Dark

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

EOD

Oct 1, 2026

2.47+5.556%(+0.13)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.4800	2.4800	2.4700	2.4700	+5.556%	100	3,327	0.000%
2026-09-30	2.3400	2.3400	2.3400	2.3400	+16.418%	10	3,227	+5.556%
2026-09-29	1.9800	2.0100	1.9800	2.0100	+1.005%	1,980	3,219	+22.886%
2026-09-28	1.9900	1.9900	1.9900	1.9900	-12.335%	13	1,387	+24.121%
2026-09-25	2.2700	2.2700	2.2700	2.2700	-4.219%	12	1,387	+8.811%
2026-09-24	2.5100	2.5100	2.3700	2.3700	-17.708%	103	1,387	+4.219%
2026-09-22	2.8800	2.8800	2.8800	2.8800	+1.408%	1	1,287	-14.236%
2026-09-21	2.8400	2.8400	2.8400	2.8400	+5.185%	2	1,286	-13.028%
2026-09-17	2.7000	2.7000	2.7000	2.7000	-5.594%	2	1,286	-8.519%
2026-09-15	2.8600	2.8600	2.8600	2.8600	-6.230%	1	1,286	-13.636%
2026-09-09	3.1000	3.1000	3.0500	3.0500	-10.294%	6	1,285	-19.016%
2026-09-08	3.3100	3.4000	3.3100	3.4000	+16.838%	5	1,283	-27.353%
2026-09-04	2.9100	2.9100	2.9100	2.9100	-2.349%	2	1,287	-15.120%
2026-09-03	3.0200	3.0200	2.9800	2.9800	-2.295%	7	1,287	-17.114%
2026-09-02	2.6300	3.1000	2.6300	3.0500	+20.553%	15	1,288	-19.016%
2026-09-01	2.5000	2.5900	2.5000	2.5300	+21.053%	304	1,421	-2.372%
2026-08-26	2.0900	2.0900	2.0900	2.0900	+31.447%	2	1,187	+18.182%
2026-08-21	1.5900	1.5900	1.5900	1.5900	+33.613%	1	1,187	+55.346%
2026-08-19	1.1900	1.1900	1.1900	1.1900	+14.423%	3	1,186	+107.563%
2026-08-18	1.0700	1.0700	1.0000	1.0400	+5.051%	163	1,319	+137.500%
2026-08-14	0.9900	0.9900	0.9900	0.9900	-7.477%	1	1,187	+149.495%
2026-08-13	1.2200	1.2200	1.0700	1.0700	-2.727%	57	1,186	+130.841%
2026-08-12	1.1000	1.1000	1.1000	1.1000	-6.780%	2	1,229	+124.545%
2026-08-11	1.1800	1.1800	1.1800	1.1800	-50.833%	1	1,227	+109.322%
2026-07-31	2.3900	2.4000	2.3900	2.4000	+21.212%	15	1,226	+2.917%
2026-07-29	1.9800	1.9800	1.9800	1.9800	-11.211%	4	1,219	+24.747%
2026-07-24	2.2300	2.2300	2.2300	2.2300	-2.620%	1	1,215	+10.762%
2026-07-23	2.4100	2.4100	2.2900	2.2900	+11.707%	103	1,215	+7.860%
2026-07-20	2.0500	2.0500	2.0500	2.0500	+7.330%	8	1,138	+20.488%
2026-07-17	1.9100	1.9100	1.9100	1.9100	-15.859%	2	1,130	+29.319%
2026-07-15	2.2700	2.2700	2.2700	2.2700	-0.873%	1	1,128	+8.811%
2026-07-14	2.3500	2.3500	2.2900	2.2900	+9.048%	27	1,128	+7.860%
2026-07-13	2.2000	2.2000	2.1000	2.1000	+13.514%	17	1,115	+17.619%
2026-07-07	1.8500	1.8500	1.8500	1.8500	+4.520%	2	1,115	+33.514%
2026-07-01	1.7700	1.7700	1.7700	1.7700	-4.324%	1	1,115	+39.548%
2026-06-30	1.8500	1.8500	1.8500	1.8500	-2.116%	10	1,115	+33.514%
2026-06-22	1.8100	1.8900	1.8100	1.8900	+12.500%	524	1,105	+30.688%
2026-06-18	1.6800	1.6800	1.6800	1.6800	-22.936%	1	1,152	+47.024%
2026-06-17	2.1800	2.1800	2.1800	2.1800	+6.341%	1	1,152	+13.303%
2026-06-15	2.2700	2.2700	2.0500	2.0500	-5.530%	187	1,152	+20.488%
2026-06-12	2.1700	2.1700	2.1700	2.1700	+24.713%	10	1,165	+13.825%
2026-06-11	1.7400	1.7400	1.7400	1.7400	+1.163%	150	1,200	+41.954%
2026-06-09	1.7900	1.7900	1.7200	1.7200	-2.825%	4	1,075	+43.605%
2026-06-08	1.7600	1.7700	1.7100	1.7700	-8.290%	8	1,071	+39.548%
2026-06-05	2.0000	2.0000	1.9300	1.9300	-7.212%	11	1,069	+27.979%
2026-06-04	2.0800	2.0800	2.0800	2.0800	+1.961%	1	1,079	+18.750%
2026-06-03	2.1200	2.1200	1.9600	2.0400	-20.623%	4	1,079	+21.078%
2026-05-29	2.5700	2.5700	2.5700	2.5700	-5.515%	1	1,075	-3.891%
2026-05-28	2.7200	2.7400	2.7100	2.7200	-2.857%	13	1,080	-9.191%
2026-05-27	2.8800	2.8800	2.8000	2.8000	-1.754%	11	1,083	-11.786%
2026-05-26	2.8500	2.8500	2.8500	2.8500	-3.390%	54	1,073	-13.333%
2026-05-22	2.9500	2.9500	2.9500	2.9500	-9.231%	1	1,019	-16.271%
2026-05-21	3.2500	3.2500	3.2500	3.2500	+19.048%	1	1,018	-24.000%
2026-05-20	2.7300	2.7300	2.7300	2.7300	-4.545%	99	1,018	-9.524%
2026-05-19	2.7500	2.8600	2.7400	2.8600	-7.742%	102	1,139	-13.636%
2026-05-18	3.0100	3.1000	3.0100	3.1000	+3.333%	13	1,139	-20.323%
2026-05-15	2.9500	3.0000	2.8900	3.0000	-15.254%	6	1,139	-17.667%
2026-05-14	3.5400	3.5400	3.5400	3.5400	+7.273%	11	1,136	-30.226%
2026-05-13	3.6900	3.6900	3.3000	3.3000	-21.053%	3	1,125	-25.152%
2026-05-11	4.5400	4.5400	4.1800	4.1800	-3.908%	7	1,125	-40.909%
2026-05-07	4.3500	4.3800	4.3000	4.3500	-10.494%	9	1,128	-43.218%
2026-05-05	4.8600	4.8600	4.8600	4.8600	+5.652%	2	1,129	-49.177%
2026-05-04	4.6500	4.6500	4.6000	4.6000	-3.158%	132	1,128	-46.304%
2026-05-01	4.7000	4.8000	4.7000	4.7500	-1.452%	152	946	-48.000%
2026-04-28	4.8200	4.8200	4.8200	4.8200	-9.907%	10	946	-48.755%
2026-04-27	5.3500	5.3500	5.3200	5.3500	-17.945%	9	946	-53.832%
2026-04-17	6.5200	6.5200	6.5200	6.5200	0.000%	2	942	-62.117%
2026-04-15	6.6000	6.6000	6.5000	6.5200	+3.492%	106	943	-62.117%
2026-04-10	6.3700	6.3700	6.3000	6.3000	+16.667%	59	886	-60.794%
2026-04-08	5.4000	5.4000	5.2200	5.4000	+13.445%	10	940	-54.259%
2026-04-02	4.7600	4.7600	4.7600	4.7600	-4.800%	5	938	-48.109%
2026-04-01	4.8500	5.0500	4.8500	5.0000	+16.550%	15	938	-50.600%
2026-03-30	4.2900	4.2900	4.2900	4.2900	0.000%	1	941	-42.424%
2026-03-26	4.2900	4.2900	4.2900	4.2900	+4.634%	1	941	-42.424%
2026-03-23	4.1000	4.1000	4.1000	4.1000	+20.588%	1	946	-39.756%
2026-03-20	3.4000	3.4000	3.4000	3.4000	-8.108%	6	946	-27.353%
2026-03-19	3.7000	3.7000	3.7000	3.7000	-1.333%	2	946	-33.243%
2026-03-12	3.7500	3.7500	3.7500	3.7500	-14.773%	1	946	-34.133%
2026-03-11	4.4500	4.4500	4.3500	4.4000	-1.786%	12	948	-43.864%
2026-03-10	4.4800	4.4800	4.4800	4.4800	+25.140%	1	955	-44.866%
2026-03-06	3.6200	3.6200	3.5800	3.5800	-5.291%	34	960	-31.006%
2026-03-05	3.7800	3.7800	3.7800	3.7800	-13.895%	451	994	-34.656%
2026-03-04	4.3600	4.4200	4.3600	4.3900	+4.524%	451	1,242	-43.736%
2026-03-03	3.7700	4.2000	3.7500	4.2000	-10.638%	57	791	-41.190%
2026-03-02	4.7000	4.7000	4.7000	4.7000	-10.134%	1	796	-47.447%
2026-02-27	5.1700	5.2300	5.1700	5.2300	+0.577%	58	795	-52.772%
2026-02-26	5.2400	5.2500	5.1200	5.2000	-3.704%	6	745	-52.500%
2026-02-25	5.5000	5.5000	5.4000	5.4000	-0.369%	13	734	-54.259%
2026-02-24	5.1500	5.5000	5.1500	5.4200	+4.231%	16	734	-54.428%
2026-02-23	5.5400	5.5400	5.0000	5.2000	-4.587%	36	718	-52.500%
2026-02-20	5.2700	5.4500	5.2700	5.4500	+11.224%	9	713	-54.679%
2026-02-19	5.0000	5.1000	4.9000	4.9000	+4.255%	15	704	-49.592%
2026-02-18	4.8500	4.9200	4.7000	4.7000	-5.433%	14	695	-47.447%
2026-02-12	4.9200	4.9700	4.9200	4.9700	-8.974%	6	682	-50.302%
2026-02-11	5.3300	5.4600	5.3300	5.4600	+30.622%	20	679	-54.762%
2026-02-04	4.3300	4.3300	4.1800	4.1800	-16.400%	8	663	-40.909%
2026-02-03	5.1500	5.1500	5.0000	5.0000	+13.636%	10	665	-50.600%
2026-02-02	4.4300	4.4300	4.4000	4.4000	0.000%	4	655	-43.864%
2026-01-30	4.4000	4.4000	4.4000	4.4000	-16.190%	2	655	-43.864%
2026-01-29	5.2500	5.2500	5.2500	5.2500	+8.471%	2	653	-52.952%
2026-01-28	4.9500	5.0400	4.8400	4.8400	+7.556%	17	655	-48.967%
2026-01-27	4.5000	4.5000	4.5000	4.5000	+21.622%	4	641	-45.111%
2026-01-22	3.6800	3.7000	3.6800	3.7000	+27.586%	101	637	-33.243%
2026-01-21	2.9000	2.9000	2.9000	2.9000	+18.367%	7	561	-14.828%
2026-01-20	2.4500	2.4500	2.4500	2.4500	+12.385%	1	568	+0.816%
2026-01-13	2.1800	2.1800	2.1800	2.1800	-8.017%	8	568	+13.303%
2026-01-12	2.3700	2.3700	2.3700	2.3700	-4.049%	2	560	+4.219%
2026-01-06	2.4700	2.4700	2.4700	2.4700	+24.121%	25	560	0.000%
2025-12-23	1.9900	1.9900	1.9900	1.9900	+1.531%	10	544	+24.121%
2025-12-18	1.9600	1.9600	1.9600	1.9600	-14.035%	4	544	+26.020%
2025-12-16	2.2800	2.2800	2.2800	2.2800	-10.938%	10	544	+8.333%
2025-12-15	2.5600	2.5600	2.5400	2.5600	-2.662%	228	544	-3.516%
2025-11-26	2.6300	2.6300	2.6300	2.6300	+2.734%	1	545	-6.084%
2025-11-12	2.5600	2.5600	2.5600	2.5600	-3.759%	99	610	-3.516%
2025-11-11	2.5000	2.7100	2.5000	2.6600	+50.282%	247	610	-7.143%
2025-10-29	1.7700	1.7700	1.7700	1.7700	+0.568%	75	775	+39.548%
2025-10-28	1.7800	1.7900	1.7600	1.7600	+35.385%	152	700	+40.341%
2025-10-10	1.3900	1.3900	1.3000	1.3000	-28.177%	162	700	+90.000%
2025-09-24	1.7900	1.8100	1.7900	1.8100	+42.520%	200	538	+36.464%
2025-08-29	1.2700	1.2700	1.2700	1.2700	+28.283%	4	575	+94.488%
2025-08-20	0.9900	0.9900	0.9900	0.9900	-1.000%	2	575	+149.495%
2025-08-19	1.0000	1.0000	1.0000	1.0000	-2.913%	2	573	+147.000%
2025-08-15	1.0300	1.0300	1.0300	1.0300	+14.444%	1	571	+139.806%
2025-07-29	0.9000	0.9000	0.9000	0.9000	0.000%	9	570	+174.444%
2025-07-28	0.9000	0.9100	0.9000	0.9000	-21.739%	75	570	+174.444%
2025-07-11	1.1600	1.1600	0.7600	1.1500	-25.325%	420	497	+114.783%
2025-07-07	1.5400	1.5400	1.5400	1.5400	+35.088%	4	97	+60.390%
2025-05-27	1.1400	1.1400	1.1400	1.1400	+3.636%	3	93	+116.667%
2025-05-08	1.1000	1.1000	1.1000	1.1000	+52.778%	3	94	+124.545%
2025-04-11	0.7200	0.7200	0.7200	0.7200	-13.253%	14	91	+243.056%
2025-02-26	0.8300	0.8300	0.8300	0.8300	-57.653%	2	91	+197.590%
2025-02-18	1.1600	3.3300	1.1600	1.9600	+115.385%	93	91	+26.020%
2025-01-29	0.9100	0.9100	0.9100	0.9100	+18.182%	4	11	+171.429%
2025-01-16	0.7700	0.7700	0.7700	0.7700	-19.792%	7	7	+220.779%
2024-10-11	0.9600	0.9600	0.9600	0.9600	0.000%	2	1	+157.292%