Dark

EWZ20270115C44
EWZ Jan 15 2027 44.00 Call (EWZ270115C00044000)
option OPRA

EOD

Oct 1, 2026

0.9800-7.547%(-0.0800)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9800	0.9800	0.9800	0.9800	-7.547%	72	28,439	0.000%
2026-09-30	1.0400	1.0600	1.0200	1.0600	+21.839%	31	28,375	-7.547%
2026-09-29	0.8700	0.8700	0.8700	0.8700	-6.452%	1	28,359	+12.644%
2026-09-25	0.9000	0.9300	0.8800	0.9300	-2.105%	9	28,358	+5.376%
2026-09-24	1.0600	1.0600	0.9500	0.9500	-13.636%	90	28,363	+3.158%
2026-09-23	1.2900	1.2900	1.1000	1.1000	-17.293%	11	28,376	-10.909%
2026-09-22	1.2300	1.3300	1.2100	1.3300	+5.556%	6	28,387	-26.316%
2026-09-21	1.2200	1.2600	1.2200	1.2600	+6.780%	1,009	28,383	-22.222%
2026-09-16	1.1700	1.1800	0.8600	1.1800	-9.231%	32	27,392	-16.949%
2026-09-15	1.3000	1.3000	1.2900	1.3000	+7.438%	4	27,374	-24.615%
2026-09-14	1.2100	1.2100	1.2100	1.2100	-15.972%	50	27,374	-19.008%
2026-09-11	1.4400	1.4400	1.4400	1.4400	-0.690%	2	27,324	-31.944%
2026-09-10	1.3200	1.6200	1.3200	1.4500	+5.839%	166	27,324	-32.414%
2026-09-09	1.4800	1.4800	1.3700	1.3700	-13.291%	75	27,186	-28.467%
2026-09-08	1.7200	1.7300	1.5400	1.5800	+9.722%	26,348	27,444	-37.975%
2026-09-03	1.4400	1.4400	1.4400	1.4400	0.000%	11	1,179	-31.944%
2026-09-02	1.1200	1.4400	1.1200	1.4400	+30.909%	3	1,179	-31.944%
2026-09-01	1.1000	1.1000	1.1000	1.1000	+80.328%	1	1,179	-10.909%
2026-08-24	0.6100	0.6100	0.6100	0.6100	+41.860%	1	1,178	+60.656%
2026-08-20	0.4300	0.4300	0.4300	0.4300	-28.333%	1	1,180	+127.907%
2026-08-07	0.6000	0.6000	0.6000	0.6000	-28.571%	9	1,180	+63.333%
2026-08-04	0.8000	0.8400	0.8000	0.8400	-6.667%	3	1,180	+16.667%
2026-08-03	0.9000	0.9000	0.9000	0.9000	0.000%	3	1,180	+8.889%
2026-07-31	0.9000	0.9000	0.9000	0.9000	-3.226%	2	1,180	+8.889%
2026-07-28	0.9200	0.9300	0.9200	0.9300	+1.087%	244	1,178	+5.376%
2026-07-24	0.9200	0.9200	0.9200	0.9200	-13.208%	27	1,136	+6.522%
2026-07-22	0.9900	1.0600	0.9900	1.0600	+7.071%	37	1,136	-7.547%
2026-07-15	0.9900	0.9900	0.9900	0.9900	-8.333%	6	1,135	-1.010%
2026-07-10	1.0800	1.0800	1.0800	1.0800	+35.000%	1	1,131	-9.259%
2026-07-09	0.8000	0.8000	0.8000	0.8000	+9.589%	1	1,131	+22.500%
2026-07-08	0.7500	0.7500	0.7300	0.7300	-16.092%	15	1,131	+34.247%
2026-06-29	0.8700	0.8700	0.8700	0.8700	+1.163%	4	1,143	+12.644%
2026-06-25	0.8600	0.8600	0.8600	0.8600	-2.273%	1	1,143	+13.953%
2026-06-22	0.8800	0.8800	0.8800	0.8800	+14.286%	1	1,142	+11.364%
2026-06-18	0.7700	0.7700	0.7700	0.7700	-2.532%	1	1,142	+27.273%
2026-06-10	0.8000	0.8000	0.7900	0.7900	-5.952%	3	1,142	+24.051%
2026-06-08	0.8400	0.8400	0.8400	0.8400	-30.000%	1	1,144	+16.667%
2026-06-02	1.2000	1.2000	1.2000	1.2000	-0.826%	50	1,144	-18.333%
2026-06-01	1.2100	1.2100	1.2100	1.2100	-12.319%	15	1,177	-19.008%
2026-05-28	1.3800	1.3800	1.3800	1.3800	-1.429%	3	1,192	-28.986%
2026-05-27	1.4000	1.4000	1.4000	1.4000	-2.098%	1	1,192	-30.000%
2026-05-26	1.4800	1.4800	1.4300	1.4300	-16.374%	6	1,192	-31.469%
2026-05-21	1.7100	1.7100	1.7100	1.7100	+26.667%	10	1,192	-42.690%
2026-05-19	1.3500	1.3500	1.3500	1.3500	-17.178%	11	1,187	-27.407%
2026-05-18	1.5100	1.6300	1.5100	1.6300	+10.884%	104	1,186	-39.877%
2026-05-15	1.5200	1.5300	1.4700	1.4700	-33.182%	600	1,186	-33.333%
2026-05-12	2.2000	2.2000	2.2000	2.2000	-24.138%	50	1,486	-55.455%
2026-05-05	2.9000	2.9000	2.9000	2.9000	+12.403%	25	1,461	-66.207%
2026-04-29	2.6000	2.6000	2.5800	2.5800	-23.669%	6	1,436	-62.016%
2026-04-23	3.3800	3.3800	3.3800	3.3800	-14.430%	15	1,449	-71.006%
2026-04-16	3.9500	3.9500	3.9500	3.9500	-4.589%	4	1,439	-75.190%
2026-04-15	4.1400	4.1400	4.1400	4.1400	+0.976%	1	1,435	-76.329%
2026-04-10	4.1000	4.1000	4.1000	4.1000	+15.493%	2	1,434	-76.098%
2026-04-09	3.5500	3.5500	3.5500	3.5500	+17.550%	6	1,434	-72.394%
2026-04-01	3.0200	3.0200	3.0200	3.0200	+19.368%	1	1,434	-67.550%
2026-03-26	2.5300	2.5300	2.5300	2.5300	+1.200%	4	1,434	-61.265%
2026-03-17	2.5000	2.5000	2.5000	2.5000	+6.383%	80	1,435	-60.800%
2026-03-12	2.3100	2.3500	2.3100	2.3500	+5.381%	3	1,355	-58.298%
2026-03-03	2.2300	2.2300	2.2300	2.2300	-28.981%	1	1,352	-56.054%
2026-02-27	3.1400	3.1400	3.1400	3.1400	-3.385%	1	1,353	-68.790%
2026-02-26	3.2500	3.2500	3.2500	3.2500	-4.412%	1	1,352	-69.846%
2026-02-24	3.4500	3.4500	3.4000	3.4000	+6.250%	30	1,351	-71.176%
2026-02-20	3.1800	3.2000	3.1800	3.2000	+7.023%	301	1,321	-69.375%
2026-02-18	3.1000	3.1000	2.9900	2.9900	-2.606%	13	1,020	-67.224%
2026-02-12	3.0700	3.0700	3.0700	3.0700	-11.782%	10	1,018	-68.078%
2026-02-11	3.4500	3.4800	3.4500	3.4800	+12.258%	160	1,019	-71.839%
2026-02-09	2.9200	3.1000	2.9200	3.1000	+15.672%	153	859	-68.387%
2026-02-04	2.6800	2.6800	2.6800	2.6800	+1.901%	1	743	-63.433%
2026-01-30	2.7600	2.7600	2.6300	2.6300	-9.310%	11	743	-62.738%
2026-01-27	2.9000	2.9000	2.9000	2.9000	+114.815%	1	743	-66.207%
2026-01-20	1.3500	1.3500	1.3500	1.3500	-23.729%	2	742	-27.407%
2025-12-05	1.7700	1.7700	1.7700	1.7700	+3.509%	15	742	-44.633%
2025-12-02	1.6500	1.7100	1.6500	1.7100	+10.323%	300	727	-42.690%
2025-11-11	1.5800	1.5800	1.5500	1.5500	+14.815%	120	432	-36.774%
2025-11-10	1.3500	1.3500	1.3500	1.3500	+60.714%	5	332	-27.407%
2025-10-20	0.8400	0.8400	0.8400	0.8400	+2.439%	125	334	+16.667%
2025-10-15	0.8200	0.8200	0.8200	0.8200	+7.895%	25	456	+19.512%
2025-10-14	0.8200	0.8200	0.7600	0.7600	-9.524%	25	431	+28.947%
2025-10-13	0.8400	0.8400	0.8400	0.8400	0.000%	25	409	+16.667%
2025-10-10	0.8600	0.8600	0.8400	0.8400	-3.448%	20	384	+16.667%
2025-10-08	0.8800	0.8800	0.8700	0.8700	-4.396%	10	364	+12.644%
2025-10-07	0.9300	0.9300	0.9100	0.9100	+8.333%	20	354	+7.692%
2025-10-02	0.8400	0.8400	0.8400	0.8400	-25.664%	150	334	+16.667%
2025-09-23	1.1300	1.1300	1.1300	1.1300	+26.966%	5	484	-13.274%
2025-09-22	1.0000	1.0000	0.8900	0.8900	-11.000%	470	479	+10.112%
2025-09-19	1.0000	1.0000	1.0000	1.0000	-1.961%	150	619	-2.000%
2025-09-17	1.0200	1.0200	1.0200	1.0200	+4.082%	5	469	-3.922%
2025-09-15	0.9800	0.9800	0.9800	0.9800	+24.051%	450	464	0.000%
2025-09-11	0.7900	0.7900	0.7900	0.7900	-5.952%	10	14	+24.051%
2025-09-10	0.8400	0.8400	0.8400	0.8400	0.000%	4	4	+16.667%