Dark

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

EOD

Oct 1, 2026

1.42+12.698%(+0.16)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.4200	1.4200	1.4200	1.4200	+12.698%	56	20,838	0.000%
2026-09-29	1.1300	1.2900	1.1200	1.2600	+2.439%	39	20,862	+12.698%
2026-09-28	1.2600	1.2700	1.2300	1.2300	-15.172%	11	20,843	+15.447%
2026-09-24	1.4500	1.4500	1.4500	1.4500	-15.205%	500	25,235	-2.069%
2026-09-23	1.7100	1.7100	1.7100	1.7100	-10.000%	4,400	24,735	-16.959%
2026-09-22	1.9000	1.9000	1.9000	1.9000	+5.556%	6	24,688	-25.263%
2026-09-21	1.7800	1.8000	1.7300	1.8000	+13.924%	19	24,682	-21.111%
2026-09-18	1.5600	1.5900	1.5600	1.5800	-7.059%	17	24,676	-10.127%
2026-09-17	1.7000	1.7000	1.7000	1.7000	+8.974%	1	24,659	-16.471%
2026-09-16	1.7200	1.7200	1.5600	1.5600	-16.129%	23	24,658	-8.974%
2026-09-11	1.9800	1.9900	1.8600	1.8600	-10.577%	21	24,658	-23.656%
2026-09-10	2.2100	2.2100	2.0800	2.0800	+10.638%	7	24,653	-31.731%
2026-09-09	1.9600	1.9600	1.8800	1.8800	-12.150%	33	24,653	-24.468%
2026-09-08	2.2500	2.2500	2.1200	2.1400	+19.553%	60	24,704	-33.645%
2026-09-04	1.8000	1.8000	1.7900	1.7900	-6.771%	4	24,644	-20.670%
2026-09-03	2.2600	2.2700	1.8600	1.9200	-6.341%	179	24,644	-26.042%
2026-09-02	1.6400	2.1800	1.6400	2.0500	+68.033%	299	24,725	-30.732%
2026-08-31	1.2200	1.2200	1.2200	1.2200	+38.636%	3	24,692	+16.393%
2026-08-25	0.8800	0.8800	0.8800	0.8800	-6.383%	5	24,692	+61.364%
2026-08-21	0.8600	0.9400	0.8600	0.9400	+49.206%	5	24,692	+51.064%
2026-08-20	0.6200	0.6300	0.6200	0.6300	+23.529%	90	24,694	+125.397%
2026-08-18	0.5900	0.5900	0.5100	0.5100	0.000%	4,406	24,715	+178.431%
2026-08-17	0.5100	0.5100	0.5100	0.5100	+2.000%	500	20,883	+178.431%
2026-08-14	0.5000	0.5000	0.5000	0.5000	-12.281%	2	20,883	+184.000%
2026-08-13	0.6100	0.6100	0.5600	0.5700	-5.000%	42	20,924	+149.123%
2026-08-11	0.7100	0.7100	0.6000	0.6000	-26.829%	35	20,923	+136.667%
2026-08-10	0.8200	0.8200	0.8200	0.8200	-22.642%	500	20,932	+73.171%
2026-08-06	1.0600	1.0600	1.0600	1.0600	-17.829%	1	20,768	+33.962%
2026-08-04	1.3000	1.3000	1.2900	1.2900	-3.008%	100	20,768	+10.078%
2026-08-03	1.6600	1.6600	1.3300	1.3300	-7.639%	52	20,768	+6.767%
2026-07-31	1.4600	1.4600	1.3100	1.4400	+9.091%	177	20,768	-1.389%
2026-07-30	1.3200	1.3300	1.3200	1.3200	+13.793%	4	20,621	+7.576%
2026-07-29	1.1600	1.1600	1.1600	1.1600	-11.450%	2	20,621	+22.414%
2026-07-24	1.3500	1.3500	1.3100	1.3100	-3.676%	13	20,621	+8.397%
2026-07-23	1.4500	1.4500	1.3400	1.3600	-3.546%	106	20,619	+4.412%
2026-07-22	1.3500	1.4100	1.3300	1.4100	+18.487%	38	20,541	+0.709%
2026-07-21	1.1900	1.1900	1.1900	1.1900	-2.459%	3	20,531	+19.328%
2026-07-20	1.2000	1.2200	1.2000	1.2200	-12.857%	8	20,531	+16.393%
2026-07-15	1.3700	1.4000	1.3700	1.4000	-2.098%	2	20,527	+1.429%
2026-07-14	1.4600	1.4600	1.4300	1.4300	+9.160%	23	20,526	-0.699%
2026-07-13	1.2700	1.3100	1.2700	1.3100	-7.746%	2,004	20,507	+8.397%
2026-07-10	1.3500	1.4700	1.3500	1.4200	+33.962%	6	20,542	0.000%
2026-07-09	1.0600	1.0600	1.0600	1.0600	-0.935%	3	20,539	+33.962%
2026-07-08	1.0700	1.0700	1.0700	1.0700	-6.140%	9	20,539	+32.710%
2026-07-06	1.1400	1.1400	1.1400	1.1400	+7.547%	1	20,530	+24.561%
2026-07-01	1.0600	1.0600	1.0600	1.0600	-13.821%	4	20,530	+33.962%
2026-06-29	1.2100	1.2300	1.2100	1.2300	-2.381%	18	20,528	+15.447%
2026-06-26	1.2800	1.2800	1.2600	1.2600	+5.882%	51	20,511	+12.698%
2026-06-25	1.1900	1.1900	1.1900	1.1900	+17.822%	1	20,460	+19.328%
2026-06-24	1.0400	1.0400	1.0100	1.0100	-8.182%	606	20,459	+40.594%
2026-06-23	1.1000	1.1000	1.1000	1.1000	+0.917%	500	21,058	+29.091%
2026-06-18	1.0700	1.0900	1.0600	1.0900	-23.239%	3	22,460	+30.275%
2026-06-17	1.4200	1.4200	1.4200	1.4200	+1.429%	300	22,460	0.000%
2026-06-15	1.5100	1.5100	1.3000	1.4000	-2.098%	905	22,460	+1.429%
2026-06-12	1.4300	1.4300	1.4300	1.4300	+17.213%	5	22,463	-0.699%
2026-06-11	1.1000	1.2200	1.1000	1.2200	+12.963%	5,026	25,954	+16.393%
2026-06-10	1.1100	1.1100	1.0100	1.0800	-1.818%	16	21,434	+31.481%
2026-06-09	1.1000	1.1000	1.0300	1.1000	+6.796%	5	21,432	+29.091%
2026-06-08	1.1000	1.1000	1.0100	1.0300	-9.649%	10	21,431	+37.864%
2026-06-05	1.2900	1.3000	1.1400	1.1400	-12.977%	8	21,428	+24.561%
2026-06-04	1.4000	1.4200	1.3000	1.3100	-7.092%	11	21,426	+8.397%
2026-06-03	1.4100	1.4100	1.4100	1.4100	-12.963%	5	21,429	+0.709%
2026-06-02	1.6200	1.6200	1.6200	1.6200	+1.887%	2	21,424	-12.346%
2026-06-01	1.6400	1.6400	1.5900	1.5900	-7.018%	3	21,424	-10.692%
2026-05-29	1.7000	1.7100	1.6000	1.7100	-7.065%	73	21,424	-16.959%
2026-05-28	1.8400	1.8400	1.8400	1.8400	-0.541%	1	21,423	-22.826%
2026-05-27	1.8500	1.8500	1.8500	1.8500	-7.500%	13	21,423	-23.243%
2026-05-26	2.0200	2.0200	1.9000	2.0000	-6.977%	38	21,429	-29.000%
2026-05-21	2.0400	2.1500	2.0400	2.1500	+1.415%	14	21,411	-33.953%
2026-05-20	1.9900	2.1400	1.9900	2.1200	+7.071%	21	21,412	-33.019%
2026-05-19	1.8500	1.9800	1.8500	1.9800	-5.714%	101	21,407	-28.283%
2026-05-18	2.0000	2.1000	1.9900	2.1000	+5.000%	703	21,407	-32.381%
2026-05-15	2.0000	2.0000	2.0000	2.0000	-15.612%	75	21,407	-29.000%
2026-05-14	2.3700	2.3700	2.3700	2.3700	+3.043%	1	21,407	-40.084%
2026-05-13	2.4800	2.4800	2.3000	2.3000	-17.857%	8	21,407	-38.261%
2026-05-12	2.9000	2.9000	2.8000	2.8000	-8.795%	5	21,407	-49.286%
2026-05-11	3.0500	3.0700	3.0500	3.0700	-4.063%	2	21,407	-53.746%
2026-05-07	3.1600	3.2000	3.1600	3.2000	-11.846%	7	21,407	-55.625%
2026-05-06	3.6500	3.6500	3.6000	3.6300	+1.397%	17	21,402	-60.882%
2026-05-05	3.4000	3.5800	3.4000	3.5800	+5.917%	15	21,396	-60.335%
2026-05-04	3.3800	3.3800	3.3800	3.3800	-2.874%	1	21,393	-57.988%
2026-05-01	3.4800	3.4800	3.4800	3.4800	+0.870%	1	21,393	-59.195%
2026-04-30	3.4500	3.4500	3.4500	3.4500	+9.873%	1	21,393	-58.841%
2026-04-29	3.1400	3.1400	3.1400	3.1400	-12.778%	30	21,393	-54.777%
2026-04-28	3.4700	3.6000	3.4700	3.6000	-1.370%	13	21,393	-60.556%
2026-04-24	3.6500	3.6500	3.6500	3.6500	-14.118%	5	21,393	-61.096%
2026-04-22	4.2500	4.2500	4.2500	4.2500	-5.556%	2	21,393	-66.588%
2026-04-21	4.5000	4.5000	4.5000	4.5000	-2.597%	1	21,393	-68.444%
2026-04-17	4.7500	4.7500	4.6200	4.6200	-4.742%	9	21,393	-69.264%
2026-04-16	4.8000	4.8500	4.8000	4.8500	-3.960%	102	21,392	-70.722%
2026-04-15	5.0000	5.0500	4.8500	5.0500	-2.697%	5,064	21,392	-71.881%
2026-04-14	5.2500	5.2900	5.1600	5.1900	+4.848%	44	16,363	-72.640%
2026-04-13	4.9500	4.9500	4.9500	4.9500	+4.873%	10	16,363	-71.313%
2026-04-10	4.8500	4.8500	4.7200	4.7200	+3.736%	3	16,366	-69.915%
2026-04-09	4.3200	4.5500	4.3200	4.5500	+13.750%	163	16,364	-68.791%
2026-04-08	4.1500	4.1500	4.0000	4.0000	+14.286%	133	16,375	-64.500%
2026-04-07	3.5000	3.5000	3.5000	3.5000	-6.667%	3	16,375	-59.429%
2026-04-02	3.7500	3.7500	3.7500	3.7500	-0.794%	2	16,375	-62.133%
2026-04-01	3.7500	3.7800	3.7500	3.7800	+6.479%	6	16,375	-62.434%
2026-03-31	3.5000	3.5500	3.4600	3.5500	+5.970%	16	16,375	-60.000%
2026-03-30	3.2700	3.3500	3.1500	3.3500	+7.372%	43	16,375	-57.612%
2026-03-27	3.1200	3.1200	3.1200	3.1200	-8.235%	2	16,366	-54.487%
2026-03-25	3.3200	3.4000	3.3200	3.4000	+17.241%	13	16,366	-58.235%
2026-03-24	2.7800	2.9000	2.7800	2.9000	-3.010%	11	16,366	-51.034%
2026-03-23	2.8500	2.9900	2.8500	2.9900	+32.889%	5	16,365	-52.508%
2026-03-20	2.6000	2.6000	2.2500	2.2500	-16.667%	848	16,365	-36.889%
2026-03-19	2.7000	2.7000	2.7000	2.7000	-14.286%	9	16,446	-47.407%
2026-03-17	3.0500	3.1500	3.0500	3.1500	+9.375%	12	16,446	-54.921%
2026-03-16	2.9200	2.9200	2.8800	2.8800	+12.941%	6	16,445	-50.694%
2026-03-13	2.8400	2.8400	2.5500	2.5500	-8.929%	162	16,442	-44.314%
2026-03-12	2.9000	2.9200	2.8000	2.8000	-15.152%	178	16,592	-49.286%
2026-03-11	3.2700	3.3000	3.2700	3.3000	0.000%	3	16,458	-56.970%
2026-03-10	3.3200	3.3200	3.3000	3.3000	+20.438%	3	16,457	-56.970%
2026-03-09	2.7400	2.7400	2.7400	2.7400	+0.366%	5	16,458	-48.175%
2026-03-06	2.7300	2.7300	2.7300	2.7300	-0.727%	5,000	16,492	-47.985%
2026-03-05	3.0000	3.0000	2.7500	2.7500	-17.910%	124	19,068	-48.364%
2026-03-04	3.3500	3.3500	3.3500	3.3500	+4.688%	1	19,122	-57.612%
2026-03-03	2.9300	3.2000	2.6500	3.2000	-16.883%	99	19,123	-55.625%
2026-03-02	3.5000	3.8500	3.5000	3.8500	+1.316%	155	19,078	-63.117%
2026-02-27	3.7900	3.9300	3.7900	3.8000	-3.797%	60	19,049	-62.632%
2026-02-26	4.0000	4.0000	3.8200	3.9500	-7.059%	8,915	19,045	-64.051%
2026-02-25	4.2200	4.3500	4.0900	4.2500	+4.938%	190	18,942	-66.588%
2026-02-24	3.9500	4.1800	3.9500	4.0500	+3.846%	105	18,942	-64.938%
2026-02-23	4.1500	4.2200	3.8500	3.9000	-3.704%	188	18,928	-63.590%
2026-02-20	3.7700	4.2000	3.7700	4.0500	+5.744%	125	18,795	-64.938%
2026-02-19	3.9000	3.9000	3.8000	3.8300	+2.133%	5,211	18,792	-62.924%
2026-02-18	3.7000	3.7500	3.7000	3.7500	+5.634%	72	13,743	-62.133%
2026-02-17	3.4000	3.5500	3.4000	3.5500	0.000%	4	13,743	-60.000%
2026-02-13	3.3900	3.5500	3.3900	3.5500	-8.031%	81	13,663	-60.000%
2026-02-12	3.9500	3.9500	3.8600	3.8600	-8.314%	31	13,663	-63.212%
2026-02-11	4.1300	4.3000	4.0000	4.2100	+11.376%	170	13,663	-66.271%
2026-02-10	3.7500	3.8000	3.6000	3.7800	-0.526%	34	13,659	-62.434%
2026-02-09	3.5700	3.8000	3.5700	3.8000	+15.152%	22	13,634	-62.632%
2026-02-06	3.2500	3.3500	3.2500	3.3000	+3.125%	244	13,633	-56.970%
2026-02-04	3.5000	3.5000	3.1000	3.2000	-11.357%	10	13,484	-55.625%
2026-02-03	3.8000	3.8000	3.6100	3.6100	+9.394%	8	13,477	-60.665%
2026-02-02	3.3000	3.3000	3.2500	3.3000	+0.610%	9	13,482	-56.970%
2026-01-30	3.5500	3.5500	3.1000	3.2800	-11.351%	127	13,474	-56.707%
2026-01-29	4.0000	4.0000	3.5500	3.7000	+7.872%	229	13,373	-61.622%
2026-01-27	3.4600	3.5000	3.4300	3.4300	+14.333%	29	13,275	-58.601%
2026-01-26	3.1000	3.1000	3.0000	3.0000	+1.695%	300	13,275	-52.667%
2026-01-23	2.8000	2.9700	2.8000	2.9500	+10.487%	35	13,181	-51.864%
2026-01-22	2.5000	2.7500	2.5000	2.6700	+21.364%	320	13,197	-46.816%
2026-01-21	2.0800	2.2000	2.0800	2.2000	+30.952%	44	12,977	-35.455%
2026-01-12	1.6800	1.6800	1.6800	1.6800	-20.379%	4,000	12,960	-15.476%
2026-01-09	1.9100	2.1100	1.9100	2.1100	+42.568%	2	8,960	-32.701%
2026-01-05	1.4800	1.4800	1.4800	1.4800	+4.965%	6	8,960	-4.054%
2025-12-26	1.4100	1.4100	1.4100	1.4100	-4.730%	1	8,960	+0.709%
2025-12-19	1.4800	1.4800	1.4800	1.4800	-12.941%	1	8,959	-4.054%
2025-12-16	1.6100	1.7000	1.6100	1.7000	-9.574%	5	8,958	-16.471%
2025-12-12	1.8800	1.8800	1.8800	1.8800	+7.429%	1	8,955	-24.468%
2025-12-11	1.7500	1.7500	1.7500	1.7500	-6.915%	1	8,954	-18.857%
2025-12-08	1.8100	1.8800	1.8100	1.8800	-11.321%	50	8,954	-24.468%
2025-12-05	2.2500	2.2500	2.1200	2.1200	+4.950%	4	8,954	-33.019%
2025-12-03	2.2600	2.2600	2.0200	2.0200	-3.349%	9	8,954	-29.703%
2025-12-02	2.0900	2.0900	2.0900	2.0900	+8.290%	6	8,950	-32.057%
2025-11-17	1.9300	1.9300	1.9300	1.9300	-1.026%	84	8,950	-26.425%
2025-11-14	1.9500	1.9500	1.9500	1.9500	0.000%	50	8,950	-27.179%
2025-11-11	1.9900	1.9900	1.9500	1.9500	+12.069%	184	8,716	-27.179%
2025-11-10	1.7400	1.7400	1.7400	1.7400	+46.218%	5	8,716	-18.391%
2025-09-25	1.2100	1.2100	1.1300	1.1900	-4.800%	5,000	8,716	+19.328%
2025-09-24	1.2800	1.2800	1.2500	1.2500	+10.619%	1,218	3,718	+13.600%
2025-09-22	1.1300	1.1300	1.1300	1.1300	0.000%	2,500	2,500	+25.664%