Dark

EWZ20270115C31
EWZ Jan 15 2027 31.00 Call (EWZ270115C00031000)
option OPRA

EOD

Sep 30, 2026

7.06+11.181%(+0.71)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	7.0600	7.0600	7.0600	7.0600	+11.181%	2	1,356	0.000%
2026-09-28	6.4500	6.4500	6.3500	6.3500	-3.788%	30	1,356	+11.181%
2026-09-25	6.6000	6.6000	6.6000	6.6000	-11.409%	10	1,346	+6.970%
2026-09-23	7.4500	7.4500	7.4500	7.4500	-7.453%	20	1,363	-5.235%
2026-09-02	7.0700	8.0500	7.0700	8.0500	+29.839%	3	1,346	-12.298%
2026-08-26	6.2000	6.2000	6.2000	6.2000	+10.517%	2	1,346	+13.871%
2026-08-24	5.6100	5.6100	5.6100	5.6100	+15.432%	2	1,346	+25.847%
2026-08-19	4.8600	4.8600	4.8600	4.8600	+12.500%	2	1,344	+45.267%
2026-08-18	4.3200	4.3200	4.3200	4.3200	-4.000%	1	1,342	+63.426%
2026-08-17	4.5000	4.5000	4.5000	4.5000	+1.124%	2	1,342	+56.889%
2026-08-13	4.4600	4.4600	4.4500	4.4500	-1.111%	6	1,340	+58.652%
2026-08-12	4.5000	4.5000	4.5000	4.5000	-4.255%	7	1,339	+56.889%
2026-08-11	4.7000	4.7000	4.7000	4.7000	-28.788%	10	1,332	+50.213%
2026-07-22	6.6000	6.6000	6.6000	6.6000	+10.924%	3	1,322	+6.970%
2026-07-17	6.1300	6.1300	5.9500	5.9500	-2.459%	21	1,319	+18.655%
2026-07-16	6.2300	6.2300	6.1000	6.1000	-6.870%	5	1,321	+15.738%
2026-07-15	6.5500	6.5500	6.5500	6.5500	+19.091%	1	1,323	+7.786%
2026-06-23	5.5000	5.5000	5.5000	5.5000	0.000%	1	1,324	+28.364%
2026-06-17	6.0700	6.0700	5.5000	5.5000	-7.718%	3	1,323	+28.364%
2026-06-12	5.9500	5.9600	5.9500	5.9600	-11.965%	3	1,323	+18.456%
2026-05-29	6.7700	6.7700	6.7700	6.7700	-23.068%	1	1,320	+4.284%
2026-05-12	8.8000	8.8000	8.8000	8.8000	-8.903%	1	1,321	-19.773%
2026-05-08	9.6600	9.6600	9.6600	9.6600	-3.976%	2	1,321	-26.915%
2026-05-06	10.0600	10.0600	10.0600	10.0600	+0.100%	15	1,321	-29.821%
2026-04-24	10.0500	10.0500	10.0500	10.0500	-13.137%	2	1,332	-29.751%
2026-04-20	11.5700	11.5700	11.5700	11.5700	-3.180%	1	1,334	-38.980%
2026-04-13	11.5600	11.9500	11.5600	11.9500	+3.463%	2	1,335	-40.921%
2026-04-10	11.5500	11.5500	11.5500	11.5500	+11.919%	1	1,335	-38.874%
2026-04-08	10.3200	10.3200	10.3200	10.3200	+9.787%	1	1,336	-31.589%
2026-03-31	9.4000	9.4000	9.4000	9.4000	+9.175%	1	1,336	-24.894%
2026-03-30	8.6100	8.6100	8.6100	8.6100	+4.237%	1	1,336	-18.002%
2026-03-24	8.0000	8.2600	8.0000	8.2600	+5.223%	3	1,337	-14.528%
2026-03-09	7.8500	7.8500	7.8500	7.8500	+3.289%	1	1,336	-10.064%
2026-03-06	7.6000	7.6000	7.6000	7.6000	-1.299%	15	1,346	-7.105%
2026-03-05	8.0800	8.0800	7.7000	7.7000	-11.494%	59	1,346	-8.312%
2026-03-04	8.7000	8.7000	8.7000	8.7000	-12.121%	8	1,379	-18.851%
2026-02-26	9.9000	9.9000	9.9000	9.9000	-1.198%	1	1,387	-28.687%
2026-02-23	10.0200	10.0200	10.0200	10.0200	+8.913%	2	1,387	-29.541%
2026-02-18	9.2000	9.2000	9.2000	9.2000	+4.545%	1	1,387	-23.261%
2026-02-17	8.8000	8.8000	8.8000	8.8000	0.000%	1	1,387	-19.773%
2026-02-06	8.8000	8.8000	8.8000	8.8000	+1.734%	10	1,392	-19.773%
2026-02-05	8.3500	8.7300	8.3500	8.6500	-1.368%	9	1,382	-18.382%
2026-02-04	8.7600	8.7700	8.7600	8.7700	-3.943%	35	1,377	-19.498%
2026-02-03	9.1300	9.1300	9.1300	9.1300	-1.828%	1	1,372	-22.673%
2026-01-30	9.3000	9.3000	9.3000	9.3000	+1.862%	1	1,372	-24.086%
2026-01-27	9.1300	9.1300	9.1300	9.1300	+16.306%	12	1,372	-22.673%
2026-01-23	7.7500	7.8500	7.7500	7.8500	+3.289%	5	1,384	-10.064%
2026-01-22	7.6000	7.6000	7.6000	7.6000	+36.937%	1	1,384	-7.105%
2026-01-15	5.5500	5.5500	5.5500	5.5500	+3.738%	3	1,384	+27.207%
2026-01-07	5.3500	5.3500	5.3500	5.3500	+9.856%	20	1,387	+31.963%
2025-12-31	4.8500	4.9000	4.8000	4.8700	+2.526%	113	1,423	+44.969%
2025-12-24	4.7500	4.7500	4.7500	4.7500	-1.042%	1	1,422	+48.632%
2025-12-23	4.8000	4.8000	4.8000	4.8000	+6.667%	15	1,422	+47.083%
2025-12-22	4.5000	4.5000	4.5000	4.5000	-2.174%	10	1,407	+56.889%
2025-12-19	4.7000	4.7000	4.6000	4.6000	-1.075%	12	1,407	+53.478%
2025-12-18	4.6500	4.6500	4.6500	4.6500	0.000%	2	1,397	+51.828%
2025-12-17	4.6500	4.6500	4.6400	4.6500	-13.246%	6	1,397	+51.828%
2025-12-11	5.3600	5.3600	5.3600	5.3600	-14.921%	10	1,397	+31.716%
2025-12-04	6.3000	6.3000	6.3000	6.3000	+32.632%	3	1,397	+12.063%
2025-11-21	4.7500	4.7500	4.7500	4.7500	-5.000%	10	1,394	+48.632%
2025-11-20	5.0100	5.0100	5.0000	5.0000	-3.475%	2	1,384	+41.200%
2025-11-19	5.2100	5.2100	5.1800	5.1800	+10.213%	4	1,384	+36.293%
2025-11-07	4.7000	4.7000	4.7000	4.7000	-5.051%	4	1,384	+50.213%
2025-11-05	4.6400	4.9500	4.5500	4.9500	+12.500%	150	1,424	+42.626%
2025-10-29	4.4500	4.5200	4.4000	4.4000	+18.280%	8	1,388	+60.455%
2025-10-21	3.7800	3.7800	3.7200	3.7200	+3.911%	2	1,389	+89.785%
2025-10-17	3.5900	3.5900	3.5700	3.5800	-0.556%	14	1,387	+97.207%
2025-10-09	3.6000	3.6000	3.6000	3.6000	-1.370%	25	1,377	+96.111%
2025-10-08	3.7700	3.7700	3.6500	3.6500	-1.351%	1,228	1,408	+93.425%
2025-10-07	3.7000	3.7000	3.7000	3.7000	-10.628%	1,057	349	+90.811%
2025-10-01	4.1400	4.1400	4.1400	4.1400	-3.944%	2	349	+70.531%
2025-09-29	4.3100	4.3100	4.3100	4.3100	+2.133%	1	347	+63.805%
2025-09-26	4.1200	4.2500	4.1200	4.2200	-1.860%	17	348	+67.299%
2025-09-25	4.3000	4.3000	4.3000	4.3000	-1.149%	5	331	+64.186%
2025-09-24	4.4500	4.4500	4.3200	4.3500	-2.685%	29	326	+62.299%
2025-09-23	4.5000	4.5000	4.4700	4.4700	+6.429%	2	301	+57.942%
2025-09-19	4.2000	4.2000	4.2000	4.2000	-1.408%	5	299	+68.095%
2025-09-18	4.2600	4.2600	4.2600	4.2600	+11.518%	9	304	+65.728%
2025-09-11	3.9100	3.9100	3.8200	3.8200	+17.901%	19	313	+84.817%
2025-09-03	3.2400	3.2400	3.2400	3.2400	-7.429%	1	297	+117.901%
2025-08-29	3.5000	3.5000	3.5000	3.5000	-2.778%	15	296	+101.714%
2025-08-28	3.5000	3.6400	3.5000	3.6000	+20.000%	10	296	+96.111%
2025-08-22	3.0000	3.0000	3.0000	3.0000	+15.830%	79	296	+135.333%
2025-08-21	2.5900	2.5900	2.5900	2.5900	0.000%	1	275	+172.587%
2025-07-22	2.5900	2.5900	2.5900	2.5900	+1.569%	1	274	+172.587%
2025-07-21	2.5500	2.5500	2.5500	2.5500	-6.593%	1	274	+176.863%
2025-07-15	2.7300	2.7300	2.7300	2.7300	-16.000%	1	273	+158.608%
2025-07-02	3.2500	3.2500	3.2500	3.2500	-2.985%	10	320	+117.231%
2025-06-30	3.3500	3.3500	3.3500	3.3500	+9.836%	10	320	+110.746%
2025-06-27	3.0500	3.0500	3.0500	3.0500	+11.722%	1	330	+131.475%
2025-06-23	2.7300	2.7500	2.6900	2.7300	-0.727%	152	329	+158.608%
2025-06-10	2.8100	2.8100	2.7500	2.7500	0.000%	15	253	+156.727%
2025-05-23	2.7500	2.7500	2.7500	2.7500	-2.482%	4	236	+156.727%
2025-05-20	2.8200	2.8400	2.8200	2.8200	-2.422%	20	236	+150.355%
2025-05-19	2.8900	2.8900	2.8900	2.8900	-6.472%	1	216	+144.291%
2025-05-14	3.0900	3.0900	3.0900	3.0900	+6.552%	2	215	+128.479%
2025-05-13	2.9000	2.9000	2.9000	2.9000	+26.638%	3	215	+143.448%
2025-04-28	2.4700	2.4700	2.2900	2.2900	+19.895%	2	215	+208.297%
2025-04-22	1.9100	1.9100	1.9100	1.9100	+19.375%	1	214	+269.634%
2025-04-10	1.6000	1.6000	1.6000	1.6000	+14.286%	1	215	+341.250%
2025-04-09	1.4000	1.4000	1.4000	1.4000	-44.664%	1	214	+404.286%
2025-03-21	2.5300	2.5300	2.5300	2.5300	0.000%	2	213	+179.051%
2025-03-20	2.5400	2.5400	2.5300	2.5300	+9.524%	20	212	+179.051%
2025-03-14	2.3100	2.3100	2.3100	2.3100	-6.098%	2	212	+205.628%
2025-02-14	2.4600	2.4600	2.4600	2.4600	+6.957%	16	211	+186.992%
2025-02-12	2.3000	2.3000	2.3000	2.3000	+31.429%	1	211	+206.957%
2025-01-17	1.7500	1.7500	1.7500	1.7500	+13.636%	40	230	+303.429%
2025-01-14	1.5000	1.5400	1.5000	1.5400	+4.054%	10	230	+358.442%
2024-12-30	1.5000	1.5000	1.4800	1.4800	-9.756%	110	240	+377.027%
2024-12-06	1.6400	1.6400	1.6400	1.6400	-42.456%	10	138	+330.488%
2024-10-25	2.8500	2.8500	2.8500	2.8500	+3.261%	60	133	+147.719%
2024-10-18	2.7100	2.9200	2.7100	2.7600	-23.333%	398	103	+155.797%
2024-09-27	3.6500	3.6500	3.3500	3.6000	0.000%	10	3	+96.111%