Dark

EWZ20270115C34
EWZ Jan 15 2027 34.00 Call (EWZ270115C00034000)
option OPRA

Inactive

Sep 18, 2026

5.15-5.505%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	5.1500	5.1500	5.1500	5.1500	-5.505%	1	2,745	0.000%
2026-09-17	5.4500	5.4500	5.4500	5.4500	-10.656%	2	2,745	-5.505%
2026-09-10	6.1000	6.1000	6.1000	6.1000	-2.400%	1	2,747	-15.574%
2026-09-08	6.2500	6.2500	6.2500	6.2500	+15.527%	2	2,747	-17.600%
2026-09-04	5.4100	5.4100	5.4100	5.4100	-5.749%	2	2,750	-4.806%
2026-09-03	6.0000	6.0000	5.7400	5.7400	+0.175%	11	2,750	-10.279%
2026-09-02	5.7900	5.7900	5.7300	5.7300	+20.126%	11	2,752	-10.122%
2026-09-01	4.7700	4.7700	4.7700	4.7700	+10.673%	10	2,761	+7.966%
2026-08-31	4.3100	4.3100	4.3100	4.3100	+28.657%	3	2,761	+19.490%
2026-08-21	3.3000	3.3500	3.3000	3.3500	+11.667%	2	2,758	+53.731%
2026-08-20	3.0000	3.0500	3.0000	3.0000	-1.639%	4	2,758	+71.667%
2026-08-19	3.2500	3.2500	3.0500	3.0500	+13.383%	14	2,761	+68.852%
2026-08-18	2.6900	2.6900	2.6900	2.6900	-2.182%	33	2,755	+91.450%
2026-08-17	2.7400	2.7500	2.7400	2.7500	+3.383%	22	2,722	+87.273%
2026-08-14	2.5500	2.6600	2.5500	2.6600	-3.273%	54	2,705	+93.609%
2026-08-13	2.7400	2.7500	2.7400	2.7500	-1.786%	27	2,669	+87.273%
2026-08-12	2.8100	2.8100	2.8000	2.8000	-2.778%	47	2,643	+83.929%
2026-08-11	3.3000	3.3000	2.8200	2.8800	-33.023%	87	2,607	+78.819%
2026-07-27	4.3000	4.3000	4.3000	4.3000	-2.273%	1	2,582	+19.767%
2026-07-24	4.4000	4.4000	4.4000	4.4000	+6.024%	1	2,582	+17.045%
2026-07-21	4.1500	4.1500	4.1500	4.1500	-4.598%	1	2,583	+24.096%
2026-07-16	4.3500	4.3500	4.3500	4.3500	-2.247%	70	2,584	+18.391%
2026-07-13	4.4500	4.4500	4.4500	4.4500	+9.877%	1	2,628	+15.730%
2026-07-09	4.0000	4.0500	4.0000	4.0500	+6.579%	3	2,628	+27.160%
2026-07-06	3.8000	3.8000	3.8000	3.8000	+7.042%	1	2,626	+35.526%
2026-07-01	3.5500	3.5600	3.5500	3.5500	-7.792%	160	2,626	+45.070%
2026-06-30	3.7500	3.8500	3.7500	3.8500	0.000%	177	2,467	+33.766%
2026-06-25	3.9000	3.9000	3.8500	3.8500	+8.451%	39	2,290	+33.766%
2026-06-24	3.5500	3.5500	3.5500	3.5500	-4.054%	15	2,251	+45.070%
2026-06-23	3.7000	3.7000	3.7000	3.7000	-3.896%	13	2,236	+39.189%
2026-06-22	3.7500	3.8500	3.7500	3.8500	+6.944%	71	2,223	+33.766%
2026-06-18	3.5000	3.6000	3.5000	3.6000	-11.111%	92	2,087	+43.056%
2026-06-15	4.0500	4.0500	4.0500	4.0500	-4.028%	30	2,087	+27.160%
2026-06-12	4.2200	4.2200	4.2200	4.2200	+9.610%	2	2,089	+22.038%
2026-06-11	3.9000	3.9000	3.8500	3.8500	+11.594%	4	2,091	+33.766%
2026-06-10	3.4500	3.4500	3.4500	3.4500	-1.429%	1	2,091	+49.275%
2026-06-09	3.5000	3.5000	3.5000	3.5000	+6.061%	1	2,090	+47.143%
2026-06-08	3.5000	3.5000	3.3000	3.3000	-9.589%	26	2,089	+56.061%
2026-06-05	3.8200	3.8200	3.6500	3.6500	-10.976%	240	2,066	+41.096%
2026-06-04	4.1000	4.1000	4.1000	4.1000	+4.592%	202	1,826	+25.610%
2026-06-03	4.2500	4.2500	3.9200	3.9200	-18.672%	385	1,626	+31.378%
2026-05-29	4.8000	4.8200	4.8000	4.8200	-9.398%	30	1,242	+6.846%
2026-05-22	5.3200	5.3200	5.3200	5.3200	+5.347%	10	1,208	-3.195%
2026-05-19	5.0500	5.0500	5.0500	5.0500	-1.942%	2	1,208	+1.980%
2026-05-15	5.1500	5.1500	5.1500	5.1500	-34.975%	185	1,233	0.000%
2026-05-05	7.9200	7.9200	7.9200	7.9200	-4.116%	11	1,067	-34.975%
2026-04-27	8.2600	8.2600	8.2600	8.2600	-12.869%	1	1,078	-37.651%
2026-04-17	9.4800	9.4800	9.4800	9.4800	-5.105%	1	1,078	-45.675%
2026-04-14	10.0500	10.1500	9.9900	9.9900	+5.158%	6	1,080	-48.448%
2026-04-10	9.5000	9.5000	9.5000	9.5000	+13.365%	2	1,080	-45.789%
2026-04-08	8.2000	8.3800	8.2000	8.3800	+13.396%	3	1,078	-38.544%
2026-04-07	7.3900	7.3900	7.3900	7.3900	+5.571%	1	1,078	-30.311%
2026-03-25	6.9000	7.0000	6.9000	7.0000	+9.034%	5	1,078	-26.429%
2026-03-24	6.4200	6.4200	6.4200	6.4200	-0.465%	3	1,078	-19.782%
2026-03-23	6.4500	6.4500	6.4500	6.4500	+9.694%	1	1,078	-20.155%
2026-03-19	5.8800	5.8800	5.8800	5.8800	+2.797%	1	1,078	-12.415%
2026-03-13	5.6700	5.7200	5.6700	5.7200	-13.070%	2	1,079	-9.965%
2026-03-09	5.9900	6.5800	5.9900	6.5800	+10.774%	3	1,081	-21.733%
2026-03-06	5.9400	5.9400	5.9400	5.9400	-7.907%	5	1,086	-13.300%
2026-03-03	6.0700	6.4500	6.0700	6.4500	-22.754%	2	1,086	-20.155%
2026-02-25	8.3500	8.3500	8.3500	8.3500	+2.833%	1	1,085	-38.323%
2026-02-24	8.1300	8.1300	8.1200	8.1200	+11.233%	2	1,085	-36.576%
2026-02-18	7.5000	7.5000	7.3000	7.3000	-5.928%	2	1,085	-29.452%
2026-02-12	7.7600	7.7600	7.7600	7.7600	+2.105%	1	1,084	-33.634%
2026-02-09	7.4200	7.6000	7.4200	7.6000	+9.827%	16	1,084	-32.237%
2026-02-06	6.9200	6.9200	6.9200	6.9200	+0.290%	30	1,098	-25.578%
2026-02-05	6.9000	6.9000	6.9000	6.9000	+2.526%	2	1,098	-25.362%
2026-02-04	6.7300	6.7300	6.7300	6.7300	-2.464%	1	1,098	-23.477%
2026-02-02	6.8300	6.9000	6.8300	6.9000	-1.429%	2	1,098	-25.362%
2026-01-30	7.0000	7.0000	7.0000	7.0000	-2.643%	1	1,098	-26.429%
2026-01-27	7.1900	7.1900	7.1900	7.1900	+16.343%	1	1,098	-28.373%
2026-01-26	6.3000	6.3700	6.1800	6.1800	-1.592%	8	1,099	-16.667%
2026-01-23	6.2800	6.2800	6.2800	6.2800	+24.603%	1	1,094	-17.994%
2026-01-21	5.0100	5.0400	5.0100	5.0400	+19.149%	2	1,094	+2.183%
2026-01-20	4.4700	4.4700	4.2300	4.2300	+7.360%	11	1,093	+21.749%
2026-01-14	3.9400	3.9400	3.9400	3.9400	-4.369%	1	1,092	+30.711%
2026-01-09	4.2000	4.2000	4.1200	4.1200	+3.000%	7	1,092	+25.000%
2026-01-08	4.0000	4.0000	4.0000	4.0000	+0.251%	1	1,092	+28.750%
2026-01-05	3.9900	3.9900	3.9900	3.9900	+9.315%	20	1,092	+29.073%
2025-12-30	3.6500	3.6500	3.6500	3.6500	+6.414%	1	1,076	+41.096%
2025-12-19	3.6000	3.6000	3.4300	3.4300	+5.538%	2	1,075	+50.146%
2025-12-17	3.2500	3.2500	3.2500	3.2500	-21.687%	1	1,074	+58.462%
2025-12-15	4.3100	4.3100	4.1500	4.1500	-0.240%	37	1,074	+24.096%
2025-12-12	4.1600	4.1600	4.1600	4.1600	+5.316%	2	1,046	+23.798%
2025-12-05	4.6500	4.6500	3.9500	3.9500	-7.059%	23	1,044	+30.380%
2025-12-01	4.2500	4.2500	4.2500	4.2500	-5.556%	2	1,040	+21.176%
2025-11-28	4.5000	4.5000	4.5000	4.5000	+25.698%	1	1,042	+14.444%
2025-11-21	3.5800	3.5800	3.5800	3.5800	-4.787%	21	1,042	+43.855%
2025-11-20	3.7600	3.7600	3.7600	3.7600	-10.900%	1	1,044	+36.968%
2025-11-17	4.2200	4.2200	4.2200	4.2200	-1.860%	20	1,044	+22.038%
2025-11-14	4.3000	4.3000	4.3000	4.3000	+1.176%	1	1,024	+19.767%
2025-11-13	4.2500	4.4000	4.2500	4.2500	+1.918%	5	1,024	+21.176%
2025-11-12	4.1700	4.1700	4.1700	4.1700	+32.381%	5	1,029	+23.501%
2025-11-04	3.1500	3.1500	3.1500	3.1500	+1.613%	6	1,029	+63.492%
2025-10-28	3.1000	3.1000	3.1000	3.1000	+5.085%	4	1,029	+66.129%
2025-10-27	2.9000	3.0600	2.9000	2.9500	+18.474%	5	1,030	+74.576%
2025-10-13	2.3700	2.4900	2.3700	2.4900	+8.261%	305	1,030	+106.827%
2025-10-10	2.4200	2.4200	2.3000	2.3000	-13.208%	400	729	+123.913%
2025-10-07	2.6500	2.6500	2.6500	2.6500	-7.018%	26	674	+94.340%
2025-10-03	2.8500	2.8500	2.8500	2.8500	-5.000%	2	674	+80.702%
2025-10-02	3.0000	3.0000	3.0000	3.0000	-7.692%	3	672	+71.667%
2025-09-29	3.2500	3.2500	3.2500	3.2500	+6.209%	6	675	+58.462%
2025-09-26	3.0800	3.1000	3.0600	3.0600	-4.375%	7	669	+68.301%
2025-09-23	3.2000	3.2000	3.2000	3.2000	+6.667%	15	676	+60.938%
2025-09-17	3.0000	3.0000	3.0000	3.0000	+31.579%	4	661	+71.667%
2025-09-04	2.2800	2.2800	2.2800	2.2800	+16.923%	2	665	+125.877%
2025-08-22	1.9500	1.9500	1.9500	1.9500	+14.035%	3	663	+164.103%
2025-07-25	1.7100	1.7100	1.7100	1.7100	-17.391%	1	663	+201.170%
2025-07-11	2.0700	2.0700	2.0700	2.0700	-1.429%	5	664	+148.792%
2025-07-10	2.0700	2.1000	2.0700	2.1000	-4.545%	300	659	+145.238%
2025-06-26	2.2000	2.2000	2.2000	2.2000	+16.402%	5	627	+134.091%
2025-06-23	1.8900	1.9100	1.8800	1.8900	-10.000%	82	627	+172.487%
2025-06-18	2.1000	2.1000	2.1000	2.1000	+11.702%	2	585	+145.238%
2025-05-21	1.8800	1.9400	1.8800	1.8800	-1.571%	12	585	+173.936%
2025-05-19	1.9100	1.9100	1.9100	1.9100	+4.372%	10	580	+169.634%
2025-04-28	1.8000	1.8300	1.8000	1.8300	+83.000%	11	590	+181.421%
2025-04-09	1.0000	1.0000	1.0000	1.0000	-6.542%	1	581	+415.000%
2025-04-07	1.0500	1.0700	1.0500	1.0700	-33.125%	10	581	+381.308%
2025-03-25	1.6000	1.6000	1.6000	1.6000	-5.325%	2	571	+221.875%
2025-02-05	1.6700	1.6900	1.6600	1.6900	+49.558%	10	569	+204.734%
2025-01-17	1.1300	1.1300	1.1300	1.1300	+15.306%	50	564	+355.752%
2024-12-26	1.0400	1.0400	0.9800	0.9800	-2.000%	500	564	+425.510%
2024-12-18	1.0000	1.0000	1.0000	1.0000	-1.961%	1	564	+415.000%
2024-12-17	1.0200	1.0200	1.0200	1.0200	-35.443%	10	563	+404.902%
2024-11-27	1.6100	1.6100	1.5800	1.5800	-1.250%	2	563	+225.949%
2024-11-21	1.6000	1.6000	1.6000	1.6000	-5.882%	300	263	+221.875%
2024-11-15	1.8000	1.8000	1.7000	1.7000	-9.574%	420	263	+202.941%
2024-10-16	1.8800	1.8800	1.8800	1.8800	-5.528%	5	53	+173.936%
2024-10-15	1.9900	1.9900	1.9900	1.9900	+11.173%	2	53	+158.794%
2024-10-11	1.8000	1.8000	1.7900	1.7900	-10.500%	22	51	+187.709%
2024-10-10	2.0000	2.0000	2.0000	2.0000	-6.542%	25	40	+157.500%
2024-10-09	2.1400	2.1400	2.1400	2.1400	-8.155%	5	15	+140.654%
2024-09-20	2.3300	2.3300	2.3300	2.3300	0.000%	20	10	+121.030%