Dark

EWZ20270319C40
EWZ Mar 19 2027 40.00 Call (EWZ270319C00040000)
option OPRA

EOD

Oct 1, 2026

2.30-9.804%(-0.25)650

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.4900	2.4900	2.2800	2.3000	-9.804%	650	19,509	0.000%
2026-09-30	2.5100	2.5500	2.4400	2.5500	+15.385%	476	19,491	-9.804%
2026-09-29	2.1300	2.2400	2.1300	2.2100	+2.791%	45	19,416	+4.072%
2026-09-28	2.1500	2.1500	2.1500	2.1500	-8.511%	100	19,375	+6.977%
2026-09-25	2.2000	2.3600	2.2000	2.3500	-7.843%	196	19,475	-2.128%
2026-09-24	2.5700	2.5700	2.5200	2.5500	-2.672%	77	19,530	-9.804%
2026-09-23	2.6600	2.6600	2.6200	2.6200	-11.186%	501	19,574	-12.214%
2026-09-21	2.9500	2.9500	2.9500	2.9500	+15.234%	1	19,082	-22.034%
2026-09-18	2.5600	2.5600	2.5600	2.5600	-5.185%	9	19,083	-10.156%
2026-09-16	2.7300	2.7300	2.7000	2.7000	-6.574%	103	19,074	-14.815%
2026-09-15	2.8900	2.8900	2.8900	2.8900	+3.584%	3	19,020	-20.415%
2026-09-14	2.5500	2.7900	2.5500	2.7900	-7.000%	108	19,017	-17.563%
2026-09-11	3.1000	3.1000	3.0000	3.0000	-7.692%	20	19,065	-23.333%
2026-09-10	3.1900	3.2500	3.1000	3.2500	0.000%	4	19,055	-29.231%
2026-09-08	3.3500	3.3700	3.2500	3.2500	+12.069%	224	19,055	-29.231%
2026-09-04	2.9100	2.9100	2.9000	2.9000	-3.974%	13	18,825	-20.690%
2026-09-03	3.2500	3.3000	3.0200	3.0200	+0.332%	214	18,825	-23.841%
2026-09-02	2.9900	3.0700	2.9400	3.0100	+25.417%	63	18,689	-23.588%
2026-09-01	2.1600	2.4400	2.1600	2.4000	+14.286%	259	18,707	-4.167%
2026-08-31	2.1700	2.1700	2.0800	2.1000	+16.667%	145	18,610	+9.524%
2026-08-28	1.8200	1.8200	1.7200	1.8000	-11.330%	664	18,465	+27.778%
2026-08-27	1.9800	2.0300	1.9500	2.0300	-0.490%	129	17,980	+13.300%
2026-08-26	2.1000	2.1000	2.0400	2.0400	+3.030%	17	18,049	+12.745%
2026-08-25	1.5700	1.9800	1.5700	1.9800	+15.116%	16	18,138	+16.162%
2026-08-24	1.5500	1.7200	1.5500	1.7200	-7.527%	7	18,124	+33.721%
2026-08-21	1.4500	1.8600	1.4500	1.8600	+52.459%	7,677	18,123	+23.656%
2026-08-20	1.2200	1.2200	1.2200	1.2200	-5.426%	75	10,878	+88.525%
2026-08-19	1.2900	1.2900	1.2900	1.2900	+13.158%	2	10,878	+78.295%
2026-08-17	1.3100	1.3100	1.1300	1.1400	+0.885%	15	10,881	+101.754%
2026-08-14	1.1700	1.1700	1.0400	1.1300	+1.802%	75	10,868	+103.540%
2026-08-13	1.1400	1.3300	1.1100	1.1100	-8.264%	87	10,800	+107.207%
2026-08-12	1.2200	1.3900	1.2000	1.2100	-0.820%	55	10,722	+90.083%
2026-08-11	1.4000	1.4000	1.2200	1.2200	-22.785%	51	10,673	+88.525%
2026-08-10	1.5300	1.5800	1.5300	1.5800	-9.195%	52	10,663	+45.570%
2026-08-07	1.7400	1.7400	1.7400	1.7400	-9.375%	10	10,613	+32.184%
2026-08-06	2.0100	2.0700	1.9200	1.9200	-11.927%	38	10,603	+19.792%
2026-08-04	2.1800	2.1800	2.1800	2.1800	-0.457%	5	10,568	+5.505%
2026-08-03	2.2600	2.2600	2.1900	2.1900	-7.983%	2	10,573	+5.023%
2026-07-31	2.4600	2.4600	2.3800	2.3800	+20.202%	25	10,573	-3.361%
2026-07-29	2.0900	2.0900	1.9800	1.9800	-6.604%	43	10,548	+16.162%
2026-07-27	2.1100	2.1400	2.1100	2.1200	-4.933%	5	10,507	+8.491%
2026-07-24	2.2300	2.2300	2.2300	2.2300	-0.446%	21	10,507	+3.139%
2026-07-23	2.2200	2.2400	2.2200	2.2400	-5.882%	3	10,507	+2.679%
2026-07-22	2.3000	2.3800	2.3000	2.3800	+14.976%	2	10,506	-3.361%
2026-07-21	2.0400	2.0700	2.0400	2.0700	-0.481%	65	10,506	+11.111%
2026-07-20	2.0700	2.0800	2.0100	2.0800	+3.483%	24	10,505	+10.577%
2026-07-17	2.0100	2.0100	2.0100	2.0100	-2.899%	2	10,504	+14.428%
2026-07-16	2.0700	2.0700	2.0700	2.0700	-10.390%	33	10,502	+11.111%
2026-07-15	2.2900	2.3100	2.2900	2.3100	-1.702%	5	10,535	-0.433%
2026-07-14	2.3600	2.3600	2.3500	2.3500	+9.813%	2	10,530	-2.128%
2026-07-13	2.2000	2.2000	2.1400	2.1400	-10.460%	11	10,528	+7.477%
2026-07-10	2.3200	2.3900	2.3200	2.3900	+26.455%	47	10,517	-3.766%
2026-07-09	1.8900	1.8900	1.8900	1.8900	+5.000%	10	10,478	+21.693%
2026-07-08	1.8200	1.8200	1.8000	1.8000	-8.163%	2	10,475	+27.778%
2026-07-07	2.0000	2.0000	1.9600	1.9600	-3.922%	2	10,474	+17.347%
2026-07-06	2.0200	2.0400	2.0200	2.0400	+7.368%	7	10,472	+12.745%
2026-07-02	1.9000	1.9000	1.9000	1.9000	-4.040%	1	10,469	+21.053%
2026-06-29	1.9800	1.9800	1.9800	1.9800	-1.000%	1	10,469	+16.162%
2026-06-25	2.0000	2.0000	2.0000	2.0000	+14.286%	3	10,468	+15.000%
2026-06-24	1.7000	1.7500	1.7000	1.7500	-7.895%	11	10,465	+31.429%
2026-06-22	1.9000	1.9000	1.9000	1.9000	+3.825%	4	10,467	+21.053%
2026-06-18	1.8300	1.8300	1.8300	1.8300	-17.195%	5	10,467	+25.683%
2026-06-17	2.2100	2.2100	2.2100	2.2100	+3.271%	1	10,467	+4.072%
2026-06-15	2.4600	2.4600	2.1400	2.1400	-6.957%	81	10,467	+7.477%
2026-06-12	2.3000	2.3000	2.2900	2.3000	+6.481%	3	10,412	0.000%
2026-06-11	1.8700	2.1600	1.8700	2.1600	+30.909%	12	10,410	+6.481%
2026-06-10	1.6500	1.6500	1.6500	1.6500	-14.063%	15	10,423	+39.394%
2026-06-09	1.9200	1.9200	1.9200	1.9200	-10.698%	5	10,423	+19.792%
2026-06-04	2.1300	2.1500	2.1300	2.1500	0.000%	2	10,418	+6.977%
2026-06-03	2.1500	2.1500	2.1200	2.1500	-16.988%	70	10,416	+6.977%
2026-06-01	2.6000	2.6000	2.5900	2.5900	-0.385%	2	10,406	-11.197%
2026-05-29	2.6000	2.6000	2.6000	2.6000	-9.722%	7	10,405	-11.538%
2026-05-28	2.9000	2.9000	2.8800	2.8800	+0.699%	15	10,403	-20.139%
2026-05-27	2.8500	2.8600	2.8500	2.8600	-10.625%	35	10,388	-19.580%
2026-05-21	3.0500	3.2500	3.0000	3.2000	+2.564%	32	10,353	-28.125%
2026-05-20	3.0400	3.1200	3.0400	3.1200	+15.129%	11	10,321	-26.282%
2026-05-19	2.8800	2.8800	2.7100	2.7100	-15.313%	38	10,285	-15.129%
2026-05-18	3.0000	3.2000	2.9700	3.2000	+7.383%	6	10,285	-28.125%
2026-05-15	3.0500	3.0500	2.9800	2.9800	-17.222%	6	10,285	-22.819%
2026-05-14	3.4700	3.6000	3.4300	3.6000	+2.857%	14	10,280	-36.111%
2026-05-13	3.8000	3.8000	3.5000	3.5000	-11.392%	30	10,240	-34.286%
2026-05-12	3.9500	3.9500	3.9500	3.9500	-14.130%	1	10,240	-41.772%
2026-05-08	4.6000	4.6000	4.6000	4.6000	-5.155%	10	10,240	-50.000%
2026-05-06	4.9000	4.9000	4.8500	4.8500	+8.989%	10	10,230	-52.577%
2026-05-04	4.4600	4.4600	4.4000	4.4500	-4.095%	3	10,220	-48.315%
2026-05-01	4.6400	4.6400	4.6400	4.6400	+9.434%	5	10,213	-50.431%
2026-04-29	4.4200	4.4200	4.2400	4.2400	-16.535%	6	10,213	-45.755%
2026-04-27	5.1200	5.1500	5.0800	5.0800	+1.600%	105	10,216	-54.724%
2026-04-23	5.2000	5.2000	5.0000	5.0000	-17.219%	15	10,115	-54.000%
2026-04-20	6.0400	6.0400	6.0400	6.0400	-3.514%	1	10,102	-61.921%
2026-04-15	6.4500	6.4500	6.2600	6.2600	+5.743%	2	10,103	-63.259%
2026-04-13	5.9200	5.9200	5.9200	5.9200	+1.893%	1	10,103	-61.149%
2026-04-09	5.7400	5.8100	5.7400	5.8100	+11.946%	27	10,102	-60.413%
2026-04-08	5.1900	5.1900	5.1900	5.1900	+7.010%	1	10,085	-55.684%
2026-04-02	4.8500	4.8500	4.8500	4.8500	+3.191%	1	10,084	-52.577%
2026-03-31	4.6500	4.7000	4.6000	4.7000	+16.049%	8	10,084	-51.064%
2026-03-30	4.0500	4.0500	4.0500	4.0500	0.000%	26	10,076	-43.210%
2026-03-27	4.0500	4.0500	4.0500	4.0500	-6.897%	5	10,069	-43.210%
2026-03-25	4.3500	4.3500	4.3500	4.3500	+14.474%	23	10,064	-47.126%
2026-03-24	3.8000	3.8000	3.8000	3.8000	-6.173%	10	10,041	-39.474%
2026-03-23	3.7800	4.0500	3.7800	4.0500	0.000%	10,031	10,031	-43.210%