Dark

EWZ20270716C40
EWZ Jul 16 2027 40.00 Call (EWZ270716C00040000)
option OPRA

EOD

Oct 1, 2026

3.15-0.631%(-0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.1500	3.1500	3.1500	3.1500	-0.631%	1	3,438	0.000%
2026-09-30	3.1700	3.1700	3.1700	3.1700	-3.939%	1	3,438	-0.631%
2026-09-24	3.3000	3.3000	3.3000	3.3000	-1.493%	1	3,439	-4.545%
2026-09-23	3.3500	3.3500	3.3500	3.3500	-1.471%	21	3,440	-5.970%
2026-09-22	3.4500	3.4500	3.4000	3.4000	-2.857%	15	3,423	-7.353%
2026-09-18	3.3000	3.5500	3.3000	3.5000	0.000%	68	3,418	-10.000%
2026-09-16	3.3000	3.5000	3.3000	3.5000	-7.652%	5	3,351	-10.000%
2026-09-11	3.7900	3.7900	3.7900	3.7900	-7.561%	100	3,350	-16.887%
2026-09-08	4.2000	4.2000	4.1000	4.1000	+10.811%	30	3,450	-23.171%
2026-09-03	4.0000	4.0200	3.7000	3.7000	+0.817%	54	3,482	-14.865%
2026-09-02	3.6700	3.6700	3.6700	3.6700	+20.328%	1	3,509	-14.169%
2026-09-01	3.0500	3.0500	3.0500	3.0500	+14.662%	3	3,510	+3.279%
2026-08-31	2.6500	2.6900	2.6500	2.6600	-2.564%	62	3,510	+18.421%
2026-08-28	2.7300	2.7300	2.7300	2.7300	+49.180%	4	3,501	+15.385%
2026-08-20	1.8600	1.8800	1.8300	1.8300	+8.284%	220	3,501	+72.131%
2026-08-18	1.6900	1.6900	1.6900	1.6900	+2.424%	511	3,314	+86.391%
2026-08-14	1.8000	1.8000	1.6500	1.6500	-4.070%	17	3,314	+90.909%
2026-08-13	1.7800	1.7800	1.7200	1.7200	-7.527%	101	3,301	+83.140%
2026-08-12	1.8500	1.8600	1.8300	1.8600	-1.064%	451	3,252	+69.355%
2026-08-11	2.2000	2.2000	1.8600	1.8800	-21.667%	51	3,399	+67.553%
2026-08-07	2.6000	2.6000	2.4000	2.4000	-18.644%	7	3,403	+31.250%
2026-08-03	2.9500	2.9500	2.9500	2.9500	+1.027%	65	3,396	+6.780%
2026-07-30	2.9200	2.9200	2.9200	2.9200	+4.286%	2	3,460	+7.877%
2026-07-29	2.8000	2.8000	2.8000	2.8000	-5.405%	21	3,458	+12.500%
2026-07-23	2.9500	2.9600	2.9500	2.9600	-2.951%	16	3,454	+6.419%
2026-07-22	3.1000	3.1000	2.9700	3.0500	+12.963%	23	3,470	+3.279%
2026-07-17	2.7500	2.7500	2.7000	2.7000	-3.571%	4	3,471	+16.667%
2026-07-16	2.7500	2.8300	2.7500	2.8000	-11.111%	41	3,467	+12.500%
2026-07-14	3.1000	3.1500	3.1000	3.1500	+11.307%	22	3,485	0.000%
2026-07-13	2.8300	2.8300	2.8300	2.8300	+15.510%	21	3,484	+11.307%
2026-07-08	2.3900	2.4500	2.3900	2.4500	-8.582%	2	3,484	+28.571%
2026-07-07	2.7200	2.7200	2.6700	2.6800	-0.741%	16	3,483	+17.537%
2026-07-06	2.7000	2.7000	2.7000	2.7000	+5.882%	10	3,487	+16.667%
2026-07-02	2.5500	2.5500	2.5500	2.5500	+4.082%	2	3,495	+23.529%
2026-07-01	2.4400	2.4500	2.4400	2.4500	-8.922%	7	3,495	+28.571%
2026-06-30	2.6900	2.6900	2.5000	2.6900	+3.462%	37	3,482	+17.100%
2026-06-29	2.6000	2.6000	2.6000	2.6000	+8.787%	2	3,496	+21.154%
2026-06-24	2.4000	2.4000	2.3900	2.3900	-0.417%	12	3,498	+31.799%
2026-06-23	2.4000	2.4000	2.4000	2.4000	-9.434%	1	3,503	+31.250%
2026-06-22	2.5000	2.6500	2.5000	2.6500	-6.028%	37	3,504	+18.868%
2026-06-17	2.9100	2.9100	2.8200	2.8200	+11.905%	29	3,468	+11.702%
2026-06-11	2.5100	2.5200	2.5100	2.5200	+6.780%	153	3,468	+25.000%
2026-06-09	2.4600	2.4600	2.3600	2.3600	+0.426%	13	3,573	+33.475%
2026-06-08	2.4600	2.4600	2.3500	2.3500	-10.305%	80	3,575	+34.043%
2026-06-05	2.7100	2.7600	2.5500	2.6200	-7.420%	49	3,513	+20.229%
2026-06-03	2.9500	2.9500	2.8300	2.8300	-12.654%	630	3,625	+11.307%
2026-06-02	3.3000	3.3000	3.2300	3.2400	-1.818%	19	3,049	-2.778%
2026-06-01	3.3000	3.3000	3.3000	3.3000	-2.655%	1	3,030	-4.545%
2026-05-29	3.3000	3.3900	3.3000	3.3900	-7.123%	4	3,029	-7.080%
2026-05-26	3.6500	3.7500	3.5800	3.6500	-3.947%	26	3,031	-13.699%
2026-05-22	3.8000	3.8000	3.8000	3.8000	-3.308%	1	3,006	-17.105%
2026-05-21	3.6900	3.9400	3.6900	3.9300	+2.078%	11	3,262	-19.847%
2026-05-20	3.7500	3.8500	3.7500	3.8500	+2.941%	1,001	3,262	-18.182%
2026-05-18	3.6500	3.8000	3.6500	3.7400	+2.466%	191	2,212	-15.775%
2026-05-15	3.4900	3.7500	3.4900	3.6500	-19.426%	16	2,212	-13.699%
2026-05-13	4.4500	4.5300	4.4500	4.5300	-3.617%	21	2,200	-30.464%
2026-05-12	4.7000	4.7000	4.7000	4.7000	-2.490%	5	2,184	-32.979%
2026-05-11	5.0000	5.0000	4.8200	4.8200	-6.408%	8	2,184	-34.647%
2026-05-08	5.1500	5.1500	5.1500	5.1500	-6.872%	2	2,178	-38.835%
2026-05-06	5.5400	5.6500	5.5300	5.5300	+7.588%	6	2,198	-43.038%
2026-05-04	5.3000	5.3500	5.0800	5.1400	-3.019%	24	2,196	-38.716%
2026-05-01	5.4000	5.4000	5.3000	5.3000	+1.727%	7	2,176	-40.566%
2026-04-30	5.2100	5.2100	5.2100	5.2100	-2.617%	2	2,176	-39.539%
2026-04-28	5.3500	5.3500	5.3500	5.3500	-4.464%	1	2,177	-41.121%
2026-04-27	5.7000	5.7000	5.6000	5.6000	+1.818%	3	2,178	-43.750%
2026-04-24	5.5000	5.5000	5.5000	5.5000	-11.003%	3	2,175	-42.727%
2026-04-23	6.1800	6.1800	6.1800	6.1800	-1.905%	2	2,172	-49.029%
2026-04-22	6.3000	6.3000	6.3000	6.3000	-0.787%	20	2,174	-50.000%
2026-04-20	6.3500	6.3500	6.3500	6.3500	-7.703%	6	2,192	-50.394%
2026-04-16	6.8800	6.8800	6.8800	6.8800	+4.085%	150	2,198	-54.215%
2026-04-10	6.6100	6.6100	6.6100	6.6100	+7.131%	1	2,201	-52.345%
2026-04-09	6.1700	6.1700	6.1700	6.1700	+25.407%	1	2,201	-48.947%
2026-03-31	4.9200	4.9200	4.9200	4.9200	+4.681%	10	2,201	-35.976%
2026-03-30	4.7000	4.7000	4.7000	4.7000	+1.512%	2	2,211	-32.979%
2026-03-23	4.6300	4.6300	4.6300	4.6300	+25.815%	3	2,213	-31.965%
2026-03-20	3.8600	3.8600	3.6800	3.6800	-17.117%	8	2,213	-14.402%
2026-03-19	4.4400	4.4400	4.4400	4.4400	+2.069%	5	2,217	-29.054%
2026-03-18	4.3500	4.3500	4.3500	4.3500	-3.333%	55	2,308	-27.586%
2026-03-17	4.6000	4.6000	4.5000	4.5000	+3.448%	11	2,362	-30.000%
2026-03-16	4.3500	4.3500	4.3500	4.3500	+15.385%	5	2,352	-27.586%
2026-03-13	4.0000	4.0000	3.7700	3.7700	-12.731%	29	2,356	-16.446%
2026-03-12	4.5000	4.5000	4.3200	4.3200	-11.294%	151	2,368	-27.083%
2026-03-10	4.5000	4.9200	4.5000	4.8700	+18.780%	62	2,367	-35.318%
2026-03-06	4.1000	4.1000	4.1000	4.1000	-0.726%	3	2,347	-23.171%
2026-03-05	4.2700	4.2700	4.1300	4.1300	-13.958%	318	2,345	-23.729%
2026-03-04	4.8000	4.8000	4.8000	4.8000	+2.128%	10	2,043	-34.375%
2026-03-03	4.1000	4.7000	4.1000	4.7000	-8.382%	256	2,033	-32.979%
2026-03-02	5.1000	5.3000	5.1000	5.1300	-6.727%	39	2,238	-38.596%
2026-02-27	5.4000	5.5000	5.4000	5.5000	-3.339%	25	2,206	-42.727%
2026-02-26	5.5600	5.6900	5.5600	5.6900	-4.047%	3	2,181	-44.640%
2026-02-25	5.7600	5.9700	5.7600	5.9300	+4.035%	24	2,166	-46.880%
2026-02-24	5.6500	5.9000	5.6500	5.7000	+5.751%	19	2,166	-44.737%
2026-02-23	5.7000	5.7000	5.3900	5.3900	-7.069%	19	2,149	-41.558%
2026-02-20	5.5500	5.8000	5.5500	5.8000	+8.411%	4	2,152	-45.690%
2026-02-18	5.3600	5.3600	5.3500	5.3500	+9.184%	2	2,148	-41.121%
2026-02-17	4.9000	4.9000	4.9000	4.9000	+1.031%	1	2,148	-35.714%
2026-02-13	4.8000	4.8500	4.8000	4.8500	-11.818%	2	2,148	-35.052%
2026-02-12	5.5000	5.5000	5.5000	5.5000	-5.172%	1	2,148	-42.727%
2026-02-11	5.9000	5.9000	5.7400	5.8000	+6.618%	32	2,149	-45.690%
2026-02-10	5.4000	5.4400	5.4000	5.4400	+12.165%	2	2,122	-42.096%
2026-02-06	4.9000	4.9000	4.8500	4.8500	+7.778%	11	2,121	-35.052%
2026-02-05	4.5000	4.5000	4.5000	4.5000	-1.532%	1	2,110	-30.000%
2026-02-04	4.8500	4.8500	4.5700	4.5700	-5.579%	16	2,110	-31.072%
2026-02-02	4.8400	4.8400	4.8400	4.8400	+5.217%	2	2,102	-34.917%
2026-01-30	4.7500	4.7500	4.6000	4.6000	-8.000%	50	2,102	-31.522%
2026-01-29	5.5800	5.6700	5.0000	5.0000	-6.542%	23	2,102	-37.000%
2026-01-28	5.3600	5.3600	5.3500	5.3500	+5.941%	13	2,079	-41.121%
2026-01-27	4.9000	5.0500	4.8800	5.0500	+16.092%	25	2,066	-37.624%
2026-01-23	4.3500	4.3500	4.3500	4.3500	+10.127%	72	1,991	-27.586%
2026-01-22	3.7700	3.9500	3.7600	3.9500	+19.697%	23	1,919	-20.253%
2026-01-21	3.3000	3.3000	3.3000	3.3000	+15.789%	218	1,899	-4.545%
2025-12-15	2.9800	2.9800	2.8500	2.8500	-10.658%	2	1,670	+10.526%
2025-12-03	3.1900	3.1900	3.1900	3.1900	-8.857%	3	1,669	-1.254%
2025-12-02	3.5000	3.5000	3.5000	3.5000	+66.667%	3	1,666	-10.000%
2025-12-01	2.1000	2.1000	2.1000	2.1000	-8.696%	1	1,666	+50.000%
2025-10-29	2.2900	2.3000	2.2900	2.3000	+19.792%	1,001	1,665	+36.957%
2025-10-02	1.9200	1.9200	1.9200	1.9200	-3.030%	4	664	+64.063%
2025-10-01	1.9800	1.9800	1.9800	1.9800	-12.389%	1	664	+59.091%
2025-09-29	2.2600	2.2600	2.2600	2.2600	+8.654%	1	664	+39.381%
2025-09-15	2.0800	2.0800	2.0800	2.0800	+18.857%	100	663	+51.442%
2025-09-08	1.7500	1.7500	1.7500	1.7500	+2.339%	50	563	+80.000%
2025-08-28	1.7100	1.7100	1.7100	1.7100	+17.931%	1	513	+84.211%
2025-08-22	1.4000	1.4500	1.4000	1.4500	+14.173%	500	513	+117.241%
2025-08-19	1.3700	1.3700	1.2700	1.2700	-5.224%	6	13	+148.031%
2025-08-14	1.3400	1.3400	1.3400	1.3400	+0.752%	1	8	+135.075%
2025-08-08	1.3400	1.3400	1.3300	1.3300	+14.655%	2	7	+136.842%
2025-07-30	1.1600	1.1600	1.1600	1.1600	-6.452%	1	5	+171.552%
2025-07-29	1.2400	1.2400	1.2400	1.2400	0.000%	4	4	+154.032%