Dark

EWZ20270115C42
EWZ Jan 15 2027 42.00 Call (EWZ270115C00042000)
option OPRA

EOD

Aug 6, 2026

1.06-17.829%(-0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.0600	1.0600	1.0600	1.0600	-17.829%	1	20,768	0.000%
2026-08-04	1.3000	1.3000	1.2900	1.2900	-3.008%	100	20,768	-17.829%
2026-08-03	1.6600	1.6600	1.3300	1.3300	-7.639%	52	20,768	-20.301%
2026-07-31	1.4600	1.4600	1.3100	1.4400	+9.091%	177	20,768	-26.389%
2026-07-30	1.3200	1.3300	1.3200	1.3200	+13.793%	4	20,621	-19.697%
2026-07-29	1.1600	1.1600	1.1600	1.1600	-11.450%	2	20,621	-8.621%
2026-07-24	1.3500	1.3500	1.3100	1.3100	-3.676%	13	20,621	-19.084%
2026-07-23	1.4500	1.4500	1.3400	1.3600	-3.546%	106	20,619	-22.059%
2026-07-22	1.3500	1.4100	1.3300	1.4100	+18.487%	38	20,541	-24.823%
2026-07-21	1.1900	1.1900	1.1900	1.1900	-2.459%	3	20,531	-10.924%
2026-07-20	1.2000	1.2200	1.2000	1.2200	-12.857%	8	20,531	-13.115%
2026-07-15	1.3700	1.4000	1.3700	1.4000	-2.098%	2	20,527	-24.286%
2026-07-14	1.4600	1.4600	1.4300	1.4300	+9.160%	23	20,526	-25.874%
2026-07-13	1.2700	1.3100	1.2700	1.3100	-7.746%	2,004	20,507	-19.084%
2026-07-10	1.3500	1.4700	1.3500	1.4200	+33.962%	6	20,542	-25.352%
2026-07-09	1.0600	1.0600	1.0600	1.0600	-0.935%	3	20,539	0.000%
2026-07-08	1.0700	1.0700	1.0700	1.0700	-6.140%	9	20,539	-0.935%
2026-07-06	1.1400	1.1400	1.1400	1.1400	+7.547%	1	20,530	-7.018%
2026-07-01	1.0600	1.0600	1.0600	1.0600	-13.821%	4	20,530	0.000%
2026-06-29	1.2100	1.2300	1.2100	1.2300	-2.381%	18	20,528	-13.821%
2026-06-26	1.2800	1.2800	1.2600	1.2600	+5.882%	51	20,511	-15.873%
2026-06-25	1.1900	1.1900	1.1900	1.1900	+17.822%	1	20,460	-10.924%
2026-06-24	1.0400	1.0400	1.0100	1.0100	-8.182%	606	20,459	+4.950%
2026-06-23	1.1000	1.1000	1.1000	1.1000	+0.917%	500	21,058	-3.636%
2026-06-18	1.0700	1.0900	1.0600	1.0900	-23.239%	3	22,460	-2.752%
2026-06-17	1.4200	1.4200	1.4200	1.4200	+1.429%	300	22,460	-25.352%
2026-06-15	1.5100	1.5100	1.3000	1.4000	-2.098%	905	22,460	-24.286%
2026-06-12	1.4300	1.4300	1.4300	1.4300	+17.213%	5	22,463	-25.874%
2026-06-11	1.1000	1.2200	1.1000	1.2200	+12.963%	5,026	25,954	-13.115%
2026-06-10	1.1100	1.1100	1.0100	1.0800	-1.818%	16	21,434	-1.852%
2026-06-09	1.1000	1.1000	1.0300	1.1000	+6.796%	5	21,432	-3.636%
2026-06-08	1.1000	1.1000	1.0100	1.0300	-9.649%	10	21,431	+2.913%
2026-06-05	1.2900	1.3000	1.1400	1.1400	-12.977%	8	21,428	-7.018%
2026-06-04	1.4000	1.4200	1.3000	1.3100	-7.092%	11	21,426	-19.084%
2026-06-03	1.4100	1.4100	1.4100	1.4100	-12.963%	5	21,429	-24.823%
2026-06-02	1.6200	1.6200	1.6200	1.6200	+1.887%	2	21,424	-34.568%
2026-06-01	1.6400	1.6400	1.5900	1.5900	-7.018%	3	21,424	-33.333%
2026-05-29	1.7000	1.7100	1.6000	1.7100	-7.065%	73	21,424	-38.012%
2026-05-28	1.8400	1.8400	1.8400	1.8400	-0.541%	1	21,423	-42.391%
2026-05-27	1.8500	1.8500	1.8500	1.8500	-7.500%	13	21,423	-42.703%
2026-05-26	2.0200	2.0200	1.9000	2.0000	-6.977%	38	21,429	-47.000%
2026-05-21	2.0400	2.1500	2.0400	2.1500	+1.415%	14	21,411	-50.698%
2026-05-20	1.9900	2.1400	1.9900	2.1200	+7.071%	21	21,412	-50.000%
2026-05-19	1.8500	1.9800	1.8500	1.9800	-5.714%	101	21,407	-46.465%
2026-05-18	2.0000	2.1000	1.9900	2.1000	+5.000%	703	21,407	-49.524%
2026-05-15	2.0000	2.0000	2.0000	2.0000	-15.612%	75	21,407	-47.000%
2026-05-14	2.3700	2.3700	2.3700	2.3700	+3.043%	1	21,407	-55.274%
2026-05-13	2.4800	2.4800	2.3000	2.3000	-17.857%	8	21,407	-53.913%
2026-05-12	2.9000	2.9000	2.8000	2.8000	-8.795%	5	21,407	-62.143%
2026-05-11	3.0500	3.0700	3.0500	3.0700	-4.063%	2	21,407	-65.472%
2026-05-07	3.1600	3.2000	3.1600	3.2000	-11.846%	7	21,407	-66.875%
2026-05-06	3.6500	3.6500	3.6000	3.6300	+1.397%	17	21,402	-70.799%
2026-05-05	3.4000	3.5800	3.4000	3.5800	+5.917%	15	21,396	-70.391%
2026-05-04	3.3800	3.3800	3.3800	3.3800	-2.874%	1	21,393	-68.639%
2026-05-01	3.4800	3.4800	3.4800	3.4800	+0.870%	1	21,393	-69.540%
2026-04-30	3.4500	3.4500	3.4500	3.4500	+9.873%	1	21,393	-69.275%
2026-04-29	3.1400	3.1400	3.1400	3.1400	-12.778%	30	21,393	-66.242%
2026-04-28	3.4700	3.6000	3.4700	3.6000	-1.370%	13	21,393	-70.556%
2026-04-24	3.6500	3.6500	3.6500	3.6500	-14.118%	5	21,393	-70.959%
2026-04-22	4.2500	4.2500	4.2500	4.2500	-5.556%	2	21,393	-75.059%
2026-04-21	4.5000	4.5000	4.5000	4.5000	-2.597%	1	21,393	-76.444%
2026-04-17	4.7500	4.7500	4.6200	4.6200	-4.742%	9	21,393	-77.056%
2026-04-16	4.8000	4.8500	4.8000	4.8500	-3.960%	102	21,392	-78.144%
2026-04-15	5.0000	5.0500	4.8500	5.0500	-2.697%	5,064	21,392	-79.010%
2026-04-14	5.2500	5.2900	5.1600	5.1900	+4.848%	44	16,363	-79.576%
2026-04-13	4.9500	4.9500	4.9500	4.9500	+4.873%	10	16,363	-78.586%
2026-04-10	4.8500	4.8500	4.7200	4.7200	+3.736%	3	16,366	-77.542%
2026-04-09	4.3200	4.5500	4.3200	4.5500	+13.750%	163	16,364	-76.703%
2026-04-08	4.1500	4.1500	4.0000	4.0000	+14.286%	133	16,375	-73.500%
2026-04-07	3.5000	3.5000	3.5000	3.5000	-6.667%	3	16,375	-69.714%
2026-04-02	3.7500	3.7500	3.7500	3.7500	-0.794%	2	16,375	-71.733%
2026-04-01	3.7500	3.7800	3.7500	3.7800	+6.479%	6	16,375	-71.958%
2026-03-31	3.5000	3.5500	3.4600	3.5500	+5.970%	16	16,375	-70.141%
2026-03-30	3.2700	3.3500	3.1500	3.3500	+7.372%	43	16,375	-68.358%
2026-03-27	3.1200	3.1200	3.1200	3.1200	-8.235%	2	16,366	-66.026%
2026-03-25	3.3200	3.4000	3.3200	3.4000	+17.241%	13	16,366	-68.824%
2026-03-24	2.7800	2.9000	2.7800	2.9000	-3.010%	11	16,366	-63.448%
2026-03-23	2.8500	2.9900	2.8500	2.9900	+32.889%	5	16,365	-64.548%
2026-03-20	2.6000	2.6000	2.2500	2.2500	-16.667%	848	16,365	-52.889%
2026-03-19	2.7000	2.7000	2.7000	2.7000	-14.286%	9	16,446	-60.741%
2026-03-17	3.0500	3.1500	3.0500	3.1500	+9.375%	12	16,446	-66.349%
2026-03-16	2.9200	2.9200	2.8800	2.8800	+12.941%	6	16,445	-63.194%
2026-03-13	2.8400	2.8400	2.5500	2.5500	-8.929%	162	16,442	-58.431%
2026-03-12	2.9000	2.9200	2.8000	2.8000	-15.152%	178	16,592	-62.143%
2026-03-11	3.2700	3.3000	3.2700	3.3000	0.000%	3	16,458	-67.879%
2026-03-10	3.3200	3.3200	3.3000	3.3000	+20.438%	3	16,457	-67.879%
2026-03-09	2.7400	2.7400	2.7400	2.7400	+0.366%	5	16,458	-61.314%
2026-03-06	2.7300	2.7300	2.7300	2.7300	-0.727%	5,000	16,492	-61.172%
2026-03-05	3.0000	3.0000	2.7500	2.7500	-17.910%	124	19,068	-61.455%
2026-03-04	3.3500	3.3500	3.3500	3.3500	+4.688%	1	19,122	-68.358%
2026-03-03	2.9300	3.2000	2.6500	3.2000	-16.883%	99	19,123	-66.875%
2026-03-02	3.5000	3.8500	3.5000	3.8500	+1.316%	155	19,078	-72.468%
2026-02-27	3.7900	3.9300	3.7900	3.8000	-3.797%	60	19,049	-72.105%
2026-02-26	4.0000	4.0000	3.8200	3.9500	-7.059%	8,915	19,045	-73.165%
2026-02-25	4.2200	4.3500	4.0900	4.2500	+4.938%	190	18,942	-75.059%
2026-02-24	3.9500	4.1800	3.9500	4.0500	+3.846%	105	18,942	-73.827%
2026-02-23	4.1500	4.2200	3.8500	3.9000	-3.704%	188	18,928	-72.821%
2026-02-20	3.7700	4.2000	3.7700	4.0500	+5.744%	125	18,795	-73.827%
2026-02-19	3.9000	3.9000	3.8000	3.8300	+2.133%	5,211	18,792	-72.324%
2026-02-18	3.7000	3.7500	3.7000	3.7500	+5.634%	72	13,743	-71.733%
2026-02-17	3.4000	3.5500	3.4000	3.5500	0.000%	4	13,743	-70.141%
2026-02-13	3.3900	3.5500	3.3900	3.5500	-8.031%	81	13,663	-70.141%
2026-02-12	3.9500	3.9500	3.8600	3.8600	-8.314%	31	13,663	-72.539%
2026-02-11	4.1300	4.3000	4.0000	4.2100	+11.376%	170	13,663	-74.822%
2026-02-10	3.7500	3.8000	3.6000	3.7800	-0.526%	34	13,659	-71.958%
2026-02-09	3.5700	3.8000	3.5700	3.8000	+15.152%	22	13,634	-72.105%
2026-02-06	3.2500	3.3500	3.2500	3.3000	+3.125%	244	13,633	-67.879%
2026-02-04	3.5000	3.5000	3.1000	3.2000	-11.357%	10	13,484	-66.875%
2026-02-03	3.8000	3.8000	3.6100	3.6100	+9.394%	8	13,477	-70.637%
2026-02-02	3.3000	3.3000	3.2500	3.3000	+0.610%	9	13,482	-67.879%
2026-01-30	3.5500	3.5500	3.1000	3.2800	-11.351%	127	13,474	-67.683%
2026-01-29	4.0000	4.0000	3.5500	3.7000	+7.872%	229	13,373	-71.351%
2026-01-27	3.4600	3.5000	3.4300	3.4300	+14.333%	29	13,275	-69.096%
2026-01-26	3.1000	3.1000	3.0000	3.0000	+1.695%	300	13,275	-64.667%
2026-01-23	2.8000	2.9700	2.8000	2.9500	+10.487%	35	13,181	-64.068%
2026-01-22	2.5000	2.7500	2.5000	2.6700	+21.364%	320	13,197	-60.300%
2026-01-21	2.0800	2.2000	2.0800	2.2000	+30.952%	44	12,977	-51.818%
2026-01-12	1.6800	1.6800	1.6800	1.6800	-20.379%	4,000	12,960	-36.905%
2026-01-09	1.9100	2.1100	1.9100	2.1100	+42.568%	2	8,960	-49.763%
2026-01-05	1.4800	1.4800	1.4800	1.4800	+4.965%	6	8,960	-28.378%
2025-12-26	1.4100	1.4100	1.4100	1.4100	-4.730%	1	8,960	-24.823%
2025-12-19	1.4800	1.4800	1.4800	1.4800	-12.941%	1	8,959	-28.378%
2025-12-16	1.6100	1.7000	1.6100	1.7000	-9.574%	5	8,958	-37.647%
2025-12-12	1.8800	1.8800	1.8800	1.8800	+7.429%	1	8,955	-43.617%
2025-12-11	1.7500	1.7500	1.7500	1.7500	-6.915%	1	8,954	-39.429%
2025-12-08	1.8100	1.8800	1.8100	1.8800	-11.321%	50	8,954	-43.617%
2025-12-05	2.2500	2.2500	2.1200	2.1200	+4.950%	4	8,954	-50.000%
2025-12-03	2.2600	2.2600	2.0200	2.0200	-3.349%	9	8,954	-47.525%
2025-12-02	2.0900	2.0900	2.0900	2.0900	+8.290%	6	8,950	-49.282%
2025-11-17	1.9300	1.9300	1.9300	1.9300	-1.026%	84	8,950	-45.078%
2025-11-14	1.9500	1.9500	1.9500	1.9500	0.000%	50	8,950	-45.641%
2025-11-11	1.9900	1.9900	1.9500	1.9500	+12.069%	184	8,716	-45.641%
2025-11-10	1.7400	1.7400	1.7400	1.7400	+46.218%	5	8,716	-39.080%
2025-09-25	1.2100	1.2100	1.1300	1.1900	-4.800%	5,000	8,716	-10.924%
2025-09-24	1.2800	1.2800	1.2500	1.2500	+10.619%	1,218	3,718	-15.200%
2025-09-22	1.1300	1.1300	1.1300	1.1300	0.000%	2,500	2,500	-6.195%