.000%	8	990	-22.609%
2026-01-28	11.7500	11.7500	11.5000	11.5000	+2.222%	6	1,027	-22.609%
2026-01-27	11.2500	11.2500	11.2500	11.2500	+19.048%	2	1,028	-20.889%
2026-01-23	9.4500	9.4500	9.4500	9.4500	+27.703%	2	1,030	-5.820%
2026-01-12	7.4500	7.4500	7.4000	7.4000	+19.741%	77	1,030	+20.270%
2025-12-26	6.1800	6.1800	6.1800	6.1800	-1.905%	10	953	+44.013%
2025-12-19	6.3000	6.3000	6.3000	6.3000	+5.000%	10	963	+41.270%
2025-12-17	6.0000	6.0000	6.0000	6.0000	-16.667%	103	953	+48.333%
2025-12-15	7.2000	7.2000	7.2000	7.2000	+0.139%	2	1,017	+23.611%
2025-12-11	7.1900	7.1900	7.1900	7.1900	+8.120%	100	1,019	+23.783%
2025-12-09	6.6500	6.6500	6.6500	6.6500	+2.782%	2	919	+33.835%
2025-11-24	6.4500	6.4700	6.4500	6.4700	-4.148%	300	917	+37.558%
2025-11-19	6.8700	6.8700	6.7500	6.7500	-3.017%	16	961	+31.852%
2025-11-17	6.9500	6.9600	6.9500	6.9600	-0.713%	32	975	+27.874%
2025-11-13	7.0900	7.0900	7.0000	7.0100	-6.533%	14	977	+26.961%
2025-11-11	7.5000	7.5000	7.5000	7.5000	+17.188%	1	991	+18.667%
2025-11-07	6.4100	6.4100	6.4000	6.4000	0.000%	6	992	+39.063%
2025-11-06	6.4000	6.4000	6.4000	6.4000	+3.226%	2	998	+39.063%
2025-11-05	6.2000	6.2000	6.2000	6.2000	+3.853%	1	1,000	+43.548%
2025-11-04	5.9500	5.9700	5.9500	5.9700	+5.477%	300	1,001	+49.079%
2025-10-28	5.6600	5.6600	5.6600	5.6600	+7.810%	1	738	+57.244%
2025-10-23	5.2500	5.2500	5.2500	5.2500	+14.130%	1	738	+69.524%
2025-10-16	4.6000	4.6000	4.6000	4.6000	-2.128%	1	739	+93.478%
2025-10-15	4.6000	4.7000	4.6000	4.7000	-4.082%	15	739	+89.362%
2025-10-09	5.1300	5.1600	4.9000	4.9000	-4.854%	16	749	+81.633%
2025-10-02	5.3500	5.3500	5.1500	5.1500	-7.207%	11	750	+72.816%
2025-09-25	5.5500	5.5500	5.5500	5.5500	-4.639%	5	751	+60.360%
2025-09-24	6.0200	6.0200	5.8200	5.8200	-3.802%	2	756	+52.921%
2025-09-23	6.0500	6.0500	6.0500	6.0500	+11.009%	10	758	+47.107%
2025-09-22	5.4500	5.4500	5.4500	5.4500	-3.540%	100	748	+63.303%
2025-09-19	5.6500	5.6500	5.6500	5.6500	+0.893%	4	748	+57.522%
2025-09-16	5.6000	5.6000	5.6000	5.6000	+1.083%	1	748	+58.929%
2025-09-15	5.2500	5.5400	5.2500	5.5400	+7.573%	327	749	+60.650%
2025-09-11	5.1500	5.1500	5.1500	5.1500	+0.980%	1	944	+72.816%
2025-09-10	4.8500	5.1000	4.8500	5.1000	+14.094%	11	945	+74.510%
2025-09-03	4.5500	4.5500	4.4700	4.4700	+6.429%	11	956	+99.105%
2025-08-26	4.2000	4.2000	4.2000	4.2000	+12.903%	2	967	+111.905%
2025-08-19	3.7500	3.7500	3.7200	3.7200	-8.148%	5	967	+139.247%
2025-08-13	4.0500	4.0500	4.0500	4.0500	-1.220%	1	962	+119.753%
2025-08-12	4.1000	4.1000	4.1000	4.1000	+22.754%	20	962	+117.073%
2025-07-30	3.3400	3.3400	3.3400	3.3400	+3.086%	125	982	+166.467%
2025-07-28	3.2500	3.3200	3.2400	3.2400	-6.897%	129	982	+174.691%
2025-07-24	3.5000	3.5000	3.4800	3.4800	+1.163%	22	987	+155.747%
2025-07-22	3.6000	3.6200	3.4400	3.4400	-4.444%	70	987	+158.721%
2025-07-21	3.6000	3.6000	3.6000	3.6000	-7.455%	1	1,011	+147.222%
2025-07-17	3.8900	3.8900	3.8900	3.8900	+2.368%	10	1,010	+128.792%
2025-07-15	3.8000	3.8000	3.8000	3.8000	-5.473%	1	1,000	+134.211%
2025-07-11	4.0000	4.0200	3.8900	4.0200	-3.133%	40	999	+121.393%
2025-07-10	4.1000	4.1500	4.0000	4.1500	-8.791%	18	995	+114.458%
2025-07-09	4.7000	4.7000	4.3100	4.5500	-3.805%	85	1,083	+95.604%
2025-07-08	4.8500	4.8500	4.7300	4.7300	+0.638%	54	1,068	+88.161%
2025-07-07	4.8000	4.8000	4.7000	4.7000	-2.083%	6	1,014	+89.362%
2025-07-03	4.8000	4.8000	4.8000	4.8000	+1.053%	106	1,008	+85.417%
2025-07-01	4.7500	4.7500	4.7500	4.7500	0.000%	1	1,008	+87.368%
2025-06-30	4.4700	4.7500	4.4700	4.7500	+9.195%	48	1,007	+87.368%
2025-06-27	4.3500	4.3500	4.3500	4.3500	+3.081%	2	1,047	+104.598%
2025-06-26	4.1500	4.2200	4.1500	4.2200	+11.053%	2	1,045	+110.900%
2025-06-23	3.8000	3.8000	3.8000	3.8000	-5.000%	60	1,047	+134.211%
2025-06-20	4.3500	4.3500	4.0000	4.0000	-2.676%	12	1,047	+122.500%
2025-06-18	4.1500	4.4000	4.1100	4.1100	-0.964%	5	1,039	+116.545%
2025-06-17	4.3800	4.5000	4.1500	4.1500	-3.488%	92	1,039	+114.458%
2025-06-16	4.3000	4.3000	4.3000	4.3000	+3.614%	1	1,031	+106.977%
2025-06-13	4.1500	4.1500	4.1500	4.1500	+0.728%	30	1,032	+114.458%
2025-06-11	4.1500	4.1500	4.1200	4.1200	+11.351%	30	1,017	+116.019%
2025-06-09	3.7000	3.7000	3.7000	3.7000	-3.896%	1	987	+140.541%
2025-06-05	3.7000	3.8500	3.7000	3.8500	+4.054%	105	986	+131.169%
2025-06-04	3.7000	3.7000	3.7000	3.7000	+2.778%	2	879	+140.541%
2025-05-30	3.6000	3.6000	3.6000	3.6000	-4.762%	4	879	+147.222%
2025-05-29	3.7800	3.7800	3.7800	3.7800	-5.500%	2	877	+135.450%
2025-05-28	4.0000	4.0000	4.0000	4.0000	+1.010%	2	875	+122.500%
2025-05-27	3.9600	3.9600	3.9600	3.9600	+16.471%	2	873	+124.747%
2025-05-23	3.4000	3.4000	3.4000	3.4000	-9.091%	22	860	+161.765%
2025-05-21	3.9000	3.9000	3.7100	3.7400	-7.196%	6	860	+137.968%
2025-05-19	4.0500	4.0500	4.0300	4.0300	+6.053%	2	854	+120.844%
2025-05-16	3.8000	3.8000	3.8000	3.8000	-11.007%	20	852	+134.211%
2025-05-14	4.2500	4.2700	4.2000	4.2700	+6.219%	12	852	+108.431%
2025-05-13	3.9800	4.0200	3.9800	4.0200	+7.200%	2	843	+121.393%
2025-05-12	3.7500	3.7500	3.7500	3.7500	+1.351%	5	843	+137.333%
2025-05-08	3.6000	3.7000	3.6000	3.7000	+3.933%	11	838	+140.541%
2025-05-02	3.5600	3.5600	3.5600	3.5600	+13.016%	2	848	+150.000%
2025-05-01	3.1500	3.1500	3.1500	3.1500	-13.699%	1	848	+182.540%
2025-04-29	3.7000	3.7000	3.6500	3.6500	-3.183%	7	848	+143.836%
2025-04-28	3.4800	3.7700	3.4800	3.7700	+12.537%	2	841	+136.074%
2025-04-24	3.3500	3.3500	3.3500	3.3500	+16.725%	3	841	+165.672%
2025-04-22	2.8700	2.8700	2.8700	2.8700	+30.455%	100	840	+210.105%
2025-04-10	2.3100	2.3100	2.2000	2.2000	-2.222%	2	740	+304.545%
2025-04-07	2.2500	2.2500	2.2500	2.2500	-27.419%	10	729	+295.556%
2025-04-03	3.1000	3.1000	3.1000	3.1000	-12.429%	10	729	+187.097%
2025-03-18	3.5600	3.5600	3.5400	3.5400	+5.672%	21	719	+151.412%
2025-03-14	3.0500	3.3500	3.0500	3.3500	+25.468%	10	733	+165.672%
2025-03-11	2.4800	2.6700	2.4800	2.6700	-1.111%	25	729	+233.333%
2025-03-05	2.4600	2.7000	2.4600	2.7000	+12.500%	52	704	+229.630%
2025-03-04	2.4100	2.5000	2.4000	2.4000	+0.840%	100	652	+270.833%
2025-02-28	2.3800	2.3800	2.3800	2.3800	-17.073%	2	552	+273.950%
2025-02-26	2.8700	2.8700	2.8700	2.8700	-4.013%	1	551	+210.105%
2025-02-25	2.9400	3.0000	2.9400	2.9900	-17.631%	25	550	+197.659%
2025-02-19	3.6300	3.6300	3.6300	3.6300	-2.156%	10	550	+145.179%
2025-02-14	3.4500	3.7100	3.4500	3.7100	+14.154%	180	487	+139.892%
2025-02-13	3.2500	3.2500	3.2500	3.2500	+3.175%	80	407	+173.846%
2025-02-12	3.1500	3.1500	3.1500	3.1500	-4.255%	4	407	+182.540%
2025-02-06	3.2900	3.2900	3.2900	3.2900	-12.267%	1	407	+170.517%
2025-02-04	3.7500	3.7500	3.7500	3.7500	+12.952%	10	407	+137.333%
2025-01-31	3.3200	3.3200	3.3200	3.3200	+23.881%	4	407	+168.072%
2025-01-23	2.6900	2.6900	2.6800	2.6800	-4.286%	50	407	+232.090%
2025-01-22	2.8000	2.8000	2.8000	2.8000	+10.236%	8	374	+217.857%
2025-01-21	2.5400	2.5400	2.5400	2.5400	+28.283%	5	366	+250.394%
2025-01-02	1.9800	1.9800	1.9800	1.9800	-5.714%	4	361	+349.495%
2024-12-23	2.1000	2.1000	2.1000	2.1000	-4.545%	1	361	+323.810%
2024-12-20	2.2000	2.2000	2.2000	2.2000	+10.000%	8	361	+304.545%
2024-12-19	2.0000	2.0000	2.0000	2.0000	-2.439%	30	369	+345.000%
2024-12-18	2.0500	2.0500	2.0500	2.0500	-8.889%	2	399	+334.146%
2024-12-17	2.2500	2.2500	2.2500	2.2500	-10.000%	50	397	+295.556%
2024-12-16	2.5000	2.5000	2.4800	2.5000	-5.303%	170	347	+256.000%
2024-12-09	2.6400	2.6400	2.6400	2.6400	+7.317%	10	320	+237.121%
2024-12-02	2.4600	2.4600	2.4600	2.4600	-7.170%	1	310	+261.789%
2024-11-29	3.0000	3.0000	2.4700	2.6500	-23.188%	38	310	+235.849%
2024-11-22	3.4500	3.4500	3.4500	3.4500	+8.150%	200	299	+157.971%
2024-11-20	3.1900	3.1900	3.1900	3.1900	-6.176%	1	199	+178.997%
2024-11-14	3.4000	3.4000	3.4000	3.4000	-5.556%	10	198	+161.765%
2024-11-08	3.6000	3.6000	3.6000	3.6000	-4.000%	2	198	+147.222%
2024-10-31	3.7500	3.7500	3.7500	3.7500	-6.250%	13	197	+137.333%
2024-10-25	4.0000	4.0000	4.0000	4.0000	+1.266%	2	184	+122.500%
2024-10-24	3.9500	3.9500	3.9500	3.9500	+6.757%	10	183	+125.316%
2024-10-23	3.7000	3.7000	3.7000	3.7000	-7.268%	2	173	+140.541%
2024-10-22	4.0000	4.0000	3.9900	3.9900	+5.000%	2	171	+123.058%
2024-10-21	3.8000	3.8000	3.8000	3.8000	-3.797%	136	170	+134.211%
2024-10-18	3.9500	3.9500	3.9500	3.9500	0.000%	14	34	+125.316%
2024-10-11	3.9000	4.0000	3.9000	3.9500	-5.276%	20	27	+125.316%
2024-10-10	4.2500	4.2500	4.1700	4.1700	-14.898%	6	17	+113.429%
2024-09-30	4.9000	4.9000	4.9000	4.9000	-1.010%	1	14	+81.633%
2024-09-27	4.9500	4.9500	4.9500	4.9500	-1.000%	4	13	+79.798%
2024-09-24	5.0000	5.0000	5.0000	5.0000	-1.961%	1	11	+78.000%
2024-09-19	5.1000	5.1000	5.1000	5.1000	0.000%	10	10	+74.510%