Dark

EWZ20270115C41
EWZ Jan 15 2027 41.00 Call (EWZ270115C00041000)
option OPRA

EOD

Aug 5, 2026

1.51+9.420%(+0.13)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.5100	1.5100	1.5100	1.5100	+9.420%	18	35,976	0.000%
2026-07-29	1.3800	1.3800	1.3800	1.3800	-8.609%	2	35,958	+9.420%
2026-07-27	1.5100	1.5100	1.5100	1.5100	-3.822%	1	35,959	0.000%
2026-07-24	1.5700	1.5700	1.5700	1.5700	-3.681%	6	35,959	-3.822%
2026-07-23	1.7100	1.7100	1.6300	1.6300	-3.550%	4	35,959	-7.362%
2026-07-22	1.5900	1.6900	1.5900	1.6900	+19.858%	15	35,961	-10.651%
2026-07-21	1.4100	1.4100	1.4100	1.4100	-3.425%	1	35,961	+7.092%
2026-07-20	1.3900	1.4600	1.3900	1.4600	+6.569%	47	35,961	+3.425%
2026-07-17	1.3700	1.3700	1.3700	1.3700	-21.264%	4	35,917	+10.219%
2026-07-14	1.7400	1.7400	1.7400	1.7400	+7.407%	1	35,917	-13.218%
2026-07-13	1.7000	1.7000	1.6000	1.6200	-5.814%	3	35,917	-6.790%
2026-07-10	1.7000	1.7200	1.6100	1.7200	+20.280%	6	35,916	-12.209%
2026-07-09	1.4200	1.4300	1.4200	1.4300	+13.492%	2	35,913	+5.594%
2026-07-08	1.2600	1.2600	1.2600	1.2600	-5.263%	514	35,912	+19.841%
2026-07-07	1.3300	1.3300	1.3300	1.3300	+2.308%	351	35,912	+13.534%
2026-06-29	1.3000	1.3000	1.3000	1.3000	+8.333%	2	35,914	+16.154%
2026-06-24	1.2000	1.2000	1.2000	1.2000	-4.000%	1	35,914	+25.833%
2026-06-18	1.3200	1.3200	1.2500	1.2500	-22.840%	3	35,914	+20.800%
2026-06-12	1.6200	1.6200	1.6200	1.6200	+6.579%	107	35,914	-6.790%
2026-06-11	1.4500	1.5200	1.4500	1.5200	+24.590%	4	35,914	-0.658%
2026-06-10	1.1900	1.2200	1.1900	1.2200	-3.175%	6	35,910	+23.770%
2026-06-09	1.2800	1.2800	1.2600	1.2600	+0.800%	352	36,256	+19.841%
2026-06-08	1.2500	1.2500	1.2500	1.2500	-8.088%	1	35,904	+20.800%
2026-06-05	1.5000	1.5000	1.3400	1.3600	-13.924%	12	35,903	+11.029%
2026-06-03	1.5800	1.5800	1.5800	1.5800	-17.708%	295	35,905	-4.430%
2026-06-02	1.8600	1.9400	1.8600	1.9200	+3.784%	153	35,905	-21.354%
2026-05-29	1.9000	1.9000	1.8500	1.8500	-12.322%	135	35,858	-18.378%
2026-05-28	2.1500	2.1500	2.1000	2.1100	-3.211%	24	35,937	-28.436%
2026-05-26	2.1800	2.1800	2.1800	2.1800	-9.544%	53	35,932	-30.734%
2026-05-20	2.5000	2.5000	2.4100	2.4100	+19.307%	21	35,879	-37.344%
2026-05-19	2.2000	2.2000	1.9900	2.0200	-10.222%	6	35,879	-25.248%
2026-05-15	2.3000	2.3100	2.2500	2.2500	-18.773%	92	35,879	-32.889%
2026-05-14	2.7300	2.7700	2.7300	2.7700	+4.528%	14	35,859	-45.487%
2026-05-13	3.0500	3.0500	2.6500	2.6500	-17.188%	101	35,882	-43.019%
2026-05-12	3.2000	3.2000	3.2000	3.2000	-3.030%	39	35,882	-52.813%
2026-05-11	3.4400	3.4500	3.3000	3.3000	-12.000%	311	35,882	-54.242%
2026-05-08	3.7500	3.7500	3.7500	3.7500	+8.696%	2	35,602	-59.733%
2026-05-07	3.5400	3.5400	3.4500	3.4500	-10.390%	32	35,602	-56.232%
2026-05-06	3.8500	3.8500	3.8500	3.8500	-1.282%	1	35,601	-60.779%
2026-05-04	3.8500	3.9000	3.8500	3.9000	0.000%	8	35,602	-61.282%
2026-05-01	3.9000	3.9000	3.9000	3.9000	+4.000%	1	35,602	-61.282%
2026-04-30	3.7000	3.7500	3.7000	3.7500	+6.232%	4	35,602	-59.733%
2026-04-29	3.5300	3.5300	3.5300	3.5300	-10.633%	1	35,602	-57.224%
2026-04-28	3.9500	3.9500	3.9500	3.9500	-4.819%	5	35,602	-61.772%
2026-04-24	4.1500	4.1500	4.1500	4.1500	-9.389%	10	35,601	-63.614%
2026-04-23	4.7000	4.8000	4.5800	4.5800	-13.585%	12	35,595	-67.031%
2026-04-21	5.3000	5.3000	5.3000	5.3000	+5.788%	3	35,592	-71.509%
2026-04-20	5.1000	5.1000	5.0100	5.0100	-7.735%	47	35,592	-69.860%
2026-04-15	5.4300	5.4300	5.4300	5.4300	-4.737%	100	35,592	-72.192%
2026-04-14	5.7000	5.7000	5.7000	5.7000	+1.786%	20	35,642	-73.509%
2026-04-13	5.2600	5.6000	5.1500	5.6000	+7.280%	10,149	35,642	-73.036%
2026-04-10	5.1500	5.4000	5.1500	5.2200	+5.455%	11,005	30,497	-71.073%
2026-04-09	4.8000	4.9500	4.8000	4.9500	+6.452%	3	30,615	-69.495%
2026-04-08	4.6500	4.6500	4.6500	4.6500	+12.048%	6	30,612	-67.527%
2026-04-06	4.1500	4.1500	4.1500	4.1500	0.000%	10	30,612	-63.614%
2026-04-02	4.1500	4.1500	4.1500	4.1500	+21.345%	10	30,592	-63.614%
2026-03-27	3.4200	3.4200	3.4200	3.4200	+0.588%	1	30,592	-55.848%
2026-03-26	3.4000	3.4000	3.4000	3.4000	+4.938%	5	30,593	-55.588%
2026-03-18	3.3000	3.3000	3.2400	3.2400	+6.230%	50	30,593	-53.395%
2026-03-16	3.0500	3.0500	3.0500	3.0500	+8.156%	20,000	30,610	-50.492%
2026-03-13	3.1600	3.1600	2.8200	2.8200	-10.759%	10,073	10,610	-46.454%
2026-03-12	3.1000	3.1600	3.1000	3.1600	-8.934%	18	551	-52.215%
2026-03-09	3.4700	3.4700	3.4700	3.4700	-0.287%	1	553	-56.484%
2026-03-04	3.4800	3.4800	3.4800	3.4800	+5.455%	100	553	-56.609%
2026-03-03	3.0300	3.3500	2.9900	3.3000	-19.512%	110	570	-54.242%
2026-03-02	4.0000	4.1000	4.0000	4.1000	-4.651%	32	565	-63.171%
2026-02-27	4.2500	4.3000	4.2500	4.3000	+3.614%	30	537	-64.884%
2026-02-26	4.2500	4.2500	4.1500	4.1500	-7.778%	46	507	-63.614%
2026-02-25	4.6500	4.6500	4.5000	4.5000	-2.597%	137	565	-66.444%
2026-02-24	4.3500	4.6200	4.2600	4.6200	+8.451%	99	565	-67.316%
2026-02-23	4.4500	4.7000	4.2500	4.2600	-6.987%	82	486	-64.554%
2026-02-20	4.5800	4.5800	4.5800	4.5800	+10.361%	14	422	-67.031%
2026-02-19	4.1300	4.1500	4.1300	4.1500	+2.978%	2	416	-63.614%
2026-02-18	4.0800	4.1500	3.9000	4.0300	+3.333%	33	414	-62.531%
2026-02-13	3.8100	4.0000	3.8100	3.9000	-17.021%	54	329	-61.282%
2026-02-11	4.7000	4.7000	4.7000	4.7000	+18.687%	1	329	-67.872%
2026-02-09	3.9500	3.9600	3.9500	3.9600	+8.493%	3	328	-61.869%
2026-02-06	3.6500	3.6500	3.6500	3.6500	+5.797%	14	325	-58.630%
2026-02-05	3.4500	3.4500	3.4500	3.4500	+1.471%	47	313	-56.232%
2026-02-04	3.5500	3.5500	3.4000	3.4000	-5.556%	43	266	-55.588%
2026-01-30	3.7000	3.7000	3.6000	3.6000	-8.397%	31	226	-58.056%
2026-01-28	4.2000	4.2000	3.9300	3.9300	+21.672%	7	195	-61.578%
2026-01-26	3.2300	3.2300	3.2300	3.2300	+95.758%	3	194	-53.251%
2025-12-23	1.6200	1.6500	1.6200	1.6500	-32.099%	27	191	-8.485%
2025-12-04	2.4300	2.4300	2.4300	2.4300	+14.623%	27	191	-37.860%
2025-11-17	2.1100	2.1200	2.1100	2.1200	-0.469%	162	164	-28.774%
2025-11-11	2.0000	2.1700	2.0000	2.1300	0.000%	164	164	-29.108%