Dark

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

EOD

Aug 7, 2026

2.40-18.644%(-0.55)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	2.6000	2.6000	2.4000	2.4000	-18.644%	7	3,403	0.000%
2026-08-03	2.9500	2.9500	2.9500	2.9500	+1.027%	65	3,396	-18.644%
2026-07-30	2.9200	2.9200	2.9200	2.9200	+4.286%	2	3,460	-17.808%
2026-07-29	2.8000	2.8000	2.8000	2.8000	-5.405%	21	3,458	-14.286%
2026-07-23	2.9500	2.9600	2.9500	2.9600	-2.951%	16	3,454	-18.919%
2026-07-22	3.1000	3.1000	2.9700	3.0500	+12.963%	23	3,470	-21.311%
2026-07-17	2.7500	2.7500	2.7000	2.7000	-3.571%	4	3,471	-11.111%
2026-07-16	2.7500	2.8300	2.7500	2.8000	-11.111%	41	3,467	-14.286%
2026-07-14	3.1000	3.1500	3.1000	3.1500	+11.307%	22	3,485	-23.810%
2026-07-13	2.8300	2.8300	2.8300	2.8300	+15.510%	21	3,484	-15.194%
2026-07-08	2.3900	2.4500	2.3900	2.4500	-8.582%	2	3,484	-2.041%
2026-07-07	2.7200	2.7200	2.6700	2.6800	-0.741%	16	3,483	-10.448%
2026-07-06	2.7000	2.7000	2.7000	2.7000	+5.882%	10	3,487	-11.111%
2026-07-02	2.5500	2.5500	2.5500	2.5500	+4.082%	2	3,495	-5.882%
2026-07-01	2.4400	2.4500	2.4400	2.4500	-8.922%	7	3,495	-2.041%
2026-06-30	2.6900	2.6900	2.5000	2.6900	+3.462%	37	3,482	-10.781%
2026-06-29	2.6000	2.6000	2.6000	2.6000	+8.787%	2	3,496	-7.692%
2026-06-24	2.4000	2.4000	2.3900	2.3900	-0.417%	12	3,498	+0.418%
2026-06-23	2.4000	2.4000	2.4000	2.4000	-9.434%	1	3,503	0.000%
2026-06-22	2.5000	2.6500	2.5000	2.6500	-6.028%	37	3,504	-9.434%
2026-06-17	2.9100	2.9100	2.8200	2.8200	+11.905%	29	3,468	-14.894%
2026-06-11	2.5100	2.5200	2.5100	2.5200	+6.780%	153	3,468	-4.762%
2026-06-09	2.4600	2.4600	2.3600	2.3600	+0.426%	13	3,573	+1.695%
2026-06-08	2.4600	2.4600	2.3500	2.3500	-10.305%	80	3,575	+2.128%
2026-06-05	2.7100	2.7600	2.5500	2.6200	-7.420%	49	3,513	-8.397%
2026-06-03	2.9500	2.9500	2.8300	2.8300	-12.654%	630	3,625	-15.194%
2026-06-02	3.3000	3.3000	3.2300	3.2400	-1.818%	19	3,049	-25.926%
2026-06-01	3.3000	3.3000	3.3000	3.3000	-2.655%	1	3,030	-27.273%
2026-05-29	3.3000	3.3900	3.3000	3.3900	-7.123%	4	3,029	-29.204%
2026-05-26	3.6500	3.7500	3.5800	3.6500	-3.947%	26	3,031	-34.247%
2026-05-22	3.8000	3.8000	3.8000	3.8000	-3.308%	1	3,006	-36.842%
2026-05-21	3.6900	3.9400	3.6900	3.9300	+2.078%	11	3,262	-38.931%
2026-05-20	3.7500	3.8500	3.7500	3.8500	+2.941%	1,001	3,262	-37.662%
2026-05-18	3.6500	3.8000	3.6500	3.7400	+2.466%	191	2,212	-35.829%
2026-05-15	3.4900	3.7500	3.4900	3.6500	-19.426%	16	2,212	-34.247%
2026-05-13	4.4500	4.5300	4.4500	4.5300	-3.617%	21	2,200	-47.020%
2026-05-12	4.7000	4.7000	4.7000	4.7000	-2.490%	5	2,184	-48.936%
2026-05-11	5.0000	5.0000	4.8200	4.8200	-6.408%	8	2,184	-50.207%
2026-05-08	5.1500	5.1500	5.1500	5.1500	-6.872%	2	2,178	-53.398%
2026-05-06	5.5400	5.6500	5.5300	5.5300	+7.588%	6	2,198	-56.600%
2026-05-04	5.3000	5.3500	5.0800	5.1400	-3.019%	24	2,196	-53.307%
2026-05-01	5.4000	5.4000	5.3000	5.3000	+1.727%	7	2,176	-54.717%
2026-04-30	5.2100	5.2100	5.2100	5.2100	-2.617%	2	2,176	-53.935%
2026-04-28	5.3500	5.3500	5.3500	5.3500	-4.464%	1	2,177	-55.140%
2026-04-27	5.7000	5.7000	5.6000	5.6000	+1.818%	3	2,178	-57.143%
2026-04-24	5.5000	5.5000	5.5000	5.5000	-11.003%	3	2,175	-56.364%
2026-04-23	6.1800	6.1800	6.1800	6.1800	-1.905%	2	2,172	-61.165%
2026-04-22	6.3000	6.3000	6.3000	6.3000	-0.787%	20	2,174	-61.905%
2026-04-20	6.3500	6.3500	6.3500	6.3500	-7.703%	6	2,192	-62.205%
2026-04-16	6.8800	6.8800	6.8800	6.8800	+4.085%	150	2,198	-65.116%
2026-04-10	6.6100	6.6100	6.6100	6.6100	+7.131%	1	2,201	-63.691%
2026-04-09	6.1700	6.1700	6.1700	6.1700	+25.407%	1	2,201	-61.102%
2026-03-31	4.9200	4.9200	4.9200	4.9200	+4.681%	10	2,201	-51.220%
2026-03-30	4.7000	4.7000	4.7000	4.7000	+1.512%	2	2,211	-48.936%
2026-03-23	4.6300	4.6300	4.6300	4.6300	+25.815%	3	2,213	-48.164%
2026-03-20	3.8600	3.8600	3.6800	3.6800	-17.117%	8	2,213	-34.783%
2026-03-19	4.4400	4.4400	4.4400	4.4400	+2.069%	5	2,217	-45.946%
2026-03-18	4.3500	4.3500	4.3500	4.3500	-3.333%	55	2,308	-44.828%
2026-03-17	4.6000	4.6000	4.5000	4.5000	+3.448%	11	2,362	-46.667%
2026-03-16	4.3500	4.3500	4.3500	4.3500	+15.385%	5	2,352	-44.828%
2026-03-13	4.0000	4.0000	3.7700	3.7700	-12.731%	29	2,356	-36.340%
2026-03-12	4.5000	4.5000	4.3200	4.3200	-11.294%	151	2,368	-44.444%
2026-03-10	4.5000	4.9200	4.5000	4.8700	+18.780%	62	2,367	-50.719%
2026-03-06	4.1000	4.1000	4.1000	4.1000	-0.726%	3	2,347	-41.463%
2026-03-05	4.2700	4.2700	4.1300	4.1300	-13.958%	318	2,345	-41.889%
2026-03-04	4.8000	4.8000	4.8000	4.8000	+2.128%	10	2,043	-50.000%
2026-03-03	4.1000	4.7000	4.1000	4.7000	-8.382%	256	2,033	-48.936%
2026-03-02	5.1000	5.3000	5.1000	5.1300	-6.727%	39	2,238	-53.216%
2026-02-27	5.4000	5.5000	5.4000	5.5000	-3.339%	25	2,206	-56.364%
2026-02-26	5.5600	5.6900	5.5600	5.6900	-4.047%	3	2,181	-57.821%
2026-02-25	5.7600	5.9700	5.7600	5.9300	+4.035%	24	2,166	-59.528%
2026-02-24	5.6500	5.9000	5.6500	5.7000	+5.751%	19	2,166	-57.895%
2026-02-23	5.7000	5.7000	5.3900	5.3900	-7.069%	19	2,149	-55.473%
2026-02-20	5.5500	5.8000	5.5500	5.8000	+8.411%	4	2,152	-58.621%
2026-02-18	5.3600	5.3600	5.3500	5.3500	+9.184%	2	2,148	-55.140%
2026-02-17	4.9000	4.9000	4.9000	4.9000	+1.031%	1	2,148	-51.020%
2026-02-13	4.8000	4.8500	4.8000	4.8500	-11.818%	2	2,148	-50.515%
2026-02-12	5.5000	5.5000	5.5000	5.5000	-5.172%	1	2,148	-56.364%
2026-02-11	5.9000	5.9000	5.7400	5.8000	+6.618%	32	2,149	-58.621%
2026-02-10	5.4000	5.4400	5.4000	5.4400	+12.165%	2	2,122	-55.882%
2026-02-06	4.9000	4.9000	4.8500	4.8500	+7.778%	11	2,121	-50.515%
2026-02-05	4.5000	4.5000	4.5000	4.5000	-1.532%	1	2,110	-46.667%
2026-02-04	4.8500	4.8500	4.5700	4.5700	-5.579%	16	2,110	-47.484%
2026-02-02	4.8400	4.8400	4.8400	4.8400	+5.217%	2	2,102	-50.413%
2026-01-30	4.7500	4.7500	4.6000	4.6000	-8.000%	50	2,102	-47.826%
2026-01-29	5.5800	5.6700	5.0000	5.0000	-6.542%	23	2,102	-52.000%
2026-01-28	5.3600	5.3600	5.3500	5.3500	+5.941%	13	2,079	-55.140%
2026-01-27	4.9000	5.0500	4.8800	5.0500	+16.092%	25	2,066	-52.475%
2026-01-23	4.3500	4.3500	4.3500	4.3500	+10.127%	72	1,991	-44.828%
2026-01-22	3.7700	3.9500	3.7600	3.9500	+19.697%	23	1,919	-39.241%
2026-01-21	3.3000	3.3000	3.3000	3.3000	+15.789%	218	1,899	-27.273%
2025-12-15	2.9800	2.9800	2.8500	2.8500	-10.658%	2	1,670	-15.789%
2025-12-03	3.1900	3.1900	3.1900	3.1900	-8.857%	3	1,669	-24.765%
2025-12-02	3.5000	3.5000	3.5000	3.5000	+66.667%	3	1,666	-31.429%
2025-12-01	2.1000	2.1000	2.1000	2.1000	-8.696%	1	1,666	+14.286%
2025-10-29	2.2900	2.3000	2.2900	2.3000	+19.792%	1,001	1,665	+4.348%
2025-10-02	1.9200	1.9200	1.9200	1.9200	-3.030%	4	664	+25.000%
2025-10-01	1.9800	1.9800	1.9800	1.9800	-12.389%	1	664	+21.212%
2025-09-29	2.2600	2.2600	2.2600	2.2600	+8.654%	1	664	+6.195%
2025-09-15	2.0800	2.0800	2.0800	2.0800	+18.857%	100	663	+15.385%
2025-09-08	1.7500	1.7500	1.7500	1.7500	+2.339%	50	563	+37.143%
2025-08-28	1.7100	1.7100	1.7100	1.7100	+17.931%	1	513	+40.351%
2025-08-22	1.4000	1.4500	1.4000	1.4500	+14.173%	500	513	+65.517%
2025-08-19	1.3700	1.3700	1.2700	1.2700	-5.224%	6	13	+88.976%
2025-08-14	1.3400	1.3400	1.3400	1.3400	+0.752%	1	8	+79.104%
2025-08-08	1.3400	1.3400	1.3300	1.3300	+14.655%	2	7	+80.451%
2025-07-30	1.1600	1.1600	1.1600	1.1600	-6.452%	1	5	+106.897%
2025-07-29	1.2400	1.2400	1.2400	1.2400	0.000%	4	4	+93.548%