Dark

EWZ20270115C36
EWZ Jan 15 2027 36.00 Call (EWZ270115C00036000)
option OPRA

EOD

Oct 1, 2026

3.75+2.180%(+0.08)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.5000	3.7500	3.5000	3.7500	+2.180%	13	4,945	0.000%
2026-09-30	3.6700	3.6700	3.6700	3.6700	+9.226%	100	4,935	+2.180%
2026-09-29	3.1300	3.3600	3.1200	3.3600	+3.067%	170	5,019	+11.607%
2026-09-28	3.4600	3.4600	3.2600	3.2600	-8.169%	12	5,001	+15.031%
2026-09-25	3.5500	3.5500	3.5500	3.5500	-20.225%	1	4,991	+5.634%
2026-09-21	4.4200	4.4500	4.4200	4.4500	+14.103%	2	4,991	-15.730%
2026-09-18	3.9000	3.9000	3.9000	3.9000	-3.226%	2	4,991	-3.846%
2026-09-16	4.0300	4.0300	4.0300	4.0300	-13.333%	1	4,991	-6.948%
2026-09-11	4.6500	4.6500	4.6500	4.6500	-4.124%	8	4,990	-19.355%
2026-09-08	5.1000	5.1000	4.8500	4.8500	+15.476%	18	4,987	-22.680%
2026-09-04	4.1500	4.2000	4.1500	4.2000	-5.618%	5	4,992	-10.714%
2026-09-03	5.0500	5.0500	4.4500	4.4500	+4.460%	14	4,992	-15.730%
2026-09-02	3.9400	4.3000	3.9400	4.2600	+15.447%	18	4,993	-11.972%
2026-09-01	3.2500	3.8500	3.2500	3.6900	+17.143%	57	4,998	+1.626%
2026-08-31	3.4000	3.4000	3.1000	3.1500	+6.419%	14	4,998	+19.048%
2026-08-28	2.8400	2.9600	2.6900	2.9600	-4.516%	220	5,002	+26.689%
2026-08-27	3.0500	3.1000	3.0500	3.1000	-1.899%	28	5,014	+20.968%
2026-08-26	3.2500	3.2500	3.1600	3.1600	+5.333%	58	5,007	+18.671%
2026-08-25	2.6000	3.0000	2.6000	3.0000	+13.208%	180	5,135	+25.000%
2026-08-24	2.5100	2.8000	2.5100	2.6500	+1.923%	30	5,011	+41.509%
2026-08-21	2.6800	2.6800	2.6000	2.6000	+28.079%	5	5,024	+44.231%
2026-08-20	2.0300	2.0300	2.0300	2.0300	+10.326%	2	5,024	+84.729%
2026-08-18	1.8400	1.8400	1.8400	1.8400	-3.158%	20	5,024	+103.804%
2026-08-17	2.0200	2.0200	1.8900	1.9000	+5.556%	82	5,004	+97.368%
2026-08-14	1.8300	1.8300	1.7800	1.8000	-7.216%	93	4,957	+108.333%
2026-08-13	1.8600	1.9400	1.8600	1.9400	-0.513%	52	4,866	+93.299%
2026-08-12	1.9700	2.0000	1.9500	1.9500	-4.878%	32	4,834	+92.308%
2026-08-11	2.4000	2.4000	2.0400	2.0500	-20.543%	23	4,806	+82.927%
2026-08-10	2.5500	2.5800	2.5500	2.5800	-3.731%	105	4,796	+45.349%
2026-08-07	2.8500	2.8500	2.6800	2.6800	-10.667%	227	4,796	+39.925%
2026-08-06	3.1700	3.1700	3.0000	3.0000	-13.043%	2	4,796	+25.000%
2026-08-05	3.4500	3.4500	3.4500	3.4500	-1.429%	2	4,795	+8.696%
2026-08-04	3.5000	3.5000	3.5000	3.5000	-0.568%	17	4,793	+7.143%
2026-08-03	3.5200	3.5200	3.5200	3.5200	-6.383%	1	4,776	+6.534%
2026-07-31	3.7000	3.7600	3.6500	3.7600	+20.900%	253	4,776	-0.266%
2026-07-29	3.1200	3.1200	3.1100	3.1100	-9.855%	12	4,772	+20.579%
2026-07-28	3.4000	3.5300	3.4000	3.4500	+4.545%	127	4,772	+8.696%
2026-07-27	3.3200	3.3200	3.2400	3.3000	-5.714%	6	4,768	+13.636%
2026-07-24	3.5000	3.5000	3.4500	3.5000	-1.130%	83	4,764	+7.143%
2026-07-23	3.6500	3.7000	3.5000	3.5400	-5.600%	91	4,764	+5.932%
2026-07-22	3.7000	3.7500	3.7000	3.7500	+17.188%	32	4,737	0.000%
2026-07-21	3.1500	3.2000	3.1500	3.2000	0.000%	25	4,737	+17.188%
2026-07-20	3.1500	3.2000	3.1500	3.2000	+1.587%	9	4,737	+17.188%
2026-07-16	3.2500	3.3500	3.1500	3.1500	-10.511%	83	4,767	+19.048%
2026-07-15	3.4700	3.5200	3.4500	3.5200	-0.845%	31	4,728	+6.534%
2026-07-14	3.6500	3.6500	3.5400	3.5500	+7.903%	116	4,749	+5.634%
2026-07-13	3.5500	3.5500	3.2500	3.2900	-8.864%	34	4,708	+13.982%
2026-07-10	3.4600	3.6100	3.4600	3.6100	+18.361%	24	4,703	+3.878%
2026-07-09	3.0500	3.0500	3.0500	3.0500	+10.108%	3	4,692	+22.951%
2026-07-08	2.7800	2.7800	2.7700	2.7700	-5.782%	5	4,692	+35.379%
2026-07-06	2.9400	2.9400	2.9400	2.9400	+4.626%	8	4,689	+27.551%
2026-07-02	2.9000	2.9000	2.8100	2.8100	+3.309%	18	4,664	+33.452%
2026-07-01	2.8100	2.8100	2.7200	2.7200	-7.797%	16	4,664	+37.868%
2026-06-30	2.7600	2.9500	2.7500	2.9500	-0.673%	250	4,650	+27.119%
2026-06-29	3.0000	3.0000	2.9700	2.9700	-4.502%	179	4,505	+26.263%
2026-06-26	3.1500	3.1500	3.1100	3.1100	+9.123%	21	4,338	+20.579%
2026-06-25	3.0200	3.1000	2.8500	2.8500	+5.556%	296	4,350	+31.579%
2026-06-24	2.7000	2.7000	2.7000	2.7000	-1.460%	3	4,156	+38.889%
2026-06-23	2.7400	2.7400	2.7400	2.7400	+4.580%	1	4,153	+36.861%
2026-06-18	2.7400	2.7400	2.6100	2.6200	-21.791%	81	4,078	+43.130%
2026-06-17	3.3000	3.3500	3.3000	3.3500	+13.176%	5	4,078	+11.940%
2026-06-16	2.9600	2.9600	2.9600	2.9600	-7.500%	1	4,078	+26.689%
2026-06-15	3.4000	3.4000	3.2000	3.2000	+22.605%	213	4,078	+17.188%
2026-06-10	2.6200	2.6200	2.6100	2.6100	-1.880%	3	3,874	+43.678%
2026-06-08	2.6600	2.6600	2.6600	2.6600	-5.674%	4	3,874	+40.977%
2026-06-05	2.9700	2.9700	2.8200	2.8200	-10.759%	39	3,874	+32.979%
2026-06-04	3.2000	3.2000	3.1600	3.1600	+0.317%	3	3,839	+18.671%
2026-06-03	3.3600	3.3600	3.1000	3.1500	-12.500%	79	3,839	+19.048%
2026-06-02	3.6000	3.6000	3.6000	3.6000	-2.703%	9	3,773	+4.167%
2026-06-01	3.7000	3.7000	3.6500	3.7000	-1.333%	18	3,764	+1.351%
2026-05-29	3.7000	3.7500	3.7000	3.7500	-7.407%	13	3,750	0.000%
2026-05-28	4.0300	4.0900	4.0000	4.0500	+1.250%	19	3,739	-7.407%
2026-05-27	4.1500	4.1500	4.0000	4.0000	-3.614%	70	3,730	-6.250%
2026-05-26	4.1500	4.1500	4.1500	4.1500	-2.582%	4	3,661	-9.639%
2026-05-22	4.1500	4.2600	4.1300	4.2600	-4.698%	635	3,025	-11.972%
2026-05-21	4.4000	4.4700	4.3500	4.4700	+11.750%	37	2,990	-16.107%
2026-05-19	4.0000	4.0000	4.0000	4.0000	-8.046%	76	2,990	-6.250%
2026-05-18	4.3000	4.3500	4.2500	4.3500	+4.567%	89	2,835	-13.793%
2026-05-15	4.1000	4.1600	4.1000	4.1600	-10.538%	68	2,835	-9.856%
2026-05-13	5.3100	5.4000	4.6500	4.6500	-28.462%	8	2,819	-19.355%
2026-05-04	6.5000	6.5000	6.5000	6.5000	-12.517%	1	2,824	-42.308%
2026-04-22	7.4500	7.4500	7.4300	7.4300	-3.506%	5	2,823	-49.529%
2026-04-20	7.7000	7.7000	7.7000	7.7000	-5.521%	4	2,827	-51.299%
2026-04-10	8.3000	8.3000	7.9500	8.1500	+28.549%	12	2,827	-53.988%
2026-04-06	6.3400	6.3400	6.3400	6.3400	+16.330%	3	2,828	-40.852%
2026-03-27	5.4500	5.4500	5.4500	5.4500	-1.802%	5	2,828	-31.193%
2026-03-26	5.7500	5.8500	5.5500	5.5500	-5.128%	4	2,828	-32.432%
2026-03-25	5.8400	5.8500	5.8400	5.8500	+8.333%	2	2,830	-35.897%
2026-03-24	5.1500	5.4000	5.1500	5.4000	+10.204%	6	2,830	-30.556%
2026-03-23	4.9000	4.9000	4.9000	4.9000	+11.364%	5	2,826	-23.469%
2026-03-20	4.5400	4.5500	4.4000	4.4000	-10.569%	23	2,826	-14.773%
2026-03-19	4.8800	4.9200	4.8800	4.9200	-10.055%	3	2,836	-23.780%
2026-03-17	5.4700	5.4700	5.4700	5.4700	+4.190%	1	2,838	-31.444%
2026-03-16	5.2500	5.2500	5.2500	5.2500	+12.903%	20	2,837	-28.571%
2026-03-13	5.2000	5.2000	4.6500	4.6500	-11.429%	8	2,837	-19.355%
2026-03-12	4.9500	5.2500	4.9500	5.2500	-11.616%	2	2,837	-28.571%
2026-03-10	5.9400	5.9400	5.9400	5.9400	+10.615%	3	2,872	-36.869%
2026-03-03	4.8300	5.4000	4.8300	5.3700	-13.387%	393	2,872	-30.168%
2026-03-02	6.2000	6.2000	6.2000	6.2000	-7.463%	45	2,927	-39.516%
2026-02-26	6.7000	6.7000	6.7000	6.7000	-6.294%	1	2,927	-44.030%
2026-02-25	6.9700	7.1500	6.9700	7.1500	+2.143%	302	2,629	-47.552%
2026-02-24	6.9500	7.0000	6.9500	7.0000	+10.236%	101	2,629	-46.429%
2026-02-20	6.3500	6.3500	6.3500	6.3500	+10.435%	300	2,677	-40.945%
2026-02-17	5.7500	5.7500	5.7500	5.7500	-12.879%	25	2,827	-34.783%
2026-02-12	6.6000	6.6000	6.6000	6.6000	-7.563%	1	2,839	-43.182%
2026-02-11	6.9000	7.1400	6.9000	7.1400	+24.174%	3	2,840	-47.479%
2026-02-06	5.7500	5.7500	5.7500	5.7500	+3.978%	10	2,839	-34.783%
2026-02-04	5.5300	5.5300	5.5300	5.5300	-4.655%	4	2,849	-32.188%
2026-02-02	5.8000	5.8000	5.8000	5.8000	-3.333%	10	2,849	-35.345%
2026-01-27	5.8500	6.0000	5.8500	6.0000	+13.208%	2	2,858	-37.500%
2026-01-26	5.3300	5.3300	5.2300	5.3000	+4.950%	21	2,859	-29.245%
2026-01-23	4.9500	5.0500	4.9500	5.0500	+5.208%	15	2,853	-25.743%
2026-01-22	4.8500	4.8900	4.8000	4.8000	+13.475%	13	2,838	-21.875%
2026-01-21	3.9900	4.2300	3.9900	4.2300	+23.684%	14	2,828	-11.348%
2026-01-15	3.4200	3.4200	3.4200	3.4200	+4.587%	2,000	2,814	+9.649%
2026-01-14	3.2700	3.2700	3.2700	3.2700	+2.188%	5	814	+14.679%
2026-01-12	3.2000	3.2000	3.2000	3.2000	-5.605%	14	809	+17.188%
2026-01-09	3.3900	3.3900	3.3900	3.3900	+5.938%	10	809	+10.619%
2026-01-08	3.2000	3.2000	3.2000	3.2000	+1.587%	14	799	+17.188%
2026-01-07	3.1500	3.1500	3.1500	3.1500	+3.279%	1	785	+19.048%
2026-01-05	3.0500	3.0500	3.0500	3.0500	+8.541%	1	785	+22.951%
2025-12-31	2.8100	2.8100	2.8100	2.8100	-4.096%	4	785	+33.452%
2025-12-30	2.9300	2.9300	2.9300	2.9300	+3.901%	10	785	+27.986%
2025-12-19	2.8200	2.8200	2.8200	2.8200	+1.439%	300	794	+32.979%
2025-12-17	2.7800	2.8000	2.7800	2.7800	-7.333%	104	824	+34.892%
2025-12-16	3.0000	3.0000	3.0000	3.0000	-14.286%	10	720	+25.000%
2025-12-15	3.5000	3.5000	3.5000	3.5000	-12.281%	50	730	+7.143%
2025-12-04	4.0000	4.0000	3.9600	3.9900	+5.000%	15	680	-6.015%
2025-12-03	3.7500	3.8500	3.7500	3.8000	+8.571%	12	683	-1.316%
2025-11-26	3.5000	3.5000	3.5000	3.5000	+17.057%	10	673	+7.143%
2025-11-21	2.9900	2.9900	2.9900	2.9900	-8.000%	55	673	+25.418%
2025-11-17	3.4400	3.4400	3.2500	3.2500	-4.412%	16	618	+15.385%
2025-11-13	3.4900	3.5900	3.4000	3.4000	-2.857%	6	619	+10.294%
2025-11-11	3.5000	3.5000	3.5000	3.5000	+30.597%	1	617	+7.143%
2025-11-05	2.6800	2.6800	2.6800	2.6800	+5.098%	5	617	+39.925%
2025-10-31	2.5500	2.5500	2.5500	2.5500	-2.672%	3	618	+47.059%
2025-10-29	2.6200	2.6200	2.6200	2.6200	+6.939%	1	615	+43.130%
2025-10-28	2.4500	2.4500	2.4500	2.4500	+8.889%	1	614	+53.061%
2025-10-20	2.2500	2.2500	2.2500	2.2500	+17.188%	1	614	+66.667%
2025-10-10	1.9200	1.9200	1.9200	1.9200	-24.409%	4	613	+95.313%
2025-09-26	2.5400	2.5400	2.5400	2.5400	-1.167%	6	609	+47.638%
2025-09-24	2.5700	2.5700	2.5700	2.5700	+9.362%	2	603	+45.914%
2025-09-15	2.4300	2.4300	2.3500	2.3500	+69.065%	600	603	+59.574%
2025-05-02	1.3900	1.3900	1.3900	1.3900	+7.752%	6	4	+169.784%
2025-04-03	1.2900	1.2900	1.2900	1.2900	-2.273%	3	6	+190.698%
2025-03-14	1.3200	1.3200	1.3200	1.3200	+10.000%	4	6	+184.091%
2025-02-07	1.2000	1.2000	1.2000	1.2000	+30.435%	10	8	+212.500%
2024-12-26	0.9200	0.9200	0.9200	0.9200	+8.235%	1	8	+307.609%
2024-12-18	0.8500	0.8500	0.8500	0.8500	-13.265%	2	8	+341.176%
2024-11-29	0.9800	0.9800	0.9800	0.9800	-30.000%	10	6	+282.653%
2024-10-11	1.4000	1.4000	1.4000	1.4000	0.000%	2	1	+167.857%