Dark

EWZ20270115C37
EWZ Jan 15 2027 37.00 Call (EWZ270115C00037000)
option OPRA

EOD

Oct 1, 2026

3.22-5.848%(-0.20)265

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.0500	3.3000	3.0500	3.2200	-5.848%	265	6,830	0.000%
2026-09-30	3.1500	3.4200	3.1500	3.4200	+18.339%	162	6,829	-5.848%
2026-09-29	2.8300	2.9300	2.7500	2.8900	+2.482%	253	6,851	+11.419%
2026-09-28	2.8200	2.8200	2.8200	2.8200	-9.032%	5	6,726	+14.184%
2026-09-25	3.1500	3.1500	3.1000	3.1000	-1.587%	3	6,726	+3.871%
2026-09-24	3.1500	3.1500	3.1500	3.1500	-13.699%	1	11,124	+2.222%
2026-09-23	3.8500	3.8500	3.6300	3.6500	-1.351%	4,432	11,133	-11.781%
2026-09-22	3.7000	3.7000	3.7000	3.7000	-4.639%	3	9,568	-12.973%
2026-09-21	3.7400	3.8800	3.7400	3.8800	+12.464%	13	9,565	-17.010%
2026-09-18	3.5500	3.5500	3.4500	3.4500	-5.995%	13	9,563	-6.667%
2026-09-17	3.3200	3.6700	3.3200	3.6700	-3.927%	6	9,563	-12.262%
2026-09-15	3.7000	3.9500	3.7000	3.8200	+3.243%	5	9,560	-15.707%
2026-09-14	3.4500	3.7000	3.4500	3.7000	-5.128%	14	9,563	-12.973%
2026-09-11	3.8000	3.9000	3.8000	3.9000	+5.405%	9	9,550	-17.436%
2026-09-10	3.7000	3.7000	3.7000	3.7000	-11.905%	1	9,549	-12.973%
2026-09-08	4.2200	4.4500	4.2000	4.2000	+13.514%	26	9,549	-23.333%
2026-09-04	3.6000	3.7800	3.6000	3.7000	-6.329%	4	9,557	-12.973%
2026-09-03	3.9500	3.9500	3.9500	3.9500	-2.709%	3	9,557	-18.481%
2026-09-02	3.9400	4.1500	3.9000	4.0600	+26.875%	31	9,560	-20.690%
2026-09-01	3.3000	3.3200	3.2000	3.2000	+17.647%	13	9,574	+0.625%
2026-08-31	2.9500	2.9500	2.7200	2.7200	+8.367%	49	9,573	+18.382%
2026-08-28	2.5200	2.5200	2.3500	2.5100	-10.993%	43	9,574	+28.287%
2026-08-26	2.8800	2.8800	2.8000	2.8200	+21.552%	3	9,533	+14.184%
2026-08-25	2.1800	2.3700	2.1800	2.3200	+2.655%	50	9,532	+38.793%
2026-08-24	2.2900	2.2900	2.2500	2.2600	+5.116%	36	9,506	+42.478%
2026-08-21	2.1500	2.1500	2.1500	2.1500	+21.469%	3	9,513	+49.767%
2026-08-20	1.7700	1.7700	1.7700	1.7700	-1.667%	30	9,512	+81.921%
2026-08-19	1.9300	1.9800	1.8000	1.8000	+23.288%	44	9,512	+78.889%
2026-08-18	1.5400	1.5400	1.4600	1.4600	-5.806%	4,411	10,031	+120.548%
2026-08-17	1.6400	1.6400	1.5500	1.5500	+6.164%	33	6,176	+107.742%
2026-08-14	1.5200	1.5200	1.4600	1.4600	-8.176%	5	6,176	+120.548%
2026-08-13	1.6500	1.6500	1.5400	1.5900	-3.049%	48	6,171	+102.516%
2026-08-12	1.6700	1.6700	1.6400	1.6400	-1.205%	5	6,162	+96.341%
2026-08-11	2.0400	2.0400	1.6600	1.6600	-23.853%	75	6,162	+93.976%
2026-08-10	2.2200	2.2200	2.1500	2.1800	-6.034%	43	6,133	+47.706%
2026-08-07	2.3200	2.3200	2.3200	2.3200	-12.453%	20	6,131	+38.793%
2026-08-06	2.7400	2.7400	2.6400	2.6500	-11.371%	12	6,133	+21.509%
2026-08-05	3.0000	3.0000	2.9900	2.9900	-0.333%	12	6,131	+7.692%
2026-08-04	3.0000	3.0500	3.0000	3.0000	0.000%	4	6,129	+7.333%
2026-08-03	3.0800	3.0800	3.0000	3.0000	-6.250%	77	6,125	+7.333%
2026-07-31	3.0000	3.2600	3.0000	3.2000	+5.960%	40	6,125	+0.625%
2026-07-30	3.0200	3.0200	3.0200	3.0200	+8.633%	3	6,128	+6.623%
2026-07-29	2.8100	2.8100	2.7800	2.7800	-4.138%	40	6,127	+15.827%
2026-07-28	3.0000	3.0000	2.9000	2.9000	-3.974%	1,219	6,154	+11.034%
2026-07-24	2.9800	3.0300	2.9700	3.0200	-1.307%	10	6,144	+6.623%
2026-07-23	3.2000	3.2000	3.0000	3.0600	-3.165%	137	6,147	+5.229%
2026-07-22	3.1500	3.1700	3.0900	3.1600	+17.472%	33	6,129	+1.899%
2026-07-21	2.6900	2.6900	2.6900	2.6900	-4.947%	1	6,128	+19.703%
2026-07-20	2.8300	2.8300	2.8300	2.8300	+4.815%	8	6,128	+13.781%
2026-07-17	2.6800	2.7000	2.6600	2.7000	-3.915%	72	6,120	+19.259%
2026-07-16	2.7700	2.8100	2.7700	2.8100	-9.355%	3	6,135	+14.591%
2026-07-14	3.1900	3.1900	3.0900	3.1000	+4.027%	12	6,138	+3.871%
2026-07-13	2.9800	2.9800	2.9800	2.9800	-5.096%	1	6,127	+8.054%
2026-07-10	3.0500	3.1500	3.0500	3.1400	+19.847%	75	6,127	+2.548%
2026-07-09	2.5700	2.6200	2.5600	2.6200	+3.150%	1,057	6,136	+22.901%
2026-07-07	2.5600	2.5600	2.5200	2.5400	-4.869%	40	6,469	+26.772%
2026-07-06	2.5700	2.6700	2.5400	2.6700	+9.426%	14	6,468	+20.599%
2026-07-02	2.6200	2.6200	2.4000	2.4400	+3.390%	65	6,419	+31.967%
2026-07-01	2.4000	2.4700	2.3600	2.3600	-2.075%	232	6,419	+36.441%
2026-06-30	2.4100	2.4100	2.4100	2.4100	-6.589%	50	6,419	+33.610%
2026-06-29	2.5800	2.5800	2.5800	2.5800	-8.511%	2	6,421	+24.806%
2026-06-26	2.8200	2.8200	2.8200	2.8200	+14.634%	1	6,423	+14.184%
2026-06-25	2.4600	2.7100	2.4600	2.4600	+3.797%	85	6,422	+30.894%
2026-06-23	2.3700	2.3700	2.3700	2.3700	+6.278%	1	6,421	+35.865%
2026-06-18	2.2300	2.2300	2.2300	2.2300	-16.791%	3	6,522	+44.395%
2026-06-17	2.9100	2.9100	2.6800	2.6800	-1.107%	102	6,522	+20.149%
2026-06-16	2.7100	2.7100	2.7100	2.7100	-9.060%	50	6,522	+18.819%
2026-06-15	3.2000	3.2000	2.9800	2.9800	+2.055%	71	6,472	+8.054%
2026-06-12	2.8700	2.9300	2.8700	2.9200	+28.634%	56	6,462	+10.274%
2026-06-09	2.2700	2.2700	2.2700	2.2700	+2.252%	5,000	6,412	+41.850%
2026-06-08	2.3000	2.3000	2.2200	2.2200	-11.200%	12	2,457	+45.045%
2026-06-05	2.5000	2.5000	2.5000	2.5000	-7.063%	1	2,454	+28.800%
2026-06-03	2.9400	2.9400	2.6400	2.6900	-14.603%	44	2,453	+19.703%
2026-06-02	3.2000	3.2300	3.1500	3.1500	-3.077%	9	2,489	+2.222%
2026-06-01	3.2500	3.2500	3.2500	3.2500	-4.412%	8	2,487	-0.923%
2026-05-29	3.3000	3.4000	3.3000	3.4000	-3.134%	26	2,487	-5.294%
2026-05-28	3.5100	3.5100	3.5100	3.5100	-2.500%	1	2,503	-8.262%
2026-05-27	3.5700	3.6000	3.5700	3.6000	-2.703%	9	2,502	-10.556%
2026-05-26	3.7000	3.7000	3.7000	3.7000	-5.852%	3	2,506	-12.973%
2026-05-21	3.8200	3.9300	3.8200	3.9300	-1.995%	43	2,506	-18.066%
2026-05-20	4.0100	4.0100	4.0100	4.0100	+17.941%	3	2,483	-19.701%
2026-05-19	3.6200	3.6700	3.4000	3.4000	-12.821%	28	2,444	-5.294%
2026-05-18	3.9000	3.9000	3.9000	3.9000	+5.691%	10	2,444	-17.436%
2026-05-15	3.5000	3.8000	3.5000	3.6900	-10.654%	19	2,444	-12.737%
2026-05-13	4.7700	4.7700	4.1300	4.1300	-17.400%	28	2,455	-22.034%
2026-05-12	5.0000	5.0000	5.0000	5.0000	-9.910%	1	2,429	-35.600%
2026-05-11	5.5500	5.5500	5.5500	5.5500	-1.943%	7	2,429	-41.982%
2026-05-07	5.6500	5.6600	5.6500	5.6600	-5.351%	10	2,436	-43.110%
2026-05-06	6.0500	6.0500	5.9800	5.9800	+2.397%	12	2,426	-46.154%
2026-05-01	5.8400	5.8400	5.8400	5.8400	+1.565%	1	2,419	-44.863%
2026-04-28	5.9000	5.9500	5.7500	5.7500	-9.875%	3	2,419	-44.000%
2026-04-27	6.3800	6.3800	6.3800	6.3800	+4.419%	2	2,422	-49.530%
2026-04-24	6.0000	6.1100	6.0000	6.1100	-8.258%	6	2,420	-47.300%
2026-04-23	6.6600	6.6600	6.6600	6.6600	-10.604%	5	2,416	-51.652%
2026-04-21	7.4500	7.4500	7.4500	7.4500	+4.930%	1	2,422	-56.779%
2026-04-20	7.1000	7.1000	7.1000	7.1000	-7.190%	1	2,422	-54.648%
2026-04-16	7.6500	7.6500	7.6500	7.6500	-3.165%	1	2,423	-57.908%
2026-04-15	7.9000	7.9000	7.9000	7.9000	-0.378%	1	2,425	-59.241%
2026-04-14	7.9000	7.9300	7.9000	7.9300	+10.139%	2	2,425	-59.395%
2026-04-13	7.2000	7.2000	7.2000	7.2000	-2.041%	1	2,426	-55.278%
2026-04-10	7.3500	7.3500	7.3500	7.3500	+3.521%	1	2,527	-56.190%
2026-04-09	6.8000	7.1000	6.8000	7.1000	+9.568%	4	2,528	-54.648%
2026-04-08	6.5800	6.5800	6.4800	6.4800	+14.690%	22	2,530	-50.309%
2026-04-07	5.4500	5.6500	5.4500	5.6500	-5.042%	2	2,549	-43.009%
2026-04-06	5.9500	5.9500	5.9500	5.9500	+3.839%	2	2,549	-45.882%
2026-04-02	5.7300	5.7300	5.7300	5.7300	-2.881%	4	2,551	-43.805%
2026-04-01	6.0500	6.0500	5.9000	5.9000	+3.509%	22	2,551	-45.424%
2026-03-31	5.7000	5.7000	5.7000	5.7000	+16.327%	15	2,573	-43.509%
2026-03-27	4.9000	4.9000	4.9000	4.9000	-2.390%	1	2,588	-34.286%
2026-03-26	5.1100	5.1100	5.0200	5.0200	-5.283%	3	2,587	-35.857%
2026-03-25	5.3000	5.3000	5.3000	5.3000	+13.978%	1	2,586	-39.245%
2026-03-24	4.7500	4.7500	4.6500	4.6500	-7.921%	3	2,587	-30.753%
2026-03-23	5.0500	5.0500	5.0500	5.0500	+25.310%	5	2,585	-36.238%
2026-03-20	4.0300	4.0300	4.0300	4.0300	-10.444%	1	2,580	-20.099%
2026-03-19	4.5000	4.5000	4.5000	4.5000	-7.975%	10	2,579	-28.444%
2026-03-18	4.8000	4.8900	4.8000	4.8900	+6.304%	11	2,589	-34.151%
2026-03-16	4.8000	4.8000	4.6000	4.6000	-1.919%	10	2,598	-30.000%
2026-03-12	4.6900	4.6900	4.6900	4.6900	-13.945%	1	2,598	-31.343%
2026-03-11	5.4500	5.4500	5.4500	5.4500	+23.864%	1	2,597	-40.917%
2026-03-09	4.7000	4.7000	4.4000	4.4000	-1.124%	101	2,596	-26.818%
2026-03-06	4.2500	4.6000	4.2500	4.4500	-2.198%	98	2,658	-27.640%
2026-03-05	4.8900	4.8900	4.5500	4.5500	-14.474%	41	2,690	-29.231%
2026-03-04	5.3000	5.3200	5.3000	5.3200	+4.314%	6	2,708	-39.474%
2026-03-03	4.9500	5.1000	4.5000	5.1000	-13.559%	51	2,702	-36.863%
2026-03-02	5.5900	5.9000	5.5800	5.9000	0.000%	31	2,659	-45.424%
2026-02-27	6.0000	6.0300	5.9000	5.9000	-9.231%	13	2,630	-45.424%
2026-02-24	6.5000	6.5000	6.5000	6.5000	+11.111%	5	2,621	-50.462%
2026-02-19	5.7800	5.9500	5.7800	5.8500	+5.405%	36	2,621	-44.957%
2026-02-13	5.5500	5.5500	5.5500	5.5500	-7.035%	20	2,581	-41.982%
2026-02-12	6.0900	6.0900	5.9700	5.9700	+2.931%	25	2,581	-46.064%
2026-02-10	5.8000	5.8000	5.8000	5.8000	-1.361%	80	2,566	-44.483%
2026-02-09	5.6000	5.8800	5.6000	5.8800	+12.644%	35	2,486	-45.238%
2026-02-06	5.2200	5.2200	5.2200	5.2200	+0.385%	39	2,451	-38.314%
2026-02-05	5.2000	5.2000	5.2000	5.2000	+2.970%	2	2,412	-38.077%
2026-02-04	5.1500	5.1500	5.0500	5.0500	-3.626%	70	2,410	-36.238%
2026-02-02	5.2400	5.2400	5.2400	5.2400	+1.158%	100	2,480	-38.550%
2026-01-30	5.1800	5.1800	5.1800	5.1800	-9.913%	10	2,380	-37.838%
2026-01-29	6.1300	6.1300	5.7000	5.7500	+0.349%	58	2,370	-44.000%
2026-01-28	5.9000	5.9000	5.7300	5.7300	+3.243%	13	2,312	-43.805%
2026-01-27	5.4800	5.6000	5.4800	5.5500	+13.730%	20	2,299	-41.982%
2026-01-26	4.8000	4.8800	4.8000	4.8800	+6.087%	13	2,279	-34.016%
2026-01-23	4.6000	4.6000	4.6000	4.6000	+6.236%	2	2,266	-30.000%
2026-01-22	4.3300	4.3300	4.3300	4.3300	+13.351%	20	2,264	-25.635%
2026-01-21	3.6200	3.8200	3.6200	3.8200	+36.429%	15	2,284	-15.707%
2026-01-12	2.8000	2.8000	2.8000	2.8000	-1.754%	200	2,278	+15.000%
2026-01-07	2.8500	2.8500	2.8500	2.8500	-8.360%	2	2,478	+12.982%
2026-01-06	3.1100	3.1100	3.1100	3.1100	+21.012%	7	2,476	+3.537%
2026-01-02	2.5700	2.5700	2.5700	2.5700	+9.362%	297	2,483	+25.292%
2025-12-17	2.5000	2.5000	2.3500	2.3500	-11.654%	7	2,780	+37.021%
2025-12-16	2.8000	2.8600	2.6600	2.6600	-8.276%	1,230	2,777	+21.053%
2025-12-05	2.9000	2.9000	2.9000	2.9000	+12.403%	6	1,547	+11.034%
2025-11-03	2.5800	2.5800	2.5800	2.5800	+9.787%	1	1,540	+24.806%
2025-10-29	2.3600	2.3600	2.3500	2.3500	+5.856%	2	1,540	+37.021%
2025-10-27	2.2200	2.2200	2.2200	2.2200	-3.057%	5	1,534	+45.045%
2025-09-29	2.2900	2.2900	2.2900	2.2900	+0.439%	11	1,534	+40.611%
2025-09-23	2.2700	2.2800	2.2700	2.2800	+6.542%	81	1,545	+41.228%
2025-09-15	2.1500	2.1500	2.0900	2.1400	+15.676%	51	1,534	+50.467%
2025-09-09	1.8700	1.8700	1.5500	1.8500	+20.915%	100	1,533	+74.054%
2025-08-26	1.5300	1.5300	1.5300	1.5300	-1.923%	5	1,538	+110.458%
2025-06-17	1.5600	1.5900	0.9800	1.5600	0.000%	60	1,538	+106.410%
2025-06-16	1.5600	1.5800	1.5500	1.5600	+5.405%	160	1,538	+106.410%
2025-06-11	1.4800	1.4800	1.4700	1.4800	-4.516%	855	1,512	+117.568%
2025-05-13	1.5500	1.5500	1.5500	1.5500	+35.965%	645	657	+107.742%
2025-05-07	1.1400	1.1400	1.1400	1.1400	-10.938%	1	14	+182.456%
2025-04-28	1.2800	1.2800	1.2800	1.2800	+14.286%	5	14	+151.563%
2025-03-27	1.1200	1.1200	1.1200	1.1200	+57.746%	4	9	+187.500%
2024-12-18	0.7100	0.7100	0.7100	0.7100	-37.168%	1	5	+353.521%
2024-12-10	1.1300	1.1300	1.1300	1.1300	+24.176%	1	5	+184.956%
2024-11-29	0.9100	0.9100	0.9100	0.9100	-35.915%	2	5	+253.846%
2024-10-29	1.4200	1.4200	1.4200	1.4200	+10.078%	3	4	+126.761%
2024-10-11	1.2900	1.2900	1.2900	1.2900	0.000%	2	1	+149.612%