Dark

EWZ20270115C38
EWZ Jan 15 2027 38.00 Call (EWZ270115C00038000)
option OPRA

EOD

Aug 6, 2026

2.32-11.787%(-0.31)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.3300	2.3300	2.3200	2.3200	-11.787%	3	9,450	0.000%
2026-08-05	2.6300	2.6300	2.6300	2.6300	+1.544%	5	9,450	-11.787%
2026-08-04	2.5900	2.5900	2.5900	2.5900	-1.521%	1	9,455	-10.425%
2026-08-03	2.6000	2.6300	2.6000	2.6300	-5.396%	16	9,455	-11.787%
2026-07-31	2.8000	2.8000	2.5100	2.7800	+1.091%	18	9,454	-16.547%
2026-07-30	2.5500	2.7500	2.5400	2.7500	+19.565%	14	9,461	-15.636%
2026-07-29	2.3000	2.3000	2.3000	2.3000	-10.156%	1	9,459	+0.870%
2026-07-28	2.6100	2.6100	2.5600	2.5600	+4.490%	4,501	9,696	-9.375%
2026-07-24	2.6600	2.6600	2.4500	2.4500	-9.594%	17	8,964	-5.306%
2026-07-23	2.7500	2.8300	2.6600	2.7100	-7.192%	273	8,953	-14.391%
2026-07-22	2.7100	2.9200	2.6300	2.9200	+22.689%	26	8,974	-20.548%
2026-07-21	2.3600	2.3800	2.3600	2.3800	-1.245%	21	8,977	-2.521%
2026-07-20	2.4500	2.4500	2.4100	2.4100	+3.879%	14	8,965	-3.734%
2026-07-17	2.3200	2.3200	2.3200	2.3200	-3.734%	2	8,964	0.000%
2026-07-16	2.3900	2.4100	2.3900	2.4100	-9.057%	30	8,964	-3.734%
2026-07-15	2.6100	2.6500	2.6100	2.6500	-1.487%	91	8,980	-12.453%
2026-07-14	2.7700	2.7700	2.6700	2.6900	-0.738%	113	9,068	-13.755%
2026-07-10	2.6100	2.7100	2.6000	2.7100	+30.918%	51	8,980	-14.391%
2026-07-08	2.0700	2.0700	2.0700	2.0700	-4.167%	9	8,972	+12.077%
2026-07-07	2.2000	2.2000	2.1600	2.1600	-1.370%	18	8,963	+7.407%
2026-07-06	2.2000	2.2000	2.1900	2.1900	+2.817%	5	8,955	+5.936%
2026-07-02	2.1300	2.1300	2.1300	2.1300	-7.391%	1	8,958	+8.920%
2026-06-29	2.2900	2.3000	2.2900	2.3000	+6.977%	3	8,958	+0.870%
2026-06-25	2.1200	2.2700	2.1200	2.1500	+9.694%	19	8,956	+7.907%
2026-06-18	2.0400	2.0400	1.9600	1.9600	-7.109%	5	8,713	+18.367%
2026-06-17	2.5900	2.5900	2.1100	2.1100	-9.052%	310	8,713	+9.953%
2026-06-16	2.3200	2.3200	2.3200	2.3200	-3.333%	40	8,713	0.000%
2026-06-15	2.4000	2.4000	2.4000	2.4000	-4.000%	25	8,673	-3.333%
2026-06-12	2.5000	2.5300	2.5000	2.5000	+21.951%	18	8,678	-7.200%
2026-06-11	2.0400	2.0500	2.0300	2.0500	+5.670%	14	8,661	+13.171%
2026-06-10	2.0000	2.0000	1.9300	1.9400	-5.366%	8	8,661	+19.588%
2026-06-09	2.0300	2.0500	2.0200	2.0500	+4.592%	8	8,663	+13.171%
2026-06-08	1.9500	2.0300	1.9500	1.9600	-3.922%	10	8,662	+18.367%
2026-06-05	2.0400	2.0400	2.0400	2.0400	-15.000%	1	8,657	+13.725%
2026-06-03	2.5000	2.5000	2.4000	2.4000	-13.669%	128	8,657	-3.333%
2026-06-02	2.7800	2.7800	2.7800	2.7800	-2.456%	4	8,685	-16.547%
2026-06-01	2.8200	2.8500	2.8100	2.8500	-5.000%	13	8,685	-18.596%
2026-05-29	2.8800	3.0000	2.8800	3.0000	-7.692%	15	8,681	-22.667%
2026-05-26	3.3500	3.3500	3.2500	3.2500	-2.985%	36	8,683	-28.615%
2026-05-22	3.3000	3.4000	3.3000	3.3500	-4.011%	77	8,630	-30.746%
2026-05-21	3.4500	3.4900	3.4500	3.4900	-0.286%	24	8,611	-33.524%
2026-05-18	3.4500	3.5000	3.3500	3.5000	+6.061%	313	8,611	-33.714%
2026-05-15	3.3500	3.3500	3.2000	3.3000	-15.167%	48	8,850	-29.697%
2026-05-14	3.8800	3.8900	3.8300	3.8900	+8.056%	17	8,867	-40.360%
2026-05-13	4.1500	4.3500	3.6000	3.6000	-19.283%	194	8,831	-35.556%
2026-05-12	4.4000	4.6000	4.4000	4.4600	-5.708%	210	8,831	-47.982%
2026-05-11	4.9000	4.9000	4.7300	4.7300	-2.474%	6	8,831	-50.951%
2026-05-07	5.0000	5.0000	4.8500	4.8500	-11.818%	176	8,826	-52.165%
2026-05-06	5.4900	5.5000	5.4500	5.5000	+4.762%	4	8,819	-57.818%
2026-05-01	5.2500	5.2500	5.2500	5.2500	+0.382%	40	8,827	-55.810%
2026-04-30	5.2300	5.2300	5.2300	5.2300	-5.766%	35	8,827	-55.641%
2026-04-24	5.6500	5.6500	5.5500	5.5500	-10.484%	3	8,852	-58.198%
2026-04-22	6.2000	6.2000	6.2000	6.2000	-6.061%	2	8,849	-62.581%
2026-04-20	6.6000	6.6000	6.6000	6.6000	-1.786%	7	8,847	-64.848%
2026-04-17	7.1500	7.1500	6.6500	6.7200	-3.448%	27	8,854	-65.476%
2026-04-15	7.3000	7.3000	6.9500	6.9600	-3.333%	50	8,856	-66.667%
2026-04-13	6.8000	7.2000	6.8000	7.2000	+11.628%	9	8,869	-67.778%
2026-04-09	6.2900	6.4500	6.2900	6.4500	+9.322%	3	8,860	-64.031%
2026-04-08	6.1100	6.1100	5.8300	5.9000	+17.063%	51	8,868	-60.678%
2026-04-07	5.0400	5.0400	5.0400	5.0400	-4.906%	10	8,828	-53.968%
2026-04-02	5.2700	5.3000	5.2700	5.3000	-4.505%	11	8,828	-56.226%
2026-04-01	5.5000	5.5900	5.3800	5.5500	+4.128%	75	8,828	-58.198%
2026-03-31	5.3300	5.3300	5.3300	5.3300	+12.211%	2	8,766	-56.473%
2026-03-30	4.7500	4.7500	4.7500	4.7500	+4.167%	6	8,764	-51.158%
2026-03-27	4.5500	4.5600	4.5500	4.5600	-1.724%	5,001	8,770	-49.123%
2026-03-26	4.6400	4.6400	4.6400	4.6400	-7.200%	1	3,769	-50.000%
2026-03-25	4.9200	5.0000	4.9200	5.0000	+12.360%	61	3,768	-53.600%
2026-03-23	4.0000	4.4500	4.0000	4.4500	+9.337%	60	3,801	-47.865%
2026-03-19	4.2000	4.2000	4.0600	4.0700	-6.437%	10	3,861	-42.998%
2026-03-18	4.3500	4.3500	4.3500	4.3500	-2.027%	4	3,857	-46.667%
2026-03-17	4.4400	4.4400	4.4400	4.4400	+3.497%	1	3,861	-47.748%
2026-03-16	4.2900	4.2900	4.2900	4.2900	+1.179%	1	3,860	-45.921%
2026-03-12	4.2400	4.2400	4.2400	4.2400	-12.577%	1	3,860	-45.283%
2026-03-11	4.8500	4.8500	4.8500	4.8500	+14.657%	7	3,861	-52.165%
2026-03-09	4.2300	4.2300	4.2300	4.2300	+3.171%	1	3,854	-45.154%
2026-03-06	4.2000	4.2000	3.9000	4.1000	-3.529%	9	3,873	-43.415%
2026-03-05	4.2500	4.2500	4.2500	4.2500	-9.574%	2	3,870	-45.412%
2026-03-04	4.7500	4.7500	4.7000	4.7000	+3.982%	12	3,869	-50.638%
2026-03-03	4.1600	4.5200	4.0000	4.5200	-17.064%	16	3,877	-48.673%
2026-03-02	5.0400	5.4500	5.0400	5.4500	0.000%	6	3,872	-57.431%
2026-02-27	5.6500	5.7300	5.4200	5.4500	-3.197%	116	3,874	-57.431%
2026-02-26	5.6500	5.6500	5.6300	5.6300	-4.576%	11	3,914	-58.792%
2026-02-24	5.7000	5.9000	5.7000	5.9000	+6.691%	21	3,909	-60.678%
2026-02-23	6.0500	6.0500	5.5300	5.5300	-6.430%	117	3,909	-58.047%
2026-02-20	5.5000	5.9100	5.5000	5.9100	+6.486%	213	3,893	-60.745%
2026-02-19	5.4000	5.6500	5.4000	5.5500	+5.714%	18	3,887	-58.198%
2026-02-18	5.2900	5.5000	5.2500	5.2500	+3.143%	24	3,869	-55.810%
2026-02-17	5.1400	5.1400	5.0600	5.0900	-2.303%	39	3,877	-54.420%
2026-02-13	5.1000	5.2100	4.9000	5.2100	-5.100%	66	3,823	-55.470%
2026-02-12	5.4000	5.5300	5.4000	5.4900	-6.633%	6	3,823	-57.741%
2026-02-11	5.8400	5.9500	5.8400	5.8800	+12.000%	41	3,824	-60.544%
2026-02-10	5.3800	5.4500	5.2500	5.2500	-1.869%	6	3,821	-55.810%
2026-02-09	5.1200	5.3500	5.1200	5.3500	+15.302%	5	3,824	-56.636%
2026-02-05	4.7000	4.7700	4.6300	4.6400	-0.215%	5	3,824	-50.000%
2026-02-04	4.9000	5.0000	4.6500	4.6500	-11.260%	16	3,820	-50.108%
2026-02-03	5.4500	5.6000	5.2400	5.2400	+5.859%	26	3,821	-55.725%
2026-02-02	4.9000	5.0000	4.8000	4.9500	+5.319%	94	3,808	-53.131%
2026-01-30	4.9000	4.9000	4.7000	4.7000	-11.321%	3	3,730	-50.638%
2026-01-29	5.1000	5.3000	5.1000	5.3000	0.000%	3	3,728	-56.226%
2026-01-28	5.5000	5.5000	5.1800	5.3000	+4.950%	4	3,729	-56.226%
2026-01-27	5.0100	5.0500	5.0000	5.0500	+12.472%	3	3,729	-54.059%
2026-01-26	4.1000	4.5500	4.1000	4.4900	+8.454%	753	3,728	-48.330%
2026-01-23	4.1400	4.1400	4.1400	4.1400	+69.672%	5	2,976	-43.961%
2026-01-13	2.4400	2.4400	2.4400	2.4400	-2.400%	1	2,972	-4.918%
2026-01-05	2.3600	2.5000	2.3600	2.5000	+7.296%	17	2,956	-7.200%
2026-01-02	2.3300	2.3300	2.3300	2.3300	+10.427%	1	2,956	-0.429%
2025-12-19	2.1100	2.1100	2.1100	2.1100	-21.852%	1	2,956	+9.953%
2025-12-05	2.7000	2.7000	2.7000	2.7000	+28.571%	1	2,956	-14.074%
2025-11-03	2.1000	2.1000	2.1000	2.1000	+38.158%	1	2,955	+10.476%
2025-10-14	1.5300	1.5300	1.5200	1.5200	-19.149%	2,520	2,955	+52.632%
2025-10-06	1.8800	1.8800	1.8800	1.8800	-8.293%	5	2,962	+23.404%
2025-09-30	2.0500	2.0500	2.0500	2.0500	+3.015%	15	2,957	+13.171%
2025-09-29	1.9900	1.9900	1.9900	1.9900	+4.737%	1	2,942	+16.583%
2025-09-25	1.9000	1.9000	1.9000	1.9000	-5.000%	2	2,942	+22.105%
2025-09-24	2.0000	2.0000	2.0000	2.0000	+3.093%	1	2,940	+16.000%
2025-09-15	1.9500	1.9500	1.9400	1.9400	+61.667%	400	2,939	+19.588%
2025-08-14	1.2000	1.2000	1.2000	1.2000	-4.000%	2,500	2,539	+93.333%
2025-08-13	1.2500	1.2500	1.2500	1.2500	-1.575%	22	61	+85.600%
2025-07-11	2.3900	2.3900	1.2400	1.2700	-7.971%	6	43	+82.677%
2025-06-18	1.3800	1.3800	1.3800	1.3800	+27.778%	2	35	+68.116%
2025-02-10	1.0500	1.1500	1.0000	1.0800	+11.340%	51	35	+114.815%
2025-02-07	0.9700	0.9700	0.9700	0.9700	-6.731%	4	17	+139.175%
2025-02-06	1.0400	1.0400	1.0400	1.0400	+15.556%	10	15	+123.077%
2025-01-23	0.7500	0.9000	0.7500	0.9000	+18.421%	4	15	+157.778%
2024-12-20	0.7600	0.7600	0.7600	0.7600	-27.619%	14	15	+205.263%
2024-12-10	1.0500	1.0500	1.0500	1.0500	-17.323%	1	4	+120.952%
2024-11-05	1.2400	1.2700	1.2400	1.2700	0.000%	4	4	+82.677%