Dark

EWZ20270115C48
EWZ Jan 15 2027 48.00 Call (EWZ270115C00048000)
option OPRA

EOD

Oct 1, 2026

0.4500-6.250%(-0.0300)1,058

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4600	0.4600	0.4500	0.4500	-6.250%	1,058	51,196	0.000%
2026-09-30	0.4800	0.4800	0.4300	0.4800	+33.333%	3,355	52,254	-6.250%
2026-09-29	0.3600	0.3600	0.3600	0.3600	0.000%	3	50,459	+25.000%
2026-09-28	0.3500	0.3600	0.3500	0.3600	-33.333%	70	50,461	+25.000%
2026-09-23	0.5400	0.5400	0.5400	0.5400	-6.897%	25	50,531	-16.667%
2026-09-22	0.5700	0.5800	0.5600	0.5800	0.000%	55	50,530	-22.414%
2026-09-21	0.5900	0.5900	0.5800	0.5800	+9.434%	6	50,579	-22.414%
2026-09-18	0.5300	0.5300	0.5300	0.5300	-7.018%	5	50,579	-15.094%
2026-09-17	0.5600	0.6800	0.5600	0.5700	-1.724%	69	50,577	-21.053%
2026-09-16	0.5700	0.7200	0.5400	0.5800	-30.952%	40,876	49,395	-22.414%
2026-09-10	0.8000	0.8400	0.8000	0.8400	+13.514%	4,001	17,740	-46.429%
2026-09-09	0.7400	0.7400	0.7400	0.7400	+2.778%	5,200	13,740	-39.189%
2026-09-03	0.7300	0.7300	0.7200	0.7200	+41.176%	4	8,638	-37.500%
2026-09-01	0.5100	0.5100	0.5100	0.5100	+54.545%	1	8,639	-11.765%
2026-08-28	0.4600	0.4600	0.3300	0.3300	-15.385%	44	8,639	+36.364%
2026-08-27	0.3900	0.3900	0.3900	0.3900	+34.483%	10	8,608	+15.385%
2026-08-21	0.2900	0.2900	0.2900	0.2900	+52.632%	3	8,599	+55.172%
2026-08-20	0.1800	0.1900	0.1800	0.1900	+5.556%	28	8,600	+136.842%
2026-08-11	0.2000	0.2000	0.1800	0.1800	-25.000%	47	8,609	+150.000%
2026-08-10	0.2400	0.2400	0.2400	0.2400	-22.581%	7	8,646	+87.500%
2026-08-07	0.3100	0.3100	0.3100	0.3100	-16.216%	3	8,646	+45.161%
2026-08-06	0.3700	0.3700	0.3700	0.3700	-2.632%	7	8,649	+21.622%
2026-08-05	0.3800	0.3800	0.3800	0.3800	-11.628%	2	8,656	+18.421%
2026-08-04	0.4200	0.4300	0.4200	0.4300	-10.417%	21	8,658	+4.651%
2026-07-31	0.4700	0.4800	0.4700	0.4800	+17.073%	16	8,679	-6.250%
2026-07-30	0.4100	0.4100	0.4100	0.4100	+2.500%	5	8,691	+9.756%
2026-07-29	0.4100	0.4100	0.4000	0.4000	-6.977%	7	8,696	+12.500%
2026-07-28	0.4300	0.4300	0.4300	0.4300	-8.511%	1	8,706	+4.651%
2026-07-24	0.4700	0.4700	0.4700	0.4700	-2.083%	7	8,706	-4.255%
2026-07-23	0.5200	0.5200	0.4800	0.4800	+2.128%	17	8,719	-6.250%
2026-07-22	0.4600	0.4700	0.4600	0.4700	+14.634%	20	8,726	-4.255%
2026-07-21	0.4100	0.4100	0.4100	0.4100	-8.889%	3	8,727	+9.756%
2026-07-20	0.4500	0.4500	0.4500	0.4500	+9.756%	2	8,729	0.000%
2026-07-16	0.4600	0.4600	0.4100	0.4100	-18.000%	11	8,732	+9.756%
2026-07-15	0.5000	0.5000	0.5000	0.5000	0.000%	10	8,728	-10.000%
2026-07-14	0.5400	0.5400	0.5000	0.5000	-5.660%	15	8,728	-10.000%
2026-07-10	0.5000	0.5300	0.5000	0.5300	+39.474%	7	8,730	-15.094%
2026-07-09	0.3800	0.3800	0.3800	0.3800	-9.524%	3	8,730	+18.421%
2026-07-07	0.4200	0.4200	0.4200	0.4200	-6.667%	3	8,735	+7.143%
2026-07-02	0.3900	0.4500	0.3900	0.4500	+7.143%	43	8,744	0.000%
2026-07-01	0.4200	0.4200	0.4200	0.4200	-17.647%	12	8,744	+7.143%
2026-06-23	0.5100	0.5100	0.5100	0.5100	+18.605%	4	8,736	-11.765%
2026-06-22	0.3800	0.4300	0.3800	0.4300	-20.370%	88	8,740	+4.651%
2026-06-17	0.5400	0.5400	0.5400	0.5400	+28.571%	3	8,777	-16.667%
2026-06-09	0.4200	0.4200	0.4200	0.4200	+5.000%	2	8,777	+7.143%
2026-06-08	0.4000	0.4000	0.4000	0.4000	-16.667%	32	8,777	+12.500%
2026-06-05	0.4800	0.4800	0.4700	0.4800	-9.434%	297	8,777	-6.250%
2026-06-03	0.5300	0.5300	0.5300	0.5300	-20.896%	1	8,797	-15.094%
2026-06-02	0.6600	0.6700	0.6600	0.6700	+3.077%	65	8,798	-32.836%
2026-06-01	0.6500	0.6500	0.6200	0.6500	-1.515%	82	8,798	-30.769%
2026-05-29	0.6900	0.7000	0.6500	0.6600	-15.385%	260	8,840	-31.818%
2026-05-26	0.7800	0.7800	0.7800	0.7800	-11.364%	1	9,018	-42.308%
2026-05-21	0.8800	0.8800	0.8800	0.8800	-2.222%	3	9,018	-48.864%
2026-05-20	0.8800	0.9000	0.8800	0.9000	+16.883%	2	9,021	-50.000%
2026-05-19	0.7500	0.7800	0.7500	0.7700	-9.412%	118	9,025	-41.558%
2026-05-18	0.8900	0.8900	0.8500	0.8500	+6.250%	10	9,025	-47.059%
2026-05-15	0.8800	0.8800	0.8000	0.8000	-27.273%	261	9,025	-43.750%
2026-05-14	1.0800	1.1400	1.0800	1.1000	+1.852%	161	9,123	-59.091%
2026-05-13	1.2400	1.2500	1.0800	1.0800	-20.000%	425	9,196	-58.333%
2026-05-11	1.5800	1.5800	1.3500	1.3500	-14.557%	239	9,196	-66.667%
2026-05-08	1.6000	1.6000	1.5800	1.5800	-8.671%	21	9,072	-71.519%
2026-05-05	1.6900	1.7300	1.6900	1.7300	+11.613%	18	9,081	-73.988%
2026-05-04	1.6700	1.6700	1.5500	1.5500	-7.738%	48	9,099	-70.968%
2026-04-30	1.6800	1.6800	1.6800	1.6800	+12.752%	23	9,073	-73.214%
2026-04-29	1.5000	1.5000	1.4900	1.4900	-12.865%	3	9,093	-69.799%
2026-04-28	1.7100	1.7100	1.7100	1.7100	-12.308%	5	9,094	-73.684%
2026-04-24	1.8100	1.9500	1.8100	1.9500	-22.000%	63	9,094	-76.923%
2026-04-20	2.5000	2.5000	2.5000	2.5000	-1.961%	3	9,153	-82.000%
2026-04-17	2.5500	2.5500	2.5500	2.5500	-12.671%	10	9,150	-82.353%
2026-04-14	2.9200	2.9200	2.9200	2.9200	+33.333%	2	9,150	-84.589%
2026-04-08	2.3000	2.3000	2.1500	2.1900	+12.308%	249	9,148	-79.452%
2026-04-07	1.7900	1.9500	1.7900	1.9500	-2.500%	320	9,148	-76.923%
2026-04-06	2.0000	2.0000	2.0000	2.0000	+3.093%	10	9,148	-77.500%
2026-04-02	2.1000	2.1000	1.9400	1.9400	-7.177%	15	9,141	-76.804%
2026-04-01	2.0300	2.2000	2.0300	2.0900	+4.500%	218	9,141	-78.469%
2026-03-31	2.0100	2.0100	2.0000	2.0000	+14.286%	45	9,155	-77.500%
2026-03-30	1.7500	1.7500	1.7500	1.7500	+1.744%	2	9,150	-74.286%
2026-03-26	1.7200	1.7200	1.7200	1.7200	-4.444%	2	9,148	-73.837%
2026-03-25	1.7300	1.8000	1.7300	1.8000	+15.385%	21	9,146	-75.000%
2026-03-23	1.5000	1.7200	1.5000	1.5600	+30.000%	184	9,146	-71.154%
2026-03-20	1.2000	1.2000	1.2000	1.2000	-22.581%	50	9,199	-62.500%
2026-03-19	1.3500	1.5500	1.3500	1.5500	-3.125%	31	9,199	-70.968%
2026-03-17	1.6000	1.6000	1.6000	1.6000	+13.475%	6	9,220	-71.875%
2026-03-12	1.6000	1.6000	1.4100	1.4100	-20.787%	475	9,220	-68.085%
2026-03-11	1.7800	1.7800	1.7800	1.7800	+28.058%	7	9,412	-74.719%
2026-03-09	1.3900	1.3900	1.3900	1.3900	-9.150%	50	9,412	-67.626%
2026-03-06	1.3800	1.5300	1.3800	1.5300	+8.511%	108	9,412	-70.588%
2026-03-05	1.6000	1.6000	1.4100	1.4100	+0.714%	207	9,304	-68.085%
2026-03-03	1.6000	1.6000	1.3900	1.4000	-29.648%	197	9,297	-67.857%
2026-03-02	1.8800	1.9900	1.8800	1.9900	-7.009%	22	9,166	-77.387%
2026-02-27	2.2300	2.2300	2.1300	2.1400	-1.835%	41	9,166	-78.972%
2026-02-26	2.2000	2.2300	2.1200	2.1800	-6.034%	598	9,156	-79.358%
2026-02-25	2.4000	2.4000	2.2500	2.3200	+0.433%	194	8,935	-80.603%
2026-02-24	2.3100	2.3100	2.3100	2.3100	+8.451%	100	8,935	-80.519%
2026-02-23	2.3100	2.3500	2.1300	2.1300	-10.127%	403	8,935	-78.873%
2026-02-20	2.2700	2.3700	2.1200	2.3700	+13.397%	512	8,880	-81.013%
2026-02-19	2.1000	2.2700	2.0900	2.0900	+4.500%	331	8,503	-78.469%
2026-02-18	2.1000	2.1500	2.0000	2.0000	+3.093%	81	8,602	-77.500%
2026-02-17	1.9400	1.9400	1.9400	1.9400	-7.619%	1	8,582	-76.804%
2026-02-13	2.1000	2.1000	2.1000	2.1000	-10.256%	3	8,583	-78.571%
2026-02-12	2.3400	2.3400	2.3400	2.3400	-4.490%	1	8,583	-80.769%
2026-02-11	2.3700	2.4500	2.2900	2.4500	+18.357%	126	8,653	-81.633%
2026-02-10	2.0700	2.0700	2.0700	2.0700	-3.721%	1	8,658	-78.261%
2026-02-09	2.0500	2.1500	2.0500	2.1500	+16.848%	188	8,658	-79.070%
2026-02-06	1.8600	1.8600	1.8400	1.8400	+4.545%	179	8,624	-75.543%
2026-02-05	1.7600	1.7600	1.7600	1.7600	-2.762%	1	8,723	-74.432%
2026-02-04	2.0700	2.0700	1.7000	1.8100	-14.623%	89	8,723	-75.138%
2026-02-03	2.1000	2.2300	2.1000	2.1200	+21.839%	110	8,639	-78.774%
2026-02-02	1.8600	1.8700	1.7400	1.7400	-8.421%	39	8,565	-74.138%
2026-01-30	1.9800	1.9800	1.7300	1.9000	-9.091%	192	8,582	-76.316%
2026-01-29	2.3000	4.1100	1.9900	2.0900	-3.687%	935	8,530	-78.469%
2026-01-28	2.2300	2.2300	2.0600	2.1700	+10.714%	46	8,141	-79.263%
2026-01-27	2.0000	2.0000	1.9500	1.9600	+46.269%	108	8,111	-77.041%
2026-01-22	1.3400	1.3400	1.3400	1.3400	+63.415%	4	8,004	-66.418%
2026-01-12	0.8200	0.8200	0.8200	0.8200	0.000%	8,000	8,000	-45.122%