Dark

EWZ20270115C39
EWZ Jan 15 2027 39.00 Call (EWZ270115C00039000)
option OPRA

EOD

Jul 31, 2026

2.40+21.212%(+0.42)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	2.3900	2.4000	2.3900	2.4000	+21.212%	15	1,226	0.000%
2026-07-29	1.9800	1.9800	1.9800	1.9800	-11.211%	4	1,219	+21.212%
2026-07-24	2.2300	2.2300	2.2300	2.2300	-2.620%	1	1,215	+7.623%
2026-07-23	2.4100	2.4100	2.2900	2.2900	+11.707%	103	1,215	+4.803%
2026-07-20	2.0500	2.0500	2.0500	2.0500	+7.330%	8	1,138	+17.073%
2026-07-17	1.9100	1.9100	1.9100	1.9100	-15.859%	2	1,130	+25.654%
2026-07-15	2.2700	2.2700	2.2700	2.2700	-0.873%	1	1,128	+5.727%
2026-07-14	2.3500	2.3500	2.2900	2.2900	+9.048%	27	1,128	+4.803%
2026-07-13	2.2000	2.2000	2.1000	2.1000	+13.514%	17	1,115	+14.286%
2026-07-07	1.8500	1.8500	1.8500	1.8500	+4.520%	2	1,115	+29.730%
2026-07-01	1.7700	1.7700	1.7700	1.7700	-4.324%	1	1,115	+35.593%
2026-06-30	1.8500	1.8500	1.8500	1.8500	-2.116%	10	1,115	+29.730%
2026-06-22	1.8100	1.8900	1.8100	1.8900	+12.500%	524	1,105	+26.984%
2026-06-18	1.6800	1.6800	1.6800	1.6800	-22.936%	1	1,152	+42.857%
2026-06-17	2.1800	2.1800	2.1800	2.1800	+6.341%	1	1,152	+10.092%
2026-06-15	2.2700	2.2700	2.0500	2.0500	-5.530%	187	1,152	+17.073%
2026-06-12	2.1700	2.1700	2.1700	2.1700	+24.713%	10	1,165	+10.599%
2026-06-11	1.7400	1.7400	1.7400	1.7400	+1.163%	150	1,200	+37.931%
2026-06-09	1.7900	1.7900	1.7200	1.7200	-2.825%	4	1,075	+39.535%
2026-06-08	1.7600	1.7700	1.7100	1.7700	-8.290%	8	1,071	+35.593%
2026-06-05	2.0000	2.0000	1.9300	1.9300	-7.212%	11	1,069	+24.352%
2026-06-04	2.0800	2.0800	2.0800	2.0800	+1.961%	1	1,079	+15.385%
2026-06-03	2.1200	2.1200	1.9600	2.0400	-20.623%	4	1,079	+17.647%
2026-05-29	2.5700	2.5700	2.5700	2.5700	-5.515%	1	1,075	-6.615%
2026-05-28	2.7200	2.7400	2.7100	2.7200	-2.857%	13	1,080	-11.765%
2026-05-27	2.8800	2.8800	2.8000	2.8000	-1.754%	11	1,083	-14.286%
2026-05-26	2.8500	2.8500	2.8500	2.8500	-3.390%	54	1,073	-15.789%
2026-05-22	2.9500	2.9500	2.9500	2.9500	-9.231%	1	1,019	-18.644%
2026-05-21	3.2500	3.2500	3.2500	3.2500	+19.048%	1	1,018	-26.154%
2026-05-20	2.7300	2.7300	2.7300	2.7300	-4.545%	99	1,018	-12.088%
2026-05-19	2.7500	2.8600	2.7400	2.8600	-7.742%	102	1,139	-16.084%
2026-05-18	3.0100	3.1000	3.0100	3.1000	+3.333%	13	1,139	-22.581%
2026-05-15	2.9500	3.0000	2.8900	3.0000	-15.254%	6	1,139	-20.000%
2026-05-14	3.5400	3.5400	3.5400	3.5400	+7.273%	11	1,136	-32.203%
2026-05-13	3.6900	3.6900	3.3000	3.3000	-21.053%	3	1,125	-27.273%
2026-05-11	4.5400	4.5400	4.1800	4.1800	-3.908%	7	1,125	-42.584%
2026-05-07	4.3500	4.3800	4.3000	4.3500	-10.494%	9	1,128	-44.828%
2026-05-05	4.8600	4.8600	4.8600	4.8600	+5.652%	2	1,129	-50.617%
2026-05-04	4.6500	4.6500	4.6000	4.6000	-3.158%	132	1,128	-47.826%
2026-05-01	4.7000	4.8000	4.7000	4.7500	-1.452%	152	946	-49.474%
2026-04-28	4.8200	4.8200	4.8200	4.8200	-9.907%	10	946	-50.207%
2026-04-27	5.3500	5.3500	5.3200	5.3500	-17.945%	9	946	-55.140%
2026-04-17	6.5200	6.5200	6.5200	6.5200	0.000%	2	942	-63.190%
2026-04-15	6.6000	6.6000	6.5000	6.5200	+3.492%	106	943	-63.190%
2026-04-10	6.3700	6.3700	6.3000	6.3000	+16.667%	59	886	-61.905%
2026-04-08	5.4000	5.4000	5.2200	5.4000	+13.445%	10	940	-55.556%
2026-04-02	4.7600	4.7600	4.7600	4.7600	-4.800%	5	938	-49.580%
2026-04-01	4.8500	5.0500	4.8500	5.0000	+16.550%	15	938	-52.000%
2026-03-30	4.2900	4.2900	4.2900	4.2900	0.000%	1	941	-44.056%
2026-03-26	4.2900	4.2900	4.2900	4.2900	+4.634%	1	941	-44.056%
2026-03-23	4.1000	4.1000	4.1000	4.1000	+20.588%	1	946	-41.463%
2026-03-20	3.4000	3.4000	3.4000	3.4000	-8.108%	6	946	-29.412%
2026-03-19	3.7000	3.7000	3.7000	3.7000	-1.333%	2	946	-35.135%
2026-03-12	3.7500	3.7500	3.7500	3.7500	-14.773%	1	946	-36.000%
2026-03-11	4.4500	4.4500	4.3500	4.4000	-1.786%	12	948	-45.455%
2026-03-10	4.4800	4.4800	4.4800	4.4800	+25.140%	1	955	-46.429%
2026-03-06	3.6200	3.6200	3.5800	3.5800	-5.291%	34	960	-32.961%
2026-03-05	3.7800	3.7800	3.7800	3.7800	-13.895%	451	994	-36.508%
2026-03-04	4.3600	4.4200	4.3600	4.3900	+4.524%	451	1,242	-45.330%
2026-03-03	3.7700	4.2000	3.7500	4.2000	-10.638%	57	791	-42.857%
2026-03-02	4.7000	4.7000	4.7000	4.7000	-10.134%	1	796	-48.936%
2026-02-27	5.1700	5.2300	5.1700	5.2300	+0.577%	58	795	-54.111%
2026-02-26	5.2400	5.2500	5.1200	5.2000	-3.704%	6	745	-53.846%
2026-02-25	5.5000	5.5000	5.4000	5.4000	-0.369%	13	734	-55.556%
2026-02-24	5.1500	5.5000	5.1500	5.4200	+4.231%	16	734	-55.720%
2026-02-23	5.5400	5.5400	5.0000	5.2000	-4.587%	36	718	-53.846%
2026-02-20	5.2700	5.4500	5.2700	5.4500	+11.224%	9	713	-55.963%
2026-02-19	5.0000	5.1000	4.9000	4.9000	+4.255%	15	704	-51.020%
2026-02-18	4.8500	4.9200	4.7000	4.7000	-5.433%	14	695	-48.936%
2026-02-12	4.9200	4.9700	4.9200	4.9700	-8.974%	6	682	-51.710%
2026-02-11	5.3300	5.4600	5.3300	5.4600	+30.622%	20	679	-56.044%
2026-02-04	4.3300	4.3300	4.1800	4.1800	-16.400%	8	663	-42.584%
2026-02-03	5.1500	5.1500	5.0000	5.0000	+13.636%	10	665	-52.000%
2026-02-02	4.4300	4.4300	4.4000	4.4000	0.000%	4	655	-45.455%
2026-01-30	4.4000	4.4000	4.4000	4.4000	-16.190%	2	655	-45.455%
2026-01-29	5.2500	5.2500	5.2500	5.2500	+8.471%	2	653	-54.286%
2026-01-28	4.9500	5.0400	4.8400	4.8400	+7.556%	17	655	-50.413%
2026-01-27	4.5000	4.5000	4.5000	4.5000	+21.622%	4	641	-46.667%
2026-01-22	3.6800	3.7000	3.6800	3.7000	+27.586%	101	637	-35.135%
2026-01-21	2.9000	2.9000	2.9000	2.9000	+18.367%	7	561	-17.241%
2026-01-20	2.4500	2.4500	2.4500	2.4500	+12.385%	1	568	-2.041%
2026-01-13	2.1800	2.1800	2.1800	2.1800	-8.017%	8	568	+10.092%
2026-01-12	2.3700	2.3700	2.3700	2.3700	-4.049%	2	560	+1.266%
2026-01-06	2.4700	2.4700	2.4700	2.4700	+24.121%	25	560	-2.834%
2025-12-23	1.9900	1.9900	1.9900	1.9900	+1.531%	10	544	+20.603%
2025-12-18	1.9600	1.9600	1.9600	1.9600	-14.035%	4	544	+22.449%
2025-12-16	2.2800	2.2800	2.2800	2.2800	-10.938%	10	544	+5.263%
2025-12-15	2.5600	2.5600	2.5400	2.5600	-2.662%	228	544	-6.250%
2025-11-26	2.6300	2.6300	2.6300	2.6300	+2.734%	1	545	-8.745%
2025-11-12	2.5600	2.5600	2.5600	2.5600	-3.759%	99	610	-6.250%
2025-11-11	2.5000	2.7100	2.5000	2.6600	+50.282%	247	610	-9.774%
2025-10-29	1.7700	1.7700	1.7700	1.7700	+0.568%	75	775	+35.593%
2025-10-28	1.7800	1.7900	1.7600	1.7600	+35.385%	152	700	+36.364%
2025-10-10	1.3900	1.3900	1.3000	1.3000	-28.177%	162	700	+84.615%
2025-09-24	1.7900	1.8100	1.7900	1.8100	+42.520%	200	538	+32.597%
2025-08-29	1.2700	1.2700	1.2700	1.2700	+28.283%	4	575	+88.976%
2025-08-20	0.9900	0.9900	0.9900	0.9900	-1.000%	2	575	+142.424%
2025-08-19	1.0000	1.0000	1.0000	1.0000	-2.913%	2	573	+140.000%
2025-08-15	1.0300	1.0300	1.0300	1.0300	+14.444%	1	571	+133.010%
2025-07-29	0.9000	0.9000	0.9000	0.9000	0.000%	9	570	+166.667%
2025-07-28	0.9000	0.9100	0.9000	0.9000	-21.739%	75	570	+166.667%
2025-07-11	1.1600	1.1600	0.7600	1.1500	-25.325%	420	497	+108.696%
2025-07-07	1.5400	1.5400	1.5400	1.5400	+35.088%	4	97	+55.844%
2025-05-27	1.1400	1.1400	1.1400	1.1400	+3.636%	3	93	+110.526%
2025-05-08	1.1000	1.1000	1.1000	1.1000	+52.778%	3	94	+118.182%
2025-04-11	0.7200	0.7200	0.7200	0.7200	-13.253%	14	91	+233.333%
2025-02-26	0.8300	0.8300	0.8300	0.8300	-57.653%	2	91	+189.157%
2025-02-18	1.1600	3.3300	1.1600	1.9600	+115.385%	93	91	+22.449%
2025-01-29	0.9100	0.9100	0.9100	0.9100	+18.182%	4	11	+163.736%
2025-01-16	0.7700	0.7700	0.7700	0.7700	-19.792%	7	7	+211.688%
2024-10-11	0.9600	0.9600	0.9600	0.9600	0.000%	2	1	+150.000%