Dark

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

EOD

Oct 1, 2026

1.66-0.599%(-0.01)304

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.6600	1.7200	1.6600	1.6600	-0.599%	304	36,295	0.000%
2026-09-30	1.6700	1.6700	1.6700	1.6700	+11.333%	6	36,094	-0.599%
2026-09-29	1.4400	1.5300	1.4400	1.5000	-6.832%	56	36,107	+10.667%
2026-09-25	1.6100	1.6100	1.6100	1.6100	-3.593%	8	36,059	+3.106%
2026-09-24	1.6800	1.6800	1.6700	1.6700	-20.096%	22	36,051	-0.599%
2026-09-21	2.0900	2.0900	2.0900	2.0900	-0.948%	1	36,031	-20.574%
2026-09-15	2.0300	2.1100	2.0300	2.1100	-9.829%	4	36,031	-21.327%
2026-09-11	2.3400	2.3400	2.3400	2.3400	+2.183%	1	36,033	-29.060%
2026-09-09	2.2900	2.2900	2.2900	2.2900	-6.911%	1	36,035	-27.511%
2026-09-08	2.5100	2.5100	2.4600	2.4600	+14.953%	2	36,037	-32.520%
2026-09-04	2.1400	2.1400	2.1400	2.1400	-4.036%	4	36,034	-22.430%
2026-09-03	2.6200	2.6200	2.2300	2.2300	-5.106%	3	36,034	-25.561%
2026-09-02	2.2000	2.3500	2.2000	2.3500	+39.053%	73	36,034	-29.362%
2026-09-01	1.7700	1.7700	1.6900	1.6900	+14.189%	17	35,981	-1.775%
2026-08-31	1.3900	1.4800	1.3900	1.4800	+20.325%	5	35,983	+12.162%
2026-08-28	1.2300	1.2300	1.2300	1.2300	-13.380%	1	35,978	+34.959%
2026-08-27	1.4000	1.4300	1.4000	1.4200	-1.389%	113	35,980	+16.901%
2026-08-26	1.4800	1.5300	1.4300	1.4400	+25.217%	108	35,997	+15.278%
2026-08-25	1.1500	1.1500	1.1500	1.1500	0.000%	18	36,002	+44.348%
2026-08-24	1.2200	1.2200	1.1500	1.1500	+3.604%	4	35,984	+44.348%
2026-08-21	1.1100	1.1100	1.1100	1.1100	+85.000%	4	35,983	+49.550%
2026-08-18	0.7300	0.7400	0.6000	0.6000	-7.692%	210	35,983	+176.667%
2026-08-17	0.6500	0.6500	0.6500	0.6500	-9.722%	2	35,973	+155.385%
2026-08-12	0.7200	0.7200	0.7200	0.7200	-4.000%	6	35,971	+130.556%
2026-08-11	0.8400	0.8400	0.7500	0.7500	-35.897%	24	35,981	+121.333%
2026-08-07	1.1700	1.1700	1.1700	1.1700	-22.517%	10	35,986	+41.880%
2026-08-05	1.5100	1.5100	1.5100	1.5100	+9.420%	18	35,976	+9.934%
2026-07-29	1.3800	1.3800	1.3800	1.3800	-8.609%	2	35,958	+20.290%
2026-07-27	1.5100	1.5100	1.5100	1.5100	-3.822%	1	35,959	+9.934%
2026-07-24	1.5700	1.5700	1.5700	1.5700	-3.681%	6	35,959	+5.732%
2026-07-23	1.7100	1.7100	1.6300	1.6300	-3.550%	4	35,959	+1.840%
2026-07-22	1.5900	1.6900	1.5900	1.6900	+19.858%	15	35,961	-1.775%
2026-07-21	1.4100	1.4100	1.4100	1.4100	-3.425%	1	35,961	+17.730%
2026-07-20	1.3900	1.4600	1.3900	1.4600	+6.569%	47	35,961	+13.699%
2026-07-17	1.3700	1.3700	1.3700	1.3700	-21.264%	4	35,917	+21.168%
2026-07-14	1.7400	1.7400	1.7400	1.7400	+7.407%	1	35,917	-4.598%
2026-07-13	1.7000	1.7000	1.6000	1.6200	-5.814%	3	35,917	+2.469%
2026-07-10	1.7000	1.7200	1.6100	1.7200	+20.280%	6	35,916	-3.488%
2026-07-09	1.4200	1.4300	1.4200	1.4300	+13.492%	2	35,913	+16.084%
2026-07-08	1.2600	1.2600	1.2600	1.2600	-5.263%	514	35,912	+31.746%
2026-07-07	1.3300	1.3300	1.3300	1.3300	+2.308%	351	35,912	+24.812%
2026-06-29	1.3000	1.3000	1.3000	1.3000	+8.333%	2	35,914	+27.692%
2026-06-24	1.2000	1.2000	1.2000	1.2000	-4.000%	1	35,914	+38.333%
2026-06-18	1.3200	1.3200	1.2500	1.2500	-22.840%	3	35,914	+32.800%
2026-06-12	1.6200	1.6200	1.6200	1.6200	+6.579%	107	35,914	+2.469%
2026-06-11	1.4500	1.5200	1.4500	1.5200	+24.590%	4	35,914	+9.211%
2026-06-10	1.1900	1.2200	1.1900	1.2200	-3.175%	6	35,910	+36.066%
2026-06-09	1.2800	1.2800	1.2600	1.2600	+0.800%	352	36,256	+31.746%
2026-06-08	1.2500	1.2500	1.2500	1.2500	-8.088%	1	35,904	+32.800%
2026-06-05	1.5000	1.5000	1.3400	1.3600	-13.924%	12	35,903	+22.059%
2026-06-03	1.5800	1.5800	1.5800	1.5800	-17.708%	295	35,905	+5.063%
2026-06-02	1.8600	1.9400	1.8600	1.9200	+3.784%	153	35,905	-13.542%
2026-05-29	1.9000	1.9000	1.8500	1.8500	-12.322%	135	35,858	-10.270%
2026-05-28	2.1500	2.1500	2.1000	2.1100	-3.211%	24	35,937	-21.327%
2026-05-26	2.1800	2.1800	2.1800	2.1800	-9.544%	53	35,932	-23.853%
2026-05-20	2.5000	2.5000	2.4100	2.4100	+19.307%	21	35,879	-31.120%
2026-05-19	2.2000	2.2000	1.9900	2.0200	-10.222%	6	35,879	-17.822%
2026-05-15	2.3000	2.3100	2.2500	2.2500	-18.773%	92	35,879	-26.222%
2026-05-14	2.7300	2.7700	2.7300	2.7700	+4.528%	14	35,859	-40.072%
2026-05-13	3.0500	3.0500	2.6500	2.6500	-17.188%	101	35,882	-37.358%
2026-05-12	3.2000	3.2000	3.2000	3.2000	-3.030%	39	35,882	-48.125%
2026-05-11	3.4400	3.4500	3.3000	3.3000	-12.000%	311	35,882	-49.697%
2026-05-08	3.7500	3.7500	3.7500	3.7500	+8.696%	2	35,602	-55.733%
2026-05-07	3.5400	3.5400	3.4500	3.4500	-10.390%	32	35,602	-51.884%
2026-05-06	3.8500	3.8500	3.8500	3.8500	-1.282%	1	35,601	-56.883%
2026-05-04	3.8500	3.9000	3.8500	3.9000	0.000%	8	35,602	-57.436%
2026-05-01	3.9000	3.9000	3.9000	3.9000	+4.000%	1	35,602	-57.436%
2026-04-30	3.7000	3.7500	3.7000	3.7500	+6.232%	4	35,602	-55.733%
2026-04-29	3.5300	3.5300	3.5300	3.5300	-10.633%	1	35,602	-52.975%
2026-04-28	3.9500	3.9500	3.9500	3.9500	-4.819%	5	35,602	-57.975%
2026-04-24	4.1500	4.1500	4.1500	4.1500	-9.389%	10	35,601	-60.000%
2026-04-23	4.7000	4.8000	4.5800	4.5800	-13.585%	12	35,595	-63.755%
2026-04-21	5.3000	5.3000	5.3000	5.3000	+5.788%	3	35,592	-68.679%
2026-04-20	5.1000	5.1000	5.0100	5.0100	-7.735%	47	35,592	-66.866%
2026-04-15	5.4300	5.4300	5.4300	5.4300	-4.737%	100	35,592	-69.429%
2026-04-14	5.7000	5.7000	5.7000	5.7000	+1.786%	20	35,642	-70.877%
2026-04-13	5.2600	5.6000	5.1500	5.6000	+7.280%	10,149	35,642	-70.357%
2026-04-10	5.1500	5.4000	5.1500	5.2200	+5.455%	11,005	30,497	-68.199%
2026-04-09	4.8000	4.9500	4.8000	4.9500	+6.452%	3	30,615	-66.465%
2026-04-08	4.6500	4.6500	4.6500	4.6500	+12.048%	6	30,612	-64.301%
2026-04-06	4.1500	4.1500	4.1500	4.1500	0.000%	10	30,612	-60.000%
2026-04-02	4.1500	4.1500	4.1500	4.1500	+21.345%	10	30,592	-60.000%
2026-03-27	3.4200	3.4200	3.4200	3.4200	+0.588%	1	30,592	-51.462%
2026-03-26	3.4000	3.4000	3.4000	3.4000	+4.938%	5	30,593	-51.176%
2026-03-18	3.3000	3.3000	3.2400	3.2400	+6.230%	50	30,593	-48.765%
2026-03-16	3.0500	3.0500	3.0500	3.0500	+8.156%	20,000	30,610	-45.574%
2026-03-13	3.1600	3.1600	2.8200	2.8200	-10.759%	10,073	10,610	-41.135%
2026-03-12	3.1000	3.1600	3.1000	3.1600	-8.934%	18	551	-47.468%
2026-03-09	3.4700	3.4700	3.4700	3.4700	-0.287%	1	553	-52.161%
2026-03-04	3.4800	3.4800	3.4800	3.4800	+5.455%	100	553	-52.299%
2026-03-03	3.0300	3.3500	2.9900	3.3000	-19.512%	110	570	-49.697%
2026-03-02	4.0000	4.1000	4.0000	4.1000	-4.651%	32	565	-59.512%
2026-02-27	4.2500	4.3000	4.2500	4.3000	+3.614%	30	537	-61.395%
2026-02-26	4.2500	4.2500	4.1500	4.1500	-7.778%	46	507	-60.000%
2026-02-25	4.6500	4.6500	4.5000	4.5000	-2.597%	137	565	-63.111%
2026-02-24	4.3500	4.6200	4.2600	4.6200	+8.451%	99	565	-64.069%
2026-02-23	4.4500	4.7000	4.2500	4.2600	-6.987%	82	486	-61.033%
2026-02-20	4.5800	4.5800	4.5800	4.5800	+10.361%	14	422	-63.755%
2026-02-19	4.1300	4.1500	4.1300	4.1500	+2.978%	2	416	-60.000%
2026-02-18	4.0800	4.1500	3.9000	4.0300	+3.333%	33	414	-58.809%
2026-02-13	3.8100	4.0000	3.8100	3.9000	-17.021%	54	329	-57.436%
2026-02-11	4.7000	4.7000	4.7000	4.7000	+18.687%	1	329	-64.681%
2026-02-09	3.9500	3.9600	3.9500	3.9600	+8.493%	3	328	-58.081%
2026-02-06	3.6500	3.6500	3.6500	3.6500	+5.797%	14	325	-54.521%
2026-02-05	3.4500	3.4500	3.4500	3.4500	+1.471%	47	313	-51.884%
2026-02-04	3.5500	3.5500	3.4000	3.4000	-5.556%	43	266	-51.176%
2026-01-30	3.7000	3.7000	3.6000	3.6000	-8.397%	31	226	-53.889%
2026-01-28	4.2000	4.2000	3.9300	3.9300	+21.672%	7	195	-57.761%
2026-01-26	3.2300	3.2300	3.2300	3.2300	+95.758%	3	194	-48.607%
2025-12-23	1.6200	1.6500	1.6200	1.6500	-32.099%	27	191	+0.606%
2025-12-04	2.4300	2.4300	2.4300	2.4300	+14.623%	27	191	-31.687%
2025-11-17	2.1100	2.1200	2.1100	2.1200	-0.469%	162	164	-21.698%
2025-11-11	2.0000	2.1700	2.0000	2.1300	0.000%	164	164	-22.066%