Dark

EWZ20270115C32
EWZ Jan 15 2027 32.00 Call (EWZ270115C00032000)
option OPRA

EOD

Oct 1, 2026

6.65+3.583%(+0.23)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.7000	6.7000	6.6500	6.6500	+3.583%	10	929	0.000%
2026-09-24	6.4200	6.4200	6.4200	6.4200	-14.741%	10	919	+3.583%
2026-09-10	7.5300	7.5300	7.5300	7.5300	-3.213%	1	919	-11.687%
2026-09-08	7.7800	7.7800	7.7800	7.7800	+8.056%	1	919	-14.524%
2026-09-02	7.2000	7.2000	7.2000	7.2000	+20.000%	14	918	-7.639%
2026-09-01	6.0100	6.0100	6.0000	6.0000	+18.812%	12	918	+10.833%
2026-08-28	5.0500	5.0500	5.0500	5.0500	+1.000%	1	918	+31.683%
2026-08-24	4.9400	5.0000	4.9400	5.0000	+23.457%	2	918	+33.000%
2026-08-18	4.0500	4.0500	4.0500	4.0500	+3.846%	10	921	+64.198%
2026-08-12	3.9000	3.9000	3.9000	3.9000	-21.212%	1	925	+70.513%
2026-08-07	4.9500	4.9500	4.9500	4.9500	-11.607%	4	925	+34.343%
2026-07-29	5.6000	5.6000	5.6000	5.6000	-7.285%	14	925	+18.750%
2026-07-23	6.0400	6.0400	6.0400	6.0400	+9.818%	3	925	+10.099%
2026-07-16	5.5000	5.5000	5.5000	5.5000	-4.844%	2	928	+20.909%
2026-07-15	5.7800	5.7800	5.7800	5.7800	+4.521%	1	926	+15.052%
2026-07-13	5.5300	5.5300	5.5300	5.5300	-6.271%	1	925	+20.253%
2026-07-10	5.9200	5.9200	5.8800	5.9000	+12.811%	5	926	+12.712%
2026-07-09	5.2300	5.2300	5.2300	5.2300	-1.692%	2	930	+27.151%
2026-06-26	5.2500	5.3200	5.2500	5.3200	+5.347%	2	930	+25.000%
2026-06-11	5.0500	5.0500	5.0500	5.0500	+13.483%	5	929	+31.683%
2026-06-08	4.5000	4.5000	4.4500	4.4500	-14.914%	107	924	+49.438%
2026-06-03	5.2300	5.2300	5.2300	5.2300	-10.751%	10	817	+27.151%
2026-06-01	5.8600	5.8600	5.8600	5.8600	-6.240%	193	807	+13.481%
2026-05-28	6.2500	6.2500	6.2500	6.2500	-8.759%	2	807	+6.400%
2026-05-18	6.7200	6.8500	6.7200	6.8500	-5.907%	3	807	-2.920%
2026-05-14	7.2800	7.2800	7.2800	7.2800	-9.565%	1	809	-8.654%
2026-05-12	8.0000	8.0500	8.0000	8.0500	-9.449%	5	813	-17.391%
2026-05-08	8.8500	8.8900	8.8500	8.8900	+1.716%	2	813	-25.197%
2026-05-07	8.7400	8.7400	8.7400	8.7400	-7.021%	2	812	-23.913%
2026-05-06	9.4000	9.4000	9.4000	9.4000	-14.155%	1	811	-29.255%
2026-04-15	11.1000	11.1800	10.9500	10.9500	-4.783%	26	810	-39.269%
2026-04-14	11.5000	11.5000	11.5000	11.5000	+2.679%	15	815	-42.174%
2026-04-13	11.2000	11.2000	11.2000	11.2000	+1.818%	10	830	-40.625%
2026-04-10	11.0000	11.0000	11.0000	11.0000	+6.589%	10	830	-39.545%
2026-04-09	10.2500	10.3200	10.2500	10.3200	+6.392%	20	840	-35.562%
2026-04-08	10.0900	10.0900	9.5500	9.7000	+10.731%	29	860	-31.443%
2026-04-02	8.7600	8.7600	8.7600	8.7600	-3.097%	1	864	-24.087%
2026-04-01	9.0000	9.0400	9.0000	9.0400	+6.353%	21	864	-26.438%
2026-03-31	8.1200	8.5000	8.0900	8.5000	+13.333%	20	864	-21.765%
2026-03-27	7.5000	7.5000	7.5000	7.5000	-7.975%	1	871	-11.333%
2026-03-25	8.0000	8.2000	8.0000	8.1500	+10.884%	41	872	-18.405%
2026-03-24	7.4700	7.4700	7.3500	7.3500	+13.077%	2	873	-9.524%
2026-03-20	6.3700	6.5000	6.3700	6.5000	-11.924%	25	873	+2.308%
2026-03-19	7.0000	7.3800	6.9600	7.3800	-1.072%	27	861	-9.892%
2026-03-18	7.4500	7.4600	7.4500	7.4600	-3.742%	4	856	-10.858%
2026-03-17	7.7500	7.7500	7.7500	7.7500	+7.639%	2	860	-14.194%
2026-03-09	7.1600	7.3200	7.1600	7.2000	+2.857%	3	870	-7.639%
2026-03-06	7.0000	7.0000	7.0000	7.0000	-1.408%	4	871	-5.000%
2026-03-05	7.1000	7.1000	7.1000	7.1000	-12.346%	3	875	-6.338%
2026-03-04	8.1600	8.1600	8.1000	8.1000	+27.559%	4	878	-17.901%
2026-03-03	6.3500	6.3500	6.3500	6.3500	-26.334%	1	879	+4.724%
2026-03-02	8.7500	8.7500	8.6200	8.6200	-5.275%	20	879	-22.854%
2026-02-27	9.1000	9.1000	9.1000	9.1000	-1.622%	1	869	-26.923%
2026-02-26	9.2500	9.2500	9.2500	9.2500	0.000%	3	868	-28.108%
2026-02-23	9.5900	9.5900	9.2500	9.2500	0.000%	4	868	-28.108%
2026-02-20	9.0000	9.2500	9.0000	9.2500	+5.353%	54	868	-28.108%
2026-02-19	8.7800	8.7800	8.7800	8.7800	+8.395%	1	872	-24.260%
2026-02-17	8.0800	8.1000	8.0800	8.1000	-3.571%	5	872	-17.901%
2026-02-13	8.2200	8.4000	8.2200	8.4000	-9.677%	6	879	-20.833%
2026-02-11	9.3000	9.3000	9.3000	9.3000	+16.541%	1	909	-28.495%
2026-02-06	7.9800	7.9800	7.9800	7.9800	+1.013%	2	909	-16.667%
2026-02-05	7.8500	8.0500	7.7000	7.9000	-3.659%	58	909	-15.823%
2026-02-02	8.2000	8.2000	8.2000	8.2000	+4.061%	1	910	-18.902%
2026-01-30	8.6800	8.6800	7.8700	7.8800	-7.294%	79	910	-15.609%
2026-01-27	8.5000	8.5000	8.5000	8.5000	+14.094%	1	886	-21.765%
2026-01-26	7.4500	7.4500	7.4500	7.4500	+6.429%	15	886	-10.738%
2026-01-22	7.0000	7.0000	7.0000	7.0000	+19.048%	3	871	-5.000%
2026-01-21	6.0000	6.0000	5.8800	5.8800	+13.077%	14	870	+13.095%
2026-01-20	5.2000	5.2000	5.2000	5.2000	+6.339%	10	864	+27.885%
2026-01-14	4.8900	4.8900	4.8900	4.8900	-1.610%	5	857	+35.992%
2026-01-12	4.9600	4.9700	4.9600	4.9700	-2.549%	2	852	+33.803%
2026-01-09	5.1000	5.1000	5.1000	5.1000	+3.030%	193	854	+30.392%
2026-01-05	4.9500	4.9500	4.9500	4.9500	+6.911%	2	852	+34.343%
2026-01-02	4.5500	4.6300	4.5500	4.6300	+8.941%	24	852	+43.629%
2025-12-31	4.2500	4.2500	4.2500	4.2500	-1.163%	20	823	+56.471%
2025-12-26	4.3000	4.3000	4.3000	4.3000	-1.376%	50	823	+54.651%
2025-12-24	4.3600	4.3600	4.3600	4.3600	0.000%	2	796	+52.523%
2025-12-23	4.3500	4.3600	4.3500	4.3600	+6.341%	16	796	+52.523%
2025-12-22	4.1000	4.1000	4.1000	4.1000	-2.381%	3	780	+62.195%
2025-12-19	4.3300	4.3300	4.2000	4.2000	-0.238%	21	780	+58.333%
2025-12-18	4.2100	4.2100	4.2100	4.2100	-12.836%	10	772	+57.957%
2025-12-12	4.8300	4.8300	4.8300	4.8300	-1.429%	10	772	+37.681%
2025-12-11	4.9000	4.9000	4.9000	4.9000	+2.941%	2	772	+35.714%
2025-12-10	4.7600	4.7600	4.7600	4.7600	-0.833%	12	772	+39.706%
2025-12-08	4.8000	4.8000	4.8000	4.8000	+3.896%	8	772	+38.542%
2025-12-05	4.8000	4.8500	4.6200	4.6200	-20.619%	30	772	+43.939%
2025-12-04	5.8200	5.8200	5.8200	5.8200	+7.778%	1	745	+14.261%
2025-12-03	5.4000	5.4000	5.4000	5.4000	+4.046%	1	746	+23.148%
2025-11-28	5.1900	5.1900	5.1900	5.1900	+10.426%	1	746	+28.131%
2025-11-25	4.7000	4.7000	4.7000	4.7000	+4.444%	2	746	+41.489%
2025-11-24	4.5000	4.5000	4.5000	4.5000	-4.255%	2	745	+47.778%
2025-11-19	4.7000	4.7000	4.7000	4.7000	-6.746%	10	745	+41.489%
2025-11-17	4.9800	5.0400	4.9800	5.0400	+3.918%	17	735	+31.944%
2025-11-13	4.8500	4.8500	4.8500	4.8500	+9.729%	200	752	+37.113%
2025-11-07	4.2500	4.4200	4.2200	4.4200	-0.897%	7	753	+50.452%
2025-11-06	4.4800	4.4800	4.4600	4.4600	+16.449%	10	754	+49.103%
2025-10-31	3.8300	3.8300	3.8300	3.8300	-0.519%	2	746	+73.629%
2025-10-30	3.8500	3.8500	3.8500	3.8500	-5.405%	1	744	+72.727%
2025-10-29	4.0700	4.0700	4.0700	4.0700	+25.231%	75	743	+63.391%
2025-10-22	3.2500	3.2500	3.2500	3.2500	-4.971%	1	721	+104.615%
2025-10-21	3.4200	3.4200	3.4200	3.4200	+11.765%	2	721	+94.444%
2025-10-17	3.0600	3.0600	3.0600	3.0600	-1.290%	1	719	+117.320%
2025-10-14	3.1000	3.1000	3.1000	3.1000	+1.639%	21	720	+114.516%
2025-10-13	3.0500	3.0500	3.0500	3.0500	-6.442%	13	719	+118.033%
2025-10-09	3.2600	3.2600	3.2600	3.2600	-19.506%	4	706	+103.988%
2025-09-29	4.0500	4.0500	4.0500	4.0500	+8.000%	2	710	+64.198%
2025-09-25	3.7500	3.7500	3.7500	3.7500	-5.063%	1	712	+77.333%
2025-09-24	3.9500	3.9500	3.9500	3.9500	+7.046%	2	711	+68.354%
2025-09-15	3.6800	3.7000	3.6800	3.6900	+5.731%	401	710	+80.217%
2025-09-11	3.5400	3.5400	3.4900	3.4900	+9.063%	11	723	+90.544%
2025-09-05	3.0500	3.3300	3.0500	3.2000	+1.587%	33	712	+107.813%
2025-08-29	3.1500	3.1500	3.1500	3.1500	+0.318%	37	752	+111.111%
2025-08-28	3.0000	3.1400	3.0000	3.1400	+10.954%	21	752	+111.783%
2025-08-25	2.8300	2.8300	2.8300	2.8300	+20.940%	1	731	+134.982%
2025-08-21	2.3400	2.3400	2.3400	2.3400	+18.182%	2	730	+184.188%
2025-07-31	1.9800	1.9800	1.9800	1.9800	-15.745%	60	728	+235.859%
2025-07-21	2.3500	2.3500	2.3500	2.3500	-0.844%	10	728	+182.979%
2025-07-18	2.3700	2.3700	2.3700	2.3700	-21.000%	2	718	+180.591%
2025-07-07	0.5000	3.0000	0.5000	3.0000	+13.208%	3	718	+121.667%
2025-06-26	2.6500	2.6500	2.6500	2.6500	+11.814%	1	720	+150.943%
2025-06-23	2.4200	2.4400	2.3700	2.3700	-13.818%	162	720	+180.591%
2025-06-16	2.7500	2.7500	2.7500	2.7500	+9.562%	12	639	+141.818%
2025-06-10	2.5200	2.5200	2.5100	2.5100	+24.257%	22	651	+164.940%
2025-06-09	2.0200	2.0200	2.0200	2.0200	-7.339%	1	629	+229.208%
2025-05-30	2.1800	2.1800	2.1800	2.1800	-11.020%	2	630	+205.046%
2025-05-12	2.4500	2.4500	2.4500	2.4500	+2.083%	6	629	+171.429%
2025-05-08	2.4000	2.4000	2.4000	2.4000	+5.727%	3	623	+177.083%
2025-04-29	2.2600	2.2700	2.2600	2.2700	+3.182%	77	623	+192.952%
2025-04-28	2.2400	2.2400	2.2000	2.2000	+6.280%	13	635	+202.273%
2025-04-24	2.1300	2.1300	2.0700	2.0700	+5.612%	70	635	+221.256%
2025-04-23	2.0000	2.0000	1.9600	1.9600	+5.946%	34	705	+239.286%
2025-04-22	1.7300	1.8500	1.7300	1.8500	+15.625%	206	727	+259.459%
2025-04-16	1.6000	1.6000	1.6000	1.6000	0.000%	2	527	+315.625%
2025-04-14	1.7600	1.7600	1.6000	1.6000	+10.345%	202	527	+315.625%
2025-04-10	1.4200	1.4500	1.4200	1.4500	+11.538%	12	328	+358.621%
2025-04-04	1.3000	1.3000	1.3000	1.3000	-31.937%	12	328	+411.538%
2025-03-26	1.9100	1.9100	1.9100	1.9100	-16.594%	3	322	+248.168%
2025-03-25	2.0500	2.2900	2.0500	2.2900	-1.293%	105	319	+190.393%
2025-03-24	2.3200	2.3200	2.3200	2.3200	-7.200%	100	217	+186.638%
2025-03-19	2.4200	2.5000	2.4200	2.5000	+8.696%	11	117	+166.000%
2025-03-18	2.3000	2.3000	2.3000	2.3000	+7.981%	60	112	+189.130%
2025-03-14	2.1000	2.1300	2.0900	2.1300	+16.393%	14	52	+212.207%
2025-02-26	1.8300	1.8300	1.8300	1.8300	-15.668%	2	51	+263.388%
2025-02-14	2.1700	2.1700	2.1700	2.1700	+6.897%	18	42	+206.452%
2025-02-06	2.1200	2.1200	2.0300	2.0300	+20.118%	2	42	+227.586%
2025-01-21	1.6900	1.6900	1.6900	1.6900	+35.200%	1	42	+293.491%
2024-12-23	1.2500	1.2500	1.2500	1.2500	-7.407%	30	41	+432.000%
2024-12-20	1.3500	1.3500	1.3500	1.3500	+25.000%	35	50	+392.593%
2024-12-18	1.2000	1.2000	1.0800	1.0800	-28.477%	2	85	+515.741%
2024-12-17	1.5100	1.5100	1.5100	1.5100	-3.822%	3	86	+340.397%
2024-12-11	1.5700	1.5700	1.5700	1.5700	+12.950%	2	86	+323.567%
2024-12-02	1.3900	1.3900	1.3900	1.3900	-30.500%	1	85	+378.417%
2024-11-21	2.0000	2.0000	2.0000	2.0000	-20.319%	35	49	+232.500%
2024-10-18	2.5100	2.5100	2.5100	2.5100	-1.569%	2	49	+164.940%
2024-10-17	2.5500	2.5500	2.5500	2.5500	-15.000%	4	48	+160.784%
2024-10-07	3.0000	3.0000	3.0000	3.0000	-7.121%	30	44	+121.667%
2024-10-01	3.2300	3.2300	3.2300	3.2300	-2.121%	13	14	+105.882%
2024-09-27	3.3000	3.3000	3.3000	3.3000	0.000%	2	1	+101.515%