Dark

EWZ20270115C50
EWZ Jan 15 2027 50.00 Call (EWZ270115C00050000)
option OPRA

EOD

Oct 1, 2026

0.2700-6.897%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2700	0.2700	0.2700	0.2700	-6.897%	2	56,744	0.000%
2026-09-29	0.2700	0.2900	0.2600	0.2900	+3.571%	3,738	58,010	-6.897%
2026-09-28	0.2600	0.2800	0.2600	0.2800	-9.677%	1,874	54,487	-3.571%
2026-09-25	0.2800	0.3100	0.2600	0.3100	+3.333%	8,371	52,749	-12.903%
2026-09-24	0.3000	0.3100	0.2700	0.3000	-9.091%	4,927	45,267	-10.000%
2026-09-23	0.3200	0.3400	0.3200	0.3300	-19.512%	143	42,535	-18.182%
2026-09-22	0.3700	0.4700	0.3600	0.4100	+17.143%	134	42,486	-34.146%
2026-09-21	0.3400	0.3900	0.3400	0.3500	0.000%	1,013	42,543	-22.857%
2026-09-18	0.3100	0.3500	0.3100	0.3500	-18.605%	2,004	41,570	-22.857%
2026-09-17	0.3500	0.4300	0.3500	0.4300	+19.444%	4	39,573	-37.209%
2026-09-16	0.4100	0.4200	0.3100	0.3600	-20.000%	5,006	39,573	-25.000%
2026-09-15	0.4500	0.4500	0.4500	0.4500	+9.756%	1	39,643	-40.000%
2026-09-14	0.3500	0.4100	0.3500	0.4100	-18.000%	5,203	39,644	-34.146%
2026-09-11	0.5000	0.5000	0.5000	0.5000	-12.281%	1	39,844	-46.000%
2026-09-10	0.4600	0.5800	0.4600	0.5700	+18.750%	9,214	39,846	-52.632%
2026-09-09	0.5200	0.5200	0.4700	0.4800	-14.286%	4,010	30,656	-43.750%
2026-09-08	0.6300	0.6600	0.5600	0.5600	+24.444%	26,248	26,660	-51.786%
2026-09-04	0.4800	0.4800	0.4500	0.4500	-10.000%	51	1,205	-40.000%
2026-09-03	0.5400	0.5400	0.5000	0.5000	-9.091%	7	1,205	-46.000%
2026-09-02	0.6100	0.6100	0.3300	0.5500	+57.143%	29	1,210	-50.909%
2026-09-01	0.3500	0.3500	0.3500	0.3500	+6.061%	25	1,192	-22.857%
2026-08-26	0.3400	0.3500	0.3300	0.3300	+65.000%	41	1,167	-18.182%
2026-08-21	0.2000	0.2000	0.2000	0.2000	+150.000%	3	1,127	+35.000%
2026-08-18	0.0800	0.0800	0.0800	0.0800	-33.333%	1	1,130	+237.500%
2026-08-13	0.1200	0.1200	0.1200	0.1200	-57.143%	1	1,132	+125.000%
2026-07-30	0.2800	0.2800	0.2800	0.2800	-15.152%	1	1,132	-3.571%
2026-07-23	0.3300	0.3300	0.3300	0.3300	+17.857%	2	1,132	-18.182%
2026-07-20	0.2800	0.2800	0.2800	0.2800	-20.000%	2	1,134	-3.571%
2026-07-15	0.3500	0.3500	0.3500	0.3500	0.000%	21	1,136	-22.857%
2026-07-14	0.3500	0.3500	0.3500	0.3500	-7.895%	12	1,115	-22.857%
2026-07-10	0.3500	0.3800	0.3500	0.3800	+52.000%	13	1,103	-28.947%
2026-07-08	0.2500	0.2500	0.2500	0.2500	-13.793%	3	1,092	+8.000%
2026-07-07	0.2900	0.2900	0.2900	0.2900	-3.333%	11	1,094	-6.897%
2026-07-06	0.3000	0.3000	0.3000	0.3000	-6.250%	1	1,103	-10.000%
2026-06-30	0.3200	0.3200	0.3200	0.3200	0.000%	1	1,103	-15.625%
2026-06-29	0.3200	0.3200	0.3200	0.3200	-8.571%	1	1,104	-15.625%
2026-06-26	0.3500	0.3500	0.3500	0.3500	+20.690%	1	1,105	-22.857%
2026-06-25	0.3100	0.3100	0.2900	0.2900	-39.583%	11	1,104	-6.897%
2026-06-24	0.2700	0.4800	0.2700	0.4800	+50.000%	2	1,113	-43.750%
2026-06-22	0.3200	0.3200	0.3200	0.3200	+14.286%	1	1,114	-15.625%
2026-06-18	0.2900	0.2900	0.2600	0.2800	-30.000%	31	1,118	-3.571%
2026-06-17	0.4000	0.4000	0.4000	0.4000	-6.977%	3	1,118	-32.500%
2026-06-15	0.4300	0.4300	0.4300	0.4300	+43.333%	5	1,118	-37.209%
2026-06-10	0.3000	0.3000	0.3000	0.3000	0.000%	50	1,113	-10.000%
2026-06-09	0.3000	0.3000	0.3000	0.3000	-3.226%	5	1,122	-10.000%
2026-06-08	0.3100	0.3100	0.3100	0.3100	-8.824%	5	1,122	-12.903%
2026-06-05	0.3400	0.3400	0.3400	0.3400	-15.000%	30	1,122	-20.588%
2026-06-04	0.4000	0.4000	0.4000	0.4000	-2.439%	1	1,122	-32.500%
2026-06-03	0.4100	0.4100	0.4100	0.4100	-8.889%	3	1,121	-34.146%
2026-06-01	0.4800	0.4800	0.4500	0.4500	-10.000%	400	1,121	-40.000%
2026-05-29	0.4900	0.5100	0.4900	0.5000	-15.254%	101	1,352	-46.000%
2026-05-28	0.5900	0.5900	0.5800	0.5900	-9.231%	11	1,452	-54.237%
2026-05-21	0.6400	0.6500	0.6400	0.6500	-5.797%	105	1,454	-58.462%
2026-05-20	0.6000	0.6900	0.6000	0.6900	+21.053%	89	1,489	-60.870%
2026-05-19	0.6000	0.6000	0.5700	0.5700	-16.176%	34	1,517	-52.632%
2026-05-18	0.6900	0.6900	0.6700	0.6800	+9.677%	22	1,517	-60.294%
2026-05-15	0.6600	0.6700	0.6200	0.6200	-29.545%	22	1,517	-56.452%
2026-05-14	0.8800	0.8800	0.8800	0.8800	+4.762%	11	1,529	-69.318%
2026-05-13	0.9100	0.9100	0.8400	0.8400	-19.231%	15	1,534	-67.857%
2026-05-12	1.0400	1.0400	1.0400	1.0400	-6.306%	1	1,534	-74.038%
2026-05-11	1.1500	1.1500	1.0800	1.1100	-10.484%	58	1,534	-75.676%
2026-05-08	1.2400	1.2400	1.2400	1.2400	+0.813%	10	1,532	-78.226%
2026-05-07	1.2300	1.2300	1.2300	1.2300	-9.559%	5	1,532	-78.049%
2026-05-05	1.3100	1.3600	1.3100	1.3600	+12.397%	36	1,561	-80.147%
2026-05-04	1.2800	1.2800	1.2000	1.2100	-13.571%	208	1,561	-77.686%
2026-04-30	1.3100	1.4000	1.3100	1.4000	+19.658%	2	1,353	-80.714%
2026-04-29	1.1800	1.2100	1.1600	1.1700	-13.971%	215	1,352	-76.923%
2026-04-28	1.3600	1.3600	1.3600	1.3600	-12.258%	2	1,403	-80.147%
2026-04-27	1.5500	1.5500	1.5500	1.5500	+9.155%	2	1,401	-82.581%
2026-04-24	1.4200	1.4200	1.4200	1.4200	-5.333%	2	1,399	-80.986%
2026-04-23	1.7400	1.7400	1.5000	1.5000	-15.730%	7	1,397	-82.000%
2026-04-22	1.8000	1.8000	1.7800	1.7800	-6.316%	4	1,394	-84.831%
2026-04-21	2.0500	2.0600	1.8600	1.9000	-1.554%	1,454	1,391	-85.789%
2026-04-20	2.0000	2.0000	1.9300	1.9300	-8.531%	8	1,039	-86.010%
2026-04-17	2.1100	2.1100	2.1100	2.1100	-0.939%	25	1,032	-87.204%
2026-04-16	2.1300	2.1300	2.1300	2.1300	-4.911%	6	1,020	-87.324%
2026-04-15	2.2500	2.2900	2.2400	2.2400	-4.274%	34	1,026	-87.946%
2026-04-14	2.4200	2.5000	2.3400	2.3400	+0.429%	263	997	-88.462%
2026-04-13	2.1600	2.3300	2.1600	2.3300	+6.393%	67	806	-88.412%
2026-04-10	2.1900	2.1900	2.1900	2.1900	+6.311%	1	799	-87.671%
2026-04-09	2.0100	2.1300	1.9000	2.0600	+12.568%	148	851	-86.893%
2026-04-08	1.8300	1.8300	1.8300	1.8300	+10.241%	12	869	-85.246%
2026-04-06	1.6600	1.6600	1.6600	1.6600	+0.606%	10	879	-83.735%
2026-04-01	1.6800	1.6800	1.6500	1.6500	+13.014%	23	869	-83.636%
2026-03-30	1.4600	1.4600	1.4600	1.4600	+12.308%	4	869	-81.507%
2026-03-27	1.3200	1.3200	1.3000	1.3000	-10.959%	32	869	-79.231%
2026-03-25	1.4400	1.4600	1.4400	1.4600	+13.178%	12	899	-81.507%
2026-03-23	1.1300	1.3700	1.1300	1.2900	+7.500%	141	901	-79.070%
2026-03-19	1.1100	1.2000	1.1100	1.2000	-2.439%	10	859	-77.500%
2026-03-17	1.2300	1.2300	1.2300	1.2300	+11.818%	10	860	-78.049%
2026-03-13	1.1000	1.1000	1.1000	1.1000	-12.000%	10	850	-75.455%
2026-03-12	1.2100	1.2500	1.2100	1.2500	+9.649%	2	842	-78.400%
2026-03-09	1.1800	1.1800	1.1400	1.1400	-8.800%	150	841	-76.316%
2026-03-05	1.2500	1.2500	1.2500	1.2500	-18.301%	4	841	-78.400%
2026-03-04	1.5300	1.5300	1.5300	1.5300	+29.661%	10	841	-82.353%
2026-03-03	1.2500	1.2500	1.1800	1.1800	-33.708%	68	831	-77.119%
2026-02-26	1.7800	1.8100	1.7800	1.7800	-11.000%	14	765	-84.831%
2026-02-25	1.9600	2.0000	1.9500	2.0000	+6.952%	20	757	-86.500%
2026-02-24	1.7900	1.9200	1.7900	1.8700	-4.103%	37	757	-85.561%
2026-02-23	1.9500	1.9500	1.9500	1.9500	+5.405%	3	782	-86.154%
2026-02-20	1.7800	1.8500	1.7800	1.8500	+2.778%	35	779	-85.405%
2026-02-19	1.8500	1.8500	1.7900	1.8000	+7.143%	141	769	-85.000%
2026-02-18	1.7300	1.9100	1.6800	1.6800	+8.387%	197	711	-83.929%
2026-02-17	1.5500	1.5500	1.5500	1.5500	-16.216%	5	524	-82.581%
2026-02-12	1.9500	1.9500	1.8500	1.8500	-4.639%	57	519	-85.405%
2026-02-11	1.9500	2.0000	1.9400	1.9400	+10.857%	12	464	-86.082%
2026-02-10	1.7700	1.7700	1.7500	1.7500	+17.450%	8	461	-84.571%
2026-02-04	1.6500	1.6500	1.4700	1.4900	-12.353%	7	455	-81.879%
2026-02-03	1.6900	1.7000	1.6900	1.7000	+16.438%	5	453	-84.118%
2026-02-02	1.4600	1.4600	1.4600	1.4600	-13.095%	3	448	-81.507%
2026-01-29	3.9300	3.9300	1.6000	1.6800	-2.890%	440	448	-83.929%
2026-01-28	1.8500	1.8500	1.7300	1.7300	+2.976%	12	71	-84.393%
2026-01-27	1.5000	1.6800	1.5000	1.6800	+40.000%	38	61	-83.929%
2026-01-23	1.2000	1.2000	1.2000	1.2000	+9.091%	20	28	-77.500%
2026-01-22	1.1000	1.1000	1.1000	1.1000	+34.146%	6	12	-75.455%
2026-01-21	0.8200	0.8200	0.8200	0.8200	+26.154%	1	6	-67.073%
2026-01-16	0.6500	0.6500	0.6500	0.6500	0.000%	5	0	-58.462%