Dark

EWZ20270115C45
EWZ Jan 15 2027 45.00 Call (EWZ270115C00045000)
option OPRA

EOD

Oct 1, 2026

0.8400-4.545%(-0.0400)953

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8800	0.8800	0.7200	0.8400	-4.545%	953	73,188	0.000%
2026-09-30	0.7800	0.9100	0.7800	0.8800	+22.222%	8,247	72,994	-4.545%
2026-09-29	0.6900	0.7200	0.6800	0.7200	+4.348%	148	67,709	+16.667%
2026-09-28	0.6500	0.7500	0.6500	0.6900	-10.390%	13	67,682	+21.739%
2026-09-25	0.7000	0.7900	0.7000	0.7700	-10.465%	5,595	67,681	+9.091%
2026-09-24	0.8700	0.8700	0.8600	0.8600	-8.511%	3	83,414	-2.326%
2026-09-23	0.9800	0.9800	0.9400	0.9400	-13.761%	13,266	70,432	-10.638%
2026-09-22	0.9900	1.0900	0.9900	1.0900	-0.909%	7	57,414	-22.936%
2026-09-21	0.9900	1.1000	0.9900	1.1000	+22.222%	36	57,409	-23.636%
2026-09-18	0.9300	0.9500	0.9000	0.9000	-15.094%	2,006	57,394	-6.667%
2026-09-17	1.0500	1.0600	0.9000	1.0600	+8.163%	6	55,484	-20.755%
2026-09-16	1.1000	1.1000	0.9800	0.9800	-10.092%	3	55,481	-14.286%
2026-09-15	1.0700	1.1300	1.0700	1.0900	+10.101%	12	55,484	-22.936%
2026-09-14	0.9900	0.9900	0.9900	0.9900	-12.389%	25	55,487	-15.152%
2026-09-11	1.1500	1.1800	1.1300	1.1300	-16.912%	10	55,512	-25.664%
2026-09-10	1.0800	1.4200	1.0800	1.3600	+14.286%	17,087	55,505	-38.235%
2026-09-09	1.2700	1.2700	1.1700	1.1900	-10.526%	15,059	39,914	-29.412%
2026-09-08	1.4200	1.4700	1.3300	1.3300	+10.833%	17,750	26,292	-36.842%
2026-09-03	1.1900	1.2000	1.1800	1.2000	-6.250%	62	9,982	-30.000%
2026-09-02	1.0900	1.3100	1.0900	1.2800	+42.222%	157	9,933	-34.375%
2026-09-01	0.9500	0.9900	0.8600	0.9000	+20.000%	205	10,073	-6.667%
2026-08-31	0.6800	0.7500	0.6800	0.7500	+5.634%	42	9,956	+12.000%
2026-08-27	0.7100	0.7100	0.7100	0.7100	-4.054%	3	9,956	+18.310%
2026-08-26	0.7400	0.7400	0.7400	0.7400	+5.714%	3	9,957	+13.514%
2026-08-25	0.5600	0.7000	0.5600	0.7000	+34.615%	129	9,959	+20.000%
2026-08-21	0.4600	0.5200	0.4600	0.5200	+52.941%	3	9,860	+61.538%
2026-08-20	0.3400	0.3400	0.3400	0.3400	-5.556%	111	9,862	+147.059%
2026-08-19	0.4200	0.4200	0.3600	0.3600	+28.571%	15	9,973	+133.333%
2026-08-18	0.3000	0.3000	0.2800	0.2800	+7.692%	2	9,973	+200.000%
2026-08-17	0.3000	0.3000	0.2500	0.2600	-10.345%	253	9,974	+223.077%
2026-08-14	0.3200	0.3200	0.2600	0.2900	-6.452%	165	10,102	+189.655%
2026-08-12	0.3100	0.3100	0.3100	0.3100	0.000%	15	10,133	+170.968%
2026-08-11	0.3900	0.3900	0.3100	0.3100	-36.735%	35	10,148	+170.968%
2026-08-07	0.6000	0.6000	0.4900	0.4900	-18.333%	2,620	10,182	+71.429%
2026-08-06	0.6600	0.6600	0.6000	0.6000	-14.286%	498	7,581	+40.000%
2026-08-05	0.7000	0.7000	0.7000	0.7000	-12.500%	1	7,582	+20.000%
2026-08-03	0.8000	0.8000	0.8000	0.8000	-5.882%	2	7,585	+5.000%
2026-07-31	0.7700	0.8500	0.7700	0.8500	+3.659%	7	7,585	-1.176%
2026-07-30	0.7300	0.8200	0.7300	0.8200	+18.841%	7	7,590	+2.439%
2026-07-29	0.7000	0.7000	0.6600	0.6900	-9.211%	54	7,589	+21.739%
2026-07-28	0.7600	0.7600	0.7600	0.7600	0.000%	8	7,641	+10.526%
2026-07-24	0.7600	0.7600	0.7600	0.7600	-6.173%	27	7,641	+10.526%
2026-07-23	0.8600	0.8600	0.8100	0.8100	-10.989%	75	7,614	+3.704%
2026-07-22	0.8300	0.9100	0.8000	0.9100	+31.884%	58	7,560	-7.692%
2026-07-20	0.6900	0.6900	0.6900	0.6900	-11.538%	5	7,516	+21.739%
2026-07-13	0.7800	0.7800	0.7800	0.7800	-12.360%	46	7,562	+7.692%
2026-07-10	0.8200	0.8900	0.8200	0.8900	+43.548%	23	7,516	-5.618%
2026-07-08	0.6200	0.6200	0.6200	0.6200	-12.676%	5	7,534	+35.484%
2026-07-07	0.7100	0.7100	0.7100	0.7100	-4.054%	1	7,534	+18.310%
2026-06-29	0.7400	0.7400	0.7400	0.7400	-7.500%	5	7,534	+13.514%
2026-06-26	0.8000	0.8000	0.8000	0.8000	+1.266%	40	7,539	+5.000%
2026-06-25	0.8000	0.8000	0.7700	0.7900	+27.419%	90	7,579	+6.329%
2026-06-24	0.6200	0.6200	0.6200	0.6200	-3.125%	5	7,579	+35.484%
2026-06-23	0.6400	0.6400	0.6400	0.6400	-9.859%	15	7,584	+31.250%
2026-06-22	0.7100	0.7100	0.6900	0.7100	-21.111%	410	7,576	+18.310%
2026-06-17	0.8700	0.9000	0.8700	0.9000	+15.385%	11	7,261	-6.667%
2026-06-16	0.7600	0.7800	0.7600	0.7800	-6.024%	3	7,261	+7.692%
2026-06-15	1.0000	1.0000	0.8300	0.8300	+6.410%	41	7,263	+1.205%
2026-06-11	0.6900	0.7800	0.6900	0.7800	+23.810%	12	7,256	+7.692%
2026-06-10	0.6300	0.6300	0.6300	0.6300	-1.563%	10	7,256	+33.333%
2026-06-09	0.6700	0.6700	0.6400	0.6400	-1.538%	4	7,256	+31.250%
2026-06-08	0.7300	0.7300	0.6500	0.6500	-9.722%	3	7,256	+29.231%
2026-06-05	0.8100	0.8100	0.7200	0.7200	-14.286%	7	7,255	+16.667%
2026-06-04	0.8400	0.8400	0.8400	0.8400	-16.000%	1	7,248	0.000%
2026-06-03	1.0000	1.0000	1.0000	1.0000	-5.660%	100	7,248	-16.000%
2026-06-02	1.0600	1.0600	1.0600	1.0600	0.000%	5	7,148	-20.755%
2026-06-01	1.0300	1.0600	1.0300	1.0600	-2.752%	26	7,150	-20.755%
2026-05-29	1.0900	1.0900	1.0800	1.0900	-8.403%	22	7,154	-22.936%
2026-05-27	1.1900	1.1900	1.1900	1.1900	-4.800%	5	7,144	-29.412%
2026-05-26	1.2500	1.2500	1.2500	1.2500	-4.580%	2	7,139	-32.800%
2026-05-22	1.2600	1.3100	1.2100	1.3100	-6.429%	14	7,131	-35.878%
2026-05-21	1.4000	1.4000	1.4000	1.4000	+2.941%	4	7,131	-40.000%
2026-05-20	1.3600	1.3600	1.3600	1.3600	+11.475%	20	7,131	-38.235%
2026-05-19	1.3000	1.3000	1.1800	1.2200	-11.594%	37	7,153	-31.148%
2026-05-18	1.4000	1.4200	1.3600	1.3800	+6.154%	46	7,153	-39.130%
2026-05-15	1.3200	1.3200	1.2600	1.3000	-19.255%	27	7,153	-35.385%
2026-05-14	1.5900	1.6800	1.5200	1.6100	+3.871%	44	7,142	-47.826%
2026-05-13	1.8300	1.8500	1.5000	1.5500	-18.848%	131	7,143	-45.806%
2026-05-12	1.9100	1.9100	1.9100	1.9100	-6.829%	1	7,143	-56.021%
2026-05-11	2.0500	2.1100	2.0300	2.0500	-8.889%	226	7,143	-59.024%
2026-05-08	2.2500	2.2500	2.2500	2.2500	+4.651%	4	7,115	-62.667%
2026-05-07	2.3400	2.3400	2.1500	2.1500	-16.016%	94	7,115	-60.930%
2026-05-06	2.5200	2.5600	2.5000	2.5600	-1.916%	57	7,179	-67.188%
2026-05-05	2.4200	2.6100	2.4000	2.6100	+13.478%	514	7,176	-67.816%
2026-05-04	2.7400	2.7400	2.3000	2.3000	-6.122%	12	7,677	-63.478%
2026-05-01	2.6200	2.6200	2.3800	2.4500	-2.000%	315	7,540	-65.714%
2026-04-30	2.2600	2.5200	2.2600	2.5000	+13.636%	323	7,540	-66.400%
2026-04-29	2.5200	2.5200	2.2000	2.2000	-14.729%	164	7,303	-61.818%
2026-04-28	2.5200	2.5800	2.4300	2.5800	-1.527%	32	7,301	-67.442%
2026-04-27	2.7800	2.8000	2.6200	2.6200	-2.239%	1,579	7,302	-67.939%
2026-04-24	2.7000	2.7500	2.6300	2.6800	-0.741%	1,522	8,057	-68.657%
2026-04-23	3.0500	3.0500	2.7000	2.7000	-11.475%	138	6,669	-68.889%
2026-04-22	3.1700	3.2000	3.0500	3.0500	-3.175%	17	6,664	-72.459%
2026-04-21	3.3600	3.3800	3.1500	3.1500	-7.353%	235	6,709	-73.333%
2026-04-20	3.4000	3.4000	3.4000	3.4000	-1.734%	100	6,709	-75.294%
2026-04-17	3.7200	3.7200	3.4000	3.4600	-3.081%	28	6,703	-75.723%
2026-04-16	3.7700	3.7700	3.5700	3.5700	-3.514%	8	6,702	-76.471%
2026-04-15	3.8400	3.8400	3.7000	3.7000	-4.639%	51	6,710	-77.297%
2026-04-14	4.0000	4.0000	3.8800	3.8800	+0.779%	7	6,710	-78.351%
2026-04-13	3.7600	3.8500	3.7600	3.8500	+2.667%	81	6,710	-78.182%
2026-04-10	3.7200	3.7500	3.5900	3.7500	+10.294%	29	6,706	-77.600%
2026-04-09	3.3500	3.5000	3.2000	3.4000	+11.475%	276	6,704	-75.294%
2026-04-08	2.8000	3.0500	2.8000	3.0500	+8.929%	5,041	6,646	-72.459%
2026-04-06	2.8000	2.8000	2.8000	2.8000	-0.709%	1	3,646	-70.000%
2026-04-01	2.8700	2.8900	2.7500	2.8200	+3.297%	74	3,647	-70.213%
2026-03-31	2.7300	2.7300	2.7300	2.7300	+12.346%	5	3,641	-69.231%
2026-03-30	2.3500	2.4300	2.3500	2.4300	+2.532%	30	3,636	-65.432%
2026-03-26	2.3700	2.3700	2.3700	2.3700	-2.066%	1	3,629	-64.557%
2026-03-25	2.3700	2.4200	2.3700	2.4200	+9.009%	73	3,630	-65.289%
2026-03-23	2.0700	2.3000	2.0700	2.2200	+23.333%	69	3,631	-62.162%
2026-03-20	1.9000	1.9000	1.7000	1.8000	-7.692%	108	3,648	-53.333%
2026-03-19	1.9500	1.9500	1.9500	1.9500	-2.500%	10	3,617	-56.923%
2026-03-18	2.2000	2.2000	2.0000	2.0000	-10.714%	55	3,655	-58.000%
2026-03-17	2.2700	2.2700	2.2400	2.2400	+6.667%	6	3,632	-62.500%
2026-03-16	2.0500	2.1000	2.0500	2.1000	+20.690%	6	3,632	-60.000%
2026-03-13	1.8700	1.8700	1.7400	1.7400	-20.909%	123	3,627	-51.724%
2026-03-12	2.1800	2.2000	2.1800	2.2000	-9.091%	98	3,504	-61.818%
2026-03-11	2.6500	2.6500	2.4200	2.4200	+11.009%	25	3,479	-65.289%
2026-03-10	2.1800	2.1800	2.1800	2.1800	+9.000%	4	3,503	-61.468%
2026-03-09	2.0000	2.0000	2.0000	2.0000	-4.762%	3	3,499	-58.000%
2026-03-06	1.9000	2.1000	1.9000	2.1000	+5.000%	43	3,499	-60.000%
2026-03-05	2.1100	2.1100	2.0000	2.0000	-16.667%	110	3,476	-58.000%
2026-03-04	2.4100	2.4100	2.4000	2.4000	+5.263%	10	3,514	-65.000%
2026-03-03	2.0000	2.3500	1.9600	2.2800	-17.986%	980	3,519	-63.158%
2026-03-02	2.6300	2.7900	2.6300	2.7800	-2.113%	52	3,849	-69.784%
2026-02-27	2.8500	2.8500	2.7900	2.8400	-1.045%	18	3,818	-70.423%
2026-02-26	2.9400	2.9600	2.8300	2.8700	-8.889%	885	3,814	-70.732%
2026-02-25	3.2000	3.2000	3.0500	3.1500	+2.606%	114	3,203	-73.333%
2026-02-24	3.0000	3.1500	2.9500	3.0700	+4.068%	50	3,203	-72.638%
2026-02-23	3.0400	3.2500	2.9400	2.9500	-3.279%	14	3,202	-71.525%
2026-02-20	2.9000	3.0500	2.9000	3.0500	+7.774%	22	3,198	-72.459%
2026-02-19	2.9100	2.9100	2.8200	2.8300	+2.909%	89	3,197	-70.318%
2026-02-18	2.8000	2.8300	2.6600	2.7500	+3.383%	69	3,197	-69.455%
2026-02-17	2.6600	2.6600	2.6600	2.6600	-5.000%	1	3,164	-68.421%
2026-02-13	2.5300	2.8000	2.5000	2.8000	0.000%	24	3,156	-70.000%
2026-02-12	3.1300	3.1300	2.8000	2.8000	-11.111%	23	3,156	-70.000%
2026-02-11	3.3000	3.3000	3.0500	3.1500	+11.307%	162	3,147	-73.333%
2026-02-10	2.8400	2.8400	2.8000	2.8300	-0.352%	25	3,142	-70.318%
2026-02-09	2.8600	2.8600	2.8400	2.8400	+15.447%	10	3,142	-70.423%
2026-02-06	2.3700	2.4600	2.3700	2.4600	+3.797%	3	3,137	-65.854%
2026-02-05	2.5200	2.5200	2.3100	2.3700	-2.066%	15	3,136	-64.557%
2026-02-04	2.4100	2.4300	2.2900	2.4200	-12.000%	126	3,144	-65.289%
2026-02-03	2.9500	2.9500	2.6300	2.7500	+13.169%	14	3,160	-69.455%
2026-02-02	2.4500	2.5100	2.3900	2.4300	+1.250%	136	3,161	-65.432%
2026-01-30	2.4000	2.4000	2.4000	2.4000	-15.789%	15	3,078	-65.000%
2026-01-29	4.6600	4.6600	2.7500	2.8500	-1.724%	127	3,093	-70.526%
2026-01-28	2.8500	2.9000	2.7500	2.9000	+11.111%	36	3,011	-71.034%
2026-01-27	2.4500	2.6800	2.4500	2.6100	+22.535%	157	2,982	-67.816%
2026-01-26	2.1100	2.2200	2.1100	2.1300	-5.333%	45	2,987	-60.563%
2026-01-23	2.2500	2.2500	2.2500	2.2500	+26.404%	300	2,955	-62.667%
2026-01-22	1.7800	1.7800	1.7800	1.7800	+11.250%	3	3,021	-52.809%
2026-01-21	1.6000	1.6000	1.6000	1.6000	+39.130%	2	3,020	-47.500%
2026-01-20	1.1500	1.1500	1.1500	1.1500	+13.861%	3	3,020	-26.957%
2026-01-13	1.0100	1.0100	1.0100	1.0100	-7.339%	6	3,018	-16.832%
2026-01-07	1.0900	1.0900	1.0900	1.0900	-3.540%	2,000	3,012	-22.936%
2026-01-05	1.1300	1.1300	1.1300	1.1300	+13.000%	5	1,017	-25.664%
2025-12-19	1.0000	1.0000	1.0000	1.0000	-25.926%	5	1,017	-16.000%
2025-12-12	1.2700	1.3500	1.2700	1.3500	+3.846%	6	1,012	-37.778%
2025-12-05	1.6800	1.7000	1.3000	1.3000	-23.529%	9	1,011	-35.385%
2025-12-04	1.7000	1.7000	1.7000	1.7000	+9.677%	1	1,002	-50.588%
2025-12-03	1.5500	1.5500	1.5500	1.5500	+6.164%	5	1,003	-45.806%
2025-11-26	1.4600	1.4600	1.4600	1.4600	+20.661%	1	999	-42.466%
2025-11-24	1.2100	1.2100	1.2100	1.2100	+14.151%	5	999	-30.579%
2025-11-21	1.0600	1.0600	1.0600	1.0600	-25.352%	100	999	-20.755%
2025-11-17	1.4200	1.4200	1.4200	1.4200	+2.158%	1	899	-40.845%
2025-11-14	1.3900	1.3900	1.3900	1.3900	-0.714%	1	900	-39.568%
2025-11-12	1.4000	1.4000	1.4000	1.4000	+37.255%	100	899	-40.000%
2025-11-07	1.0200	1.0200	1.0200	1.0200	+10.870%	100	799	-17.647%
2025-11-04	0.9000	0.9200	0.9000	0.9200	-1.075%	50	699	-8.696%
2025-10-29	0.9100	0.9300	0.9100	0.9300	+9.412%	50	649	-9.677%
2025-10-27	0.8500	0.8700	0.8500	0.8500	+7.595%	150	500	-1.176%
2025-10-24	0.7900	0.7900	0.7900	0.7900	-13.187%	500	500	+6.329%
2025-09-26	0.9100	0.9100	0.9100	0.9100	0.000%	500	500	-7.692%