Dark

EWZ20270115C33
EWZ Jan 15 2027 33.00 Call (EWZ270115C00033000)
option OPRA

EOD

Oct 1, 2026

5.20-1.887%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.2000	5.2000	5.2000	5.2000	-1.887%	1	17,776	0.000%
2026-09-30	5.2500	5.3000	5.2500	5.3000	+7.505%	9	17,776	-1.887%
2026-09-29	4.8500	4.9300	4.8500	4.9300	-2.376%	35	17,776	+5.477%
2026-09-28	5.0000	5.0500	5.0000	5.0500	-8.182%	10	17,789	+2.970%
2026-09-25	5.5000	5.5000	5.5000	5.5000	-11.290%	10	17,784	-5.455%
2026-09-22	6.2000	6.2000	6.2000	6.2000	-0.800%	1	17,784	-16.129%
2026-09-21	6.2500	6.2500	6.2500	6.2500	+6.838%	20	17,784	-16.800%
2026-09-18	5.8500	5.8500	5.8500	5.8500	+1.739%	1	17,784	-11.111%
2026-09-14	5.7500	5.7500	5.7500	5.7500	-12.879%	10	17,784	-9.565%
2026-09-11	6.6000	6.6000	6.6000	6.6000	-3.509%	2	17,793	-21.212%
2026-09-10	6.8400	6.8400	6.8400	6.8400	-1.583%	25	17,820	-23.977%
2026-09-08	6.8500	6.9500	6.8500	6.9500	+14.498%	56	17,795	-25.180%
2026-09-04	6.0700	6.0700	6.0700	6.0700	-5.745%	2	17,805	-14.333%
2026-09-03	7.0000	7.1000	6.3500	6.4400	-1.679%	19	17,805	-19.255%
2026-09-02	6.5000	6.6000	6.4500	6.5500	+32.323%	93	17,811	-20.611%
2026-08-31	4.9500	4.9500	4.9500	4.9500	+16.471%	4	17,846	+5.051%
2026-08-28	4.3000	4.3000	4.2500	4.2500	-9.574%	18	17,850	+22.353%
2026-08-27	4.5600	4.7000	4.5600	4.7000	-1.879%	56	17,850	+10.638%
2026-08-26	4.7900	4.7900	4.7900	4.7900	-0.208%	5	17,870	+8.559%
2026-08-25	4.7000	4.8000	4.7000	4.8000	+50.000%	50	17,875	+8.333%
2026-08-18	3.4500	3.4500	3.2000	3.2000	-2.439%	12	17,911	+62.500%
2026-08-17	3.2800	3.2800	3.2800	3.2800	+4.127%	10	17,901	+58.537%
2026-08-14	3.2300	3.2300	3.0600	3.1500	-4.545%	217	17,911	+65.079%
2026-08-12	3.3000	3.3000	3.3000	3.3000	-2.941%	1	17,787	+57.576%
2026-08-11	3.5400	3.5400	3.3700	3.4000	-18.465%	580	17,760	+52.941%
2026-08-10	4.2300	4.2300	4.1500	4.1700	-7.333%	501	18,293	+24.700%
2026-08-07	4.5000	4.5000	4.5000	4.5000	-9.091%	200	18,370	+15.556%
2026-08-06	4.9500	4.9500	4.9500	4.9500	-6.250%	1	18,370	+5.051%
2026-08-03	5.3000	5.3000	5.2800	5.2800	-4.865%	11	18,370	-1.515%
2026-07-31	5.5500	5.5500	5.5500	5.5500	+9.901%	2	18,380	-6.306%
2026-07-30	5.0500	5.0500	5.0500	5.0500	-0.980%	1	18,380	+2.970%
2026-07-28	5.1000	5.1000	5.1000	5.1000	+4.082%	2	18,380	+1.961%
2026-07-27	4.8600	4.9000	4.8500	4.9000	-8.411%	25	18,382	+6.122%
2026-07-23	5.3500	5.3500	5.3500	5.3500	-3.255%	3	18,407	-2.804%
2026-07-22	5.6000	5.6000	5.5300	5.5300	+19.697%	251	18,654	-5.967%
2026-07-17	4.5100	4.6200	4.5100	4.6200	-2.532%	10	18,656	+12.554%
2026-07-16	4.7400	4.7400	4.7400	4.7400	-6.693%	1	18,657	+9.705%
2026-07-13	5.0800	5.0800	5.0800	5.0800	-3.970%	10	18,657	+2.362%
2026-07-10	5.2900	5.2900	5.2900	5.2900	+24.471%	1	18,667	-1.701%
2026-07-08	4.2000	4.2500	4.2000	4.2500	-3.409%	6	18,666	+22.353%
2026-07-07	4.8000	4.8000	4.4000	4.4000	+6.024%	101	18,766	+18.182%
2026-07-01	4.1500	4.1500	4.1500	4.1500	+2.469%	10	18,765	+25.301%
2026-06-24	4.0500	4.0500	4.0500	4.0500	-4.706%	67	18,769	+28.395%
2026-06-23	4.2500	4.2500	4.2500	4.2500	-2.968%	1	18,776	+22.353%
2026-06-22	4.1700	4.4000	4.1700	4.3800	+8.148%	252	18,776	+18.721%
2026-06-18	4.1800	4.1800	3.9500	4.0500	-10.000%	275	18,731	+28.395%
2026-06-16	4.5500	4.6000	4.4700	4.5000	+13.065%	119	18,731	+15.556%
2026-06-11	4.0000	4.0000	3.9800	3.9800	-2.211%	20	18,843	+30.653%
2026-06-10	4.0700	4.0700	4.0700	4.0700	-1.928%	2	18,833	+27.764%
2026-06-09	4.1500	4.1500	4.1500	4.1500	+7.792%	4	18,833	+25.301%
2026-06-08	3.9100	3.9500	3.8500	3.8500	-7.229%	244	18,833	+35.065%
2026-06-05	4.4000	4.4000	4.1500	4.1500	-11.702%	287	18,793	+25.301%
2026-06-03	4.7000	4.7000	4.7000	4.7000	-12.150%	1	18,614	+10.638%
2026-06-02	5.3500	5.3500	5.3500	5.3500	+1.518%	5	18,615	-2.804%
2026-06-01	5.2700	5.2700	5.2700	5.2700	-1.495%	1	18,611	-1.328%
2026-05-29	5.3500	5.3500	5.3000	5.3500	-7.759%	12	18,611	-2.804%
2026-05-26	5.8000	5.8000	5.8000	5.8000	-3.974%	4	18,603	-10.345%
2026-05-21	5.9600	6.0400	5.9400	6.0400	-3.050%	91	18,599	-13.907%
2026-05-20	6.1600	6.2300	6.1600	6.2300	+11.250%	17	18,600	-16.533%
2026-05-19	5.6000	5.7000	5.6000	5.6000	-9.823%	43	18,567	-7.143%
2026-05-18	6.2100	6.2100	6.2100	6.2100	+5.254%	20	18,567	-16.264%
2026-05-15	5.9500	6.1000	5.7500	5.9000	-9.924%	20	18,567	-11.864%
2026-05-14	6.5500	6.6700	6.5000	6.5500	+2.344%	17	18,549	-20.611%
2026-05-13	6.8400	7.2000	6.2300	6.4000	-12.925%	820	17,786	-18.750%
2026-05-12	7.3500	7.3500	7.3500	7.3500	-4.047%	2	17,786	-29.252%
2026-05-11	7.8000	7.8000	7.6600	7.6600	-8.483%	14	17,786	-32.115%
2026-04-30	8.3700	8.3700	8.3700	8.3700	+8.701%	7	17,786	-37.873%
2026-04-29	7.9000	7.9000	7.7000	7.7000	-11.290%	3,512	17,806	-32.468%
2026-04-24	8.6800	8.6800	8.6800	8.6800	-4.088%	20	18,720	-40.092%
2026-04-23	9.1000	9.1000	9.0500	9.0500	-5.335%	500	18,710	-42.541%
2026-04-22	9.5600	9.5600	9.5600	9.5600	-2.747%	2	18,212	-45.607%
2026-04-20	10.1000	10.1000	9.8300	9.8300	-1.700%	35	18,378	-47.101%
2026-04-17	10.0000	10.0000	10.0000	10.0000	-0.100%	350	18,403	-48.000%
2026-04-13	10.0100	10.0100	10.0100	10.0100	+5.368%	1	18,054	-48.052%
2026-04-09	9.3600	9.5000	9.3600	9.5000	+23.057%	3	18,055	-45.263%
2026-04-07	7.7200	7.7200	7.7200	7.7200	-7.100%	15	18,055	-32.642%
2026-04-02	8.3100	8.3100	8.3100	8.3100	+0.362%	2	18,077	-37.425%
2026-04-01	8.1300	8.6000	8.1000	8.2800	+8.947%	79	18,077	-37.198%
2026-03-31	7.6000	7.6000	7.6000	7.6000	+2.703%	1	18,048	-31.579%
2026-03-30	7.4000	7.4000	7.4000	7.4000	+3.497%	1	18,048	-29.730%
2026-03-27	7.1500	7.1500	7.1500	7.1500	-0.418%	1	18,048	-27.273%
2026-03-26	7.1800	7.1800	7.1800	7.1800	-4.901%	21	18,047	-27.577%
2026-03-25	7.3000	7.5500	7.3000	7.5500	+12.351%	22	18,058	-31.126%
2026-03-24	6.9500	6.9500	6.7200	6.7200	-5.750%	21	18,058	-22.619%
2026-03-23	7.2500	7.2500	7.1300	7.1300	+25.088%	1,252	18,038	-27.069%
2026-03-20	5.7500	5.7500	5.7000	5.7000	-16.545%	1,600	18,615	-8.772%
2026-03-16	6.8500	6.8500	6.8300	6.8300	+4.275%	9	19,661	-23.865%
2026-03-12	6.8000	6.8000	6.5500	6.5500	-12.667%	25	19,654	-20.611%
2026-03-11	7.5000	7.5000	7.5000	7.5000	-1.575%	1	19,650	-30.667%
2026-03-10	7.6000	7.6500	7.6000	7.6200	+16.336%	460	19,650	-31.759%
2026-03-06	6.4600	6.5500	6.4600	6.5500	+0.769%	2	20,070	-20.611%
2026-03-05	6.9000	6.9000	6.5000	6.5000	-12.752%	121	20,070	-20.000%
2026-03-04	7.4500	7.4500	7.4500	7.4500	+9.398%	1	20,060	-30.201%
2026-03-03	6.3800	6.8100	6.3000	6.8100	-15.718%	12	20,061	-23.642%
2026-03-02	8.1100	8.1500	8.0800	8.0800	-2.651%	235	20,055	-35.644%
2026-02-27	8.5500	8.5500	8.3000	8.3000	-4.598%	9	19,820	-37.349%
2026-02-26	8.8900	8.8900	8.6500	8.7000	-3.333%	351	19,818	-40.230%
2026-02-25	9.0000	9.0000	9.0000	9.0000	+1.237%	4	19,468	-42.222%
2026-02-24	8.9000	9.0000	8.8900	8.8900	+5.332%	1,010	19,468	-41.507%
2026-02-23	8.9100	9.0000	8.3800	8.4400	-4.091%	1,181	19,381	-38.389%
2026-02-20	8.2700	8.8000	8.2700	8.8000	+13.548%	4	18,941	-40.909%
2026-02-13	7.9600	7.9600	7.7500	7.7500	-4.439%	21	18,962	-32.903%
2026-02-10	8.3100	8.3100	8.1000	8.1100	-1.935%	1,257	19,505	-35.882%
2026-02-09	8.0300	8.2700	8.0300	8.2700	+11.007%	11	18,625	-37.122%
2026-02-06	7.4000	7.4500	7.4000	7.4500	+4.050%	6	18,616	-30.201%
2026-02-05	7.5100	7.5100	7.1600	7.1600	+1.273%	9	18,616	-27.374%
2026-02-04	7.1400	7.1400	7.0700	7.0700	-10.506%	7	18,618	-26.450%
2026-02-03	8.2500	8.2500	7.9000	7.9000	+4.636%	7	18,618	-34.177%
2026-02-02	7.5500	7.5500	7.5500	7.5500	+0.667%	1	18,624	-31.126%
2026-01-30	7.8500	8.0000	7.5000	7.5000	-6.367%	502	18,623	-30.667%
2026-01-28	8.0000	8.0100	8.0000	8.0100	+4.297%	3	18,196	-35.081%
2026-01-27	7.6000	7.7200	7.6000	7.6800	+14.286%	237	18,197	-32.292%
2026-01-26	6.9500	6.9500	6.7200	6.7200	-2.326%	7	18,061	-22.619%
2026-01-23	6.6000	6.8800	6.6000	6.8800	+7.500%	3	18,059	-24.419%
2026-01-22	6.3700	6.4000	6.3700	6.4000	+15.315%	9	18,057	-18.750%
2026-01-21	5.5300	5.5500	5.5300	5.5500	+14.433%	6	18,061	-6.306%
2026-01-20	4.6000	4.8500	4.6000	4.8500	+6.593%	41	18,061	+7.216%
2026-01-16	4.6500	4.6500	4.5500	4.5500	-3.191%	65	18,003	+14.286%
2026-01-15	4.7300	4.7300	4.7000	4.7000	+10.849%	30	18,003	+10.638%
2026-01-13	4.1500	4.2600	4.1500	4.2400	-3.636%	22	17,998	+22.642%
2026-01-12	4.4000	4.5000	4.3700	4.4000	-5.376%	7	17,984	+18.182%
2026-01-09	4.7000	4.7000	4.6500	4.6500	+5.682%	4	17,981	+11.828%
2026-01-08	4.5100	4.5100	4.4000	4.4000	0.000%	2	17,978	+18.182%
2026-01-07	4.5000	4.5000	4.4000	4.4000	-5.376%	5	17,978	+18.182%
2026-01-06	4.8000	4.8000	4.6500	4.6500	+12.319%	14	17,977	+11.828%
2026-01-02	4.1400	4.1400	4.1400	4.1400	+6.427%	1	17,981	+25.604%
2025-12-26	3.8900	3.8900	3.8900	3.8900	-1.519%	1	17,980	+33.676%
2025-12-24	4.0300	4.0500	3.9400	3.9500	+9.722%	296	17,930	+31.646%
2025-12-22	3.6000	3.6000	3.6000	3.6000	-1.370%	2	17,930	+44.444%
2025-12-17	3.6500	3.6500	3.6500	3.6500	-12.048%	1	17,930	+42.466%
2025-12-16	4.5500	4.5500	4.0000	4.1500	-12.632%	12	17,930	+25.301%
2025-12-15	4.7500	4.7500	4.7500	4.7500	+5.556%	243	17,925	+9.474%
2025-12-11	4.4000	4.5000	4.4000	4.5000	+7.399%	7	18,167	+15.556%
2025-12-10	4.2800	4.2800	4.1900	4.1900	-4.773%	11	18,163	+24.105%
2025-12-08	4.4100	4.4100	4.4000	4.4000	-16.981%	5	18,163	+18.182%
2025-12-04	5.2500	5.3000	5.2500	5.3000	+8.163%	10	18,163	-1.887%
2025-12-02	4.9000	4.9000	4.9000	4.9000	+3.158%	8	18,154	+6.122%
2025-11-28	4.9300	4.9300	4.7500	4.7500	+5.556%	16,334	18,154	+9.474%
2025-11-26	4.5000	4.5000	4.5000	4.5000	+13.636%	10	4,946	+15.556%
2025-11-21	3.7500	3.9600	3.7500	3.9600	-7.477%	53	4,946	+31.313%
2025-11-19	4.2000	4.2800	4.2000	4.2800	+3.133%	100	4,946	+21.495%
2025-11-10	4.4000	4.4000	4.1500	4.1500	+5.063%	3	4,971	+25.301%
2025-11-06	3.9500	3.9500	3.9500	3.9500	+11.582%	50	4,970	+31.646%
2025-10-31	3.5400	3.5400	3.5400	3.5400	0.000%	1	4,970	+46.893%
2025-10-30	3.5400	3.5400	3.5400	3.5400	+4.118%	1	4,969	+46.893%
2025-10-29	3.6500	3.6500	3.4000	3.4000	+6.918%	251	4,968	+52.941%
2025-10-24	3.2800	3.3100	3.1800	3.1800	+15.636%	52	4,718	+63.522%
2025-10-15	2.7500	2.7800	2.6900	2.7500	+1.103%	72	4,718	+89.091%
2025-10-10	2.7200	2.7200	2.7200	2.7200	-10.820%	1	4,654	+91.176%
2025-10-08	3.0500	3.0500	3.0500	3.0500	-1.613%	1	4,654	+70.492%
2025-10-02	3.1900	3.2900	3.1000	3.1000	-6.061%	104	4,654	+67.742%
2025-10-01	3.4000	3.4000	3.3000	3.3000	-7.042%	263	4,598	+57.576%
2025-09-29	3.5400	3.5500	3.5400	3.5500	+4.720%	21	4,454	+46.479%
2025-09-26	3.4000	3.4000	3.3900	3.3900	-1.453%	60	4,434	+53.392%
2025-09-25	3.4500	3.4500	3.4400	3.4400	-5.753%	5	4,395	+51.163%
2025-09-23	3.6700	3.6700	3.6500	3.6500	+3.989%	150	4,392	+42.466%
2025-09-19	3.5000	3.5100	3.4500	3.5100	+0.286%	160	4,242	+48.148%
2025-09-18	3.6000	3.6000	3.4100	3.5000	0.000%	191	4,083	+48.571%
2025-09-17	3.5000	3.5000	3.5000	3.5000	+12.903%	10	3,947	+48.571%
2025-09-12	3.0500	3.1000	3.0500	3.1000	+11.111%	28	3,937	+67.742%
2025-09-08	2.7400	2.7900	2.7400	2.7900	+10.277%	5	3,909	+86.380%
2025-09-03	2.5400	2.5500	2.5300	2.5300	-1.556%	106	3,912	+105.534%
2025-09-02	2.4000	2.5700	2.4000	2.5700	-9.187%	30	3,837	+102.335%
2025-08-28	2.7800	2.8400	2.7800	2.8300	+13.200%	395	3,865	+83.746%
2025-08-27	2.6200	2.6200	2.5000	2.5000	+11.111%	5	4,260	+108.000%
2025-08-14	2.2500	2.2500	2.2500	2.2500	+1.351%	2	4,260	+131.111%
2025-08-12	2.2200	2.2200	2.2200	2.2200	+3.256%	5	4,260	+134.234%
2025-07-17	2.1500	2.1500	2.1500	2.1500	0.000%	4	4,265	+141.860%
2025-07-11	2.1000	2.1500	2.1000	2.1500	-5.702%	4	4,265	+141.860%
2025-07-10	2.2800	2.2800	2.2800	2.2800	-17.091%	60	4,266	+128.070%
2025-07-08	2.7500	2.7500	2.7500	2.7500	+5.769%	3	4,206	+89.091%
2025-07-07	2.6000	2.6000	2.6000	2.6000	-1.141%	30	4,206	+100.000%
2025-06-30	2.5700	2.6900	2.5700	2.6300	+11.915%	62	4,240	+97.719%
2025-06-27	2.3500	2.3500	2.3500	2.3500	-0.844%	1	4,299	+121.277%
2025-06-26	2.2700	2.3700	2.2700	2.3700	+3.493%	65	4,299	+119.409%
2025-06-23	2.1400	2.2900	2.1100	2.2900	-4.583%	71	4,239	+127.074%
2025-06-20	2.4000	2.4000	2.4000	2.4000	-4.000%	2	4,256	+116.667%
2025-06-17	2.5500	2.5500	2.4800	2.5000	-3.846%	310	4,255	+108.000%
2025-06-16	2.5100	2.6000	2.5100	2.6000	+20.370%	22	3,945	+100.000%
2025-06-05	2.2000	2.2000	2.1600	2.1600	+10.769%	28	3,935	+140.741%
2025-05-30	1.9500	1.9500	1.9500	1.9500	-2.010%	4	3,935	+166.667%
2025-05-23	1.9900	1.9900	1.9900	1.9900	-7.870%	20	3,935	+161.307%
2025-05-20	2.2000	2.2000	2.1600	2.1600	-7.692%	100	3,935	+140.741%
2025-05-19	2.1400	2.3400	2.1200	2.3400	-4.490%	22	3,845	+122.222%
2025-05-14	2.4500	2.4500	2.4500	2.4500	+3.814%	1	3,835	+112.245%
2025-05-13	2.3000	2.3600	2.3000	2.3600	+10.798%	8	3,834	+120.339%
2025-05-12	2.1300	2.1300	2.1300	2.1300	+1.429%	1	3,834	+144.131%
2025-05-08	2.1500	2.1800	2.1000	2.1000	+23.529%	859	3,834	+147.619%
2025-05-07	1.7500	1.7500	1.7000	1.7000	-5.556%	201	2,980	+205.882%
2025-05-06	1.8500	1.8500	1.8000	1.8000	-2.703%	233	2,779	+188.889%
2025-05-05	1.9500	1.9500	1.8500	1.8500	-5.128%	302	2,546	+181.081%
2025-05-02	2.0000	2.0000	1.9500	1.9500	+2.632%	226	2,348	+166.667%
2025-05-01	1.9000	1.9000	1.9000	1.9000	0.000%	2	2,361	+173.684%
2025-04-30	1.8500	1.9000	1.8300	1.9000	-7.317%	24	2,363	+173.684%
2025-04-29	2.0000	2.0500	2.0000	2.0500	+5.128%	11	2,345	+153.659%
2025-04-28	1.9500	1.9500	1.9500	1.9500	+5.978%	5	2,342	+166.667%
2025-04-23	1.8400	1.8400	1.8400	1.8400	+41.538%	10	2,337	+182.609%
2025-04-07	1.3000	1.3000	1.3000	1.3000	-3.704%	1	2,347	+300.000%
2025-04-04	1.4800	1.4800	1.3500	1.3500	-19.162%	10	2,347	+285.185%
2025-04-03	1.7500	1.7500	1.6700	1.6700	+4.375%	12	2,347	+211.377%
2025-04-02	1.6000	1.6000	1.6000	1.6000	-4.192%	136	2,355	+225.000%
2025-03-31	1.6700	1.6700	1.6700	1.6700	-7.222%	5	2,354	+211.377%
2025-03-27	1.8000	1.8000	1.8000	1.8000	+6.509%	8	2,354	+188.889%
2025-03-26	1.6900	1.6900	1.6900	1.6900	-8.649%	3	2,350	+207.692%
2025-03-25	1.9500	1.9500	1.8500	1.8500	-11.058%	11	2,350	+181.081%
2025-03-20	2.0800	2.0800	2.0800	2.0800	-5.455%	4	2,349	+150.000%
2025-03-19	2.1700	2.2000	2.1700	2.2000	+11.111%	1,260	2,349	+136.364%
2025-03-18	2.0500	2.0500	1.9800	1.9800	+3.665%	413	1,094	+162.626%
2025-03-14	1.8900	1.9100	1.8900	1.9100	+27.333%	4	1,094	+172.251%
2025-03-10	1.5000	1.5000	1.5000	1.5000	-2.597%	400	1,094	+246.667%
2025-03-07	1.5400	1.5400	1.5400	1.5400	-9.412%	12	1,094	+237.662%
2025-02-24	1.7500	1.7500	1.7000	1.7000	-2.857%	200	1,094	+205.882%
2025-02-21	1.8000	1.8000	1.7500	1.7500	-12.500%	400	894	+197.143%
2025-02-19	2.1000	2.1000	2.0000	2.0000	-3.382%	260	694	+160.000%
2025-02-18	2.0700	2.0700	2.0700	2.0700	+3.500%	2	434	+151.208%
2025-02-14	2.0000	2.0000	2.0000	2.0000	+15.607%	10	430	+160.000%
2025-01-30	1.8000	2.6500	1.7300	1.7300	+8.125%	400	60	+200.578%
2025-01-28	1.6000	1.6000	1.6000	1.6000	+22.137%	5	60	+225.000%
2025-01-14	1.3100	1.3100	1.3100	1.3100	-3.676%	10	56	+296.947%
2024-12-16	1.3600	1.3600	1.3600	1.3600	-17.073%	6	40	+282.353%
2024-12-11	1.6400	1.6400	1.6400	1.6400	-1.205%	2	40	+217.073%
2024-11-22	1.7100	1.7100	1.6500	1.6600	-14.433%	200	39	+213.253%
2024-11-18	1.9800	1.9800	1.9400	1.9400	-27.341%	100	100	+168.041%
2024-09-27	2.9300	2.9300	2.6700	2.6700	-3.610%	6	11	+94.757%
2024-09-26	2.7700	2.7800	2.7700	2.7700	0.000%	10	10	+87.726%