Dark

EWZ20270115C43
EWZ Jan 15 2027 43.00 Call (EWZ270115C00043000)
option OPRA

EOD

Oct 1, 2026

1.18-4.065%(-0.05)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.1800	1.1800	1.1800	1.1800	-4.065%	53	22,168	0.000%
2026-09-30	1.1600	1.2500	1.1600	1.2300	+24.242%	1,462	22,058	-4.065%
2026-09-29	1.0100	1.0100	0.9700	0.9900	-12.389%	1,944	20,663	+19.192%
2026-09-25	1.1300	1.1300	1.1300	1.1300	-19.858%	1	20,360	+4.425%
2026-09-23	1.3800	1.4100	1.3800	1.4100	-5.369%	13,014	20,359	-16.312%
2026-09-22	1.4900	1.4900	1.4900	1.4900	-1.974%	2,500	7,970	-20.805%
2026-09-21	1.5400	1.5400	1.5200	1.5200	+16.923%	20	5,470	-22.368%
2026-09-18	1.3000	1.3000	1.3000	1.3000	-15.584%	6	5,488	-9.231%
2026-09-15	1.5400	1.5400	1.5400	1.5400	-14.917%	1	5,494	-23.377%
2026-09-10	1.5000	1.8100	1.5000	1.8100	+9.036%	251	5,495	-34.807%
2026-09-09	1.6200	1.6600	1.5900	1.6600	-17.000%	182	5,444	-28.916%
2026-09-08	2.0000	2.0000	2.0000	2.0000	+28.205%	50	5,558	-41.000%
2026-09-04	1.6000	1.6100	1.5600	1.5600	-4.878%	9	5,557	-24.359%
2026-09-03	1.7100	1.7100	1.6400	1.6400	-2.959%	53	5,557	-28.049%
2026-09-02	1.6800	1.8000	1.6500	1.6900	+25.185%	48	5,507	-30.178%
2026-09-01	1.2300	1.3500	1.2300	1.3500	+33.663%	51	5,482	-12.593%
2026-08-31	1.0800	1.1300	1.0000	1.0100	+13.483%	71	5,433	+16.832%
2026-08-28	0.8500	0.8900	0.8400	0.8900	-17.593%	203	5,385	+32.584%
2026-08-26	1.0800	1.0800	1.0800	1.0800	+27.059%	3	5,184	+9.259%
2026-08-25	0.7100	0.8500	0.7100	0.8500	+3.659%	4	5,187	+38.824%
2026-08-24	0.8000	0.8400	0.7400	0.8200	+9.333%	6	5,185	+43.902%
2026-08-21	0.6700	0.7900	0.6700	0.7500	+22.951%	11	5,181	+57.333%
2026-08-19	0.5600	0.6100	0.5600	0.6100	+48.780%	4	5,182	+93.443%
2026-08-18	0.4100	0.4100	0.4100	0.4100	-8.889%	4	5,178	+187.805%
2026-08-13	0.4700	0.5000	0.4400	0.4500	0.000%	14	5,181	+162.222%
2026-08-12	0.4800	0.4800	0.4500	0.4500	-6.250%	2	5,191	+162.222%
2026-08-11	0.6100	0.6100	0.4500	0.4800	-30.435%	157	5,191	+145.833%
2026-08-10	0.6800	0.6900	0.6800	0.6900	-8.000%	4	5,316	+71.014%
2026-08-07	0.8600	0.8600	0.7000	0.7500	-12.791%	42	5,314	+57.333%
2026-08-06	0.8900	0.8900	0.8600	0.8600	-12.245%	4	5,308	+37.209%
2026-08-05	1.1100	1.1100	0.9600	0.9800	-1.010%	56	5,305	+20.408%
2026-08-04	1.0400	1.0400	0.9700	0.9900	-12.389%	7	5,260	+19.192%
2026-08-03	1.1300	1.1300	1.1300	1.1300	-7.377%	2	5,254	+4.425%
2026-07-31	1.0900	1.2300	1.0600	1.2200	+10.909%	8	5,252	-3.279%
2026-07-30	0.9700	1.1200	0.9700	1.1000	+3.774%	8	5,247	+7.273%
2026-07-29	1.0200	1.0600	0.9800	1.0600	-4.505%	9	5,246	+11.321%
2026-07-28	1.0900	1.1300	1.0900	1.1100	+5.714%	423	5,242	+6.306%
2026-07-27	1.0600	1.0800	1.0300	1.0500	-3.670%	266	4,832	+12.381%
2026-07-24	1.1000	1.1000	1.0900	1.0900	-3.540%	12	4,569	+8.257%
2026-07-23	1.2300	1.2300	1.1200	1.1300	-11.719%	51	4,569	+4.425%
2026-07-22	1.1600	1.2800	1.1000	1.2800	+24.272%	56	4,562	-7.813%
2026-07-21	0.9900	1.0300	0.9800	1.0300	+1.980%	4	4,554	+14.563%
2026-07-17	0.9700	1.0200	0.9700	1.0100	-3.810%	4	4,554	+16.832%
2026-07-16	1.0300	1.0500	1.0300	1.0500	-16.000%	6	4,553	+12.381%
2026-07-14	1.2800	1.2800	1.2500	1.2500	+12.613%	3	4,558	-5.600%
2026-07-13	1.1600	1.1600	1.1100	1.1100	-11.200%	7	4,558	+6.306%
2026-07-10	1.2700	1.2800	1.2000	1.2500	+32.979%	7	4,556	-5.600%
2026-07-09	0.8800	0.9400	0.8800	0.9400	-5.051%	4	4,553	+25.532%
2026-07-07	0.9900	0.9900	0.9900	0.9900	-3.883%	1	4,553	+19.192%
2026-07-06	0.9500	1.0300	0.9100	1.0300	+17.045%	4	4,554	+14.563%
2026-07-02	1.0100	1.0100	0.8800	0.8800	-13.725%	11	4,555	+34.091%
2026-06-29	1.0200	1.0200	1.0200	1.0200	+15.909%	5	4,555	+15.686%
2026-06-24	0.8800	0.8800	0.8800	0.8800	-12.871%	10	4,565	+34.091%
2026-06-22	0.9600	1.0100	0.9600	1.0100	+9.783%	2	4,555	+16.832%
2026-06-18	0.9600	1.0200	0.8800	0.9200	-1.075%	5	4,560	+28.261%
2026-06-17	1.1600	1.1600	0.9300	0.9300	-21.186%	22	4,560	+26.882%
2026-06-12	1.1800	1.1800	1.1800	1.1800	+25.532%	2	4,560	0.000%
2026-06-11	0.9400	0.9400	0.9400	0.9400	+8.046%	1	4,558	+25.532%
2026-06-10	0.9300	0.9300	0.8700	0.8700	-4.396%	3	4,558	+35.632%
2026-06-09	0.9500	0.9500	0.9100	0.9100	+4.598%	5	4,560	+29.670%
2026-06-08	0.9700	0.9700	0.8700	0.8700	-14.706%	9	4,561	+35.632%
2026-06-05	1.0900	1.0900	1.0200	1.0200	-14.286%	12	4,557	+15.686%
2026-06-04	1.2300	1.2300	1.1300	1.1900	+4.386%	9	4,557	-0.840%
2026-06-03	1.2000	1.2100	1.1200	1.1400	-18.571%	115	4,554	+3.509%
2026-06-02	1.4500	1.4500	1.4000	1.4000	-0.709%	3	4,452	-15.714%
2026-05-29	1.5000	1.5000	1.4000	1.4100	-16.071%	35	4,454	-16.312%
2026-05-28	1.6700	1.6800	1.6700	1.6800	+1.818%	3	4,433	-29.762%
2026-05-26	1.6500	1.6500	1.6500	1.6500	-8.840%	2	4,432	-28.485%
2026-05-21	1.8100	1.8100	1.8100	1.8100	0.000%	2	4,432	-34.807%
2026-05-20	1.7000	1.8100	1.7000	1.8100	+5.233%	4	4,434	-34.807%
2026-05-15	1.7200	1.7200	1.7200	1.7200	-20.370%	1	4,432	-31.395%
2026-05-14	2.0500	2.1600	2.0500	2.1600	-34.347%	5	4,432	-45.370%
2026-05-05	3.2800	3.2900	3.2800	3.2900	+2.813%	10	4,430	-64.134%
2026-04-28	3.2000	3.2000	3.2000	3.2000	-9.605%	3	4,432	-63.125%
2026-04-27	3.5400	3.5400	3.5400	3.5400	-5.600%	10	4,429	-66.667%
2026-04-22	3.7500	3.7500	3.7500	3.7500	-15.730%	5	4,420	-68.533%
2026-04-15	4.4500	4.4500	4.4500	4.4500	-5.920%	5	4,420	-73.483%
2026-04-14	4.8500	4.8500	4.7300	4.7300	+2.826%	15	4,425	-75.053%
2026-04-13	4.6000	4.6000	4.6000	4.6000	+11.650%	2	4,410	-74.348%
2026-04-09	4.1200	4.1200	4.1200	4.1200	+24.848%	4	4,408	-71.359%
2026-04-07	3.3000	3.3000	3.3000	3.3000	+38.655%	10	4,406	-64.242%
2026-03-23	2.3800	2.3800	2.3800	2.3800	-12.821%	2	4,406	-50.420%
2026-03-17	2.7600	2.7600	2.7300	2.7300	+1.111%	9	4,404	-56.777%
2026-03-09	2.7000	2.7000	2.7000	2.7000	+8.434%	11	4,402	-56.296%
2026-03-05	2.5500	2.5500	2.4900	2.4900	-15.017%	8	4,402	-52.610%
2026-03-04	2.9500	2.9500	2.9300	2.9300	+19.592%	16	4,399	-59.727%
2026-03-03	2.4500	2.4500	2.4500	2.4500	-26.866%	2	4,399	-51.837%
2026-03-02	3.1500	3.3500	3.1500	3.3500	-2.332%	27	4,398	-64.776%
2026-02-27	3.5100	3.5100	3.4300	3.4300	-3.380%	6	4,391	-65.598%
2026-02-26	3.4500	3.5500	3.4500	3.5500	-7.068%	11	4,396	-66.761%
2026-02-25	3.8000	3.8200	3.8000	3.8200	+1.867%	22	4,363	-69.110%
2026-02-24	3.8500	3.8500	3.7500	3.7500	+13.293%	8	4,363	-68.533%
2026-02-23	3.3100	3.3100	3.3100	3.3100	+3.438%	10	4,357	-64.350%
2026-02-13	3.2000	3.2000	3.2000	3.2000	-9.859%	29	4,333	-63.125%
2026-02-12	3.8500	3.8500	3.5500	3.5500	-6.579%	33	4,333	-66.761%
2026-02-11	3.7500	3.8000	3.7500	3.8000	+13.433%	67	4,306	-68.947%
2026-02-09	3.3000	3.3500	3.3000	3.3500	+8.065%	57	4,239	-64.776%
2026-02-06	3.0000	3.1000	2.9700	3.1000	+6.529%	20	4,183	-61.935%
2026-02-04	2.8800	2.9100	2.8300	2.9100	-4.590%	66	4,164	-59.450%
2026-02-02	3.0900	3.0900	3.0500	3.0500	-8.955%	2	4,151	-61.311%
2026-01-29	3.7500	3.7500	3.3000	3.3500	-1.471%	90	4,149	-64.776%
2026-01-28	3.5500	3.5500	3.4000	3.4000	+6.250%	12	4,067	-65.294%
2026-01-27	3.2100	3.2500	3.2000	3.2000	+19.403%	7	4,055	-63.125%
2026-01-26	2.6800	2.6800	2.6700	2.6800	+76.316%	4	4,053	-55.970%
2026-01-15	1.5200	1.5200	1.5200	1.5200	+46.154%	4,000	4,049	-22.368%
2025-10-27	1.0400	1.0400	1.0400	1.0400	+16.854%	8	58	+13.462%
2025-10-10	0.9000	0.9300	0.8500	0.8900	-14.423%	15	58	+32.584%
2025-10-02	1.0900	1.0900	1.0400	1.0400	-5.455%	2	57	+13.462%
2025-10-01	1.1000	1.1000	1.1000	1.1000	-4.348%	3	55	+7.273%
2025-09-24	1.1500	1.1500	1.1500	1.1500	+2.679%	2	52	+2.609%
2025-09-19	1.1200	1.1200	1.1200	1.1200	0.000%	50	50	+5.357%