Dark

EWZ20270716C50
EWZ Jul 16 2027 50.00 Call (EWZ270716C00050000)
option OPRA

EOD

Sep 28, 2026

0.8400-8.696%(-0.0800)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.8700	0.8700	0.8400	0.8400	-8.696%	70	10,856	0.000%
2026-09-25	0.9200	0.9200	0.9200	0.9200	-22.034%	5	10,806	-8.696%
2026-09-23	1.1800	1.1800	1.1800	1.1800	-4.065%	15	10,811	-28.814%
2026-09-22	1.2300	1.2300	1.2300	1.2300	+8.850%	30	10,832	-31.707%
2026-09-15	1.1300	1.1300	1.1300	1.1300	+3.670%	10,000	11,213	-25.664%
2026-09-14	1.0900	1.0900	1.0900	1.0900	-19.259%	40	1,778	-22.936%
2026-09-08	1.3500	1.3900	1.3400	1.3500	-2.174%	425	1,767	-37.778%
2026-09-03	1.4000	1.4000	1.3800	1.3800	+89.041%	15	1,375	-39.130%
2026-08-24	0.7300	0.7300	0.7300	0.7300	+55.319%	5	1,365	+15.068%
2026-08-18	0.4700	0.4700	0.4700	0.4700	-4.082%	1	1,360	+78.723%
2026-08-13	0.4900	0.4900	0.4800	0.4900	-9.259%	60	1,359	+71.429%
2026-08-11	0.6000	0.6000	0.5400	0.5400	-14.286%	69	1,358	+55.556%
2026-08-10	0.6500	0.6500	0.6300	0.6300	-28.409%	56	1,342	+33.333%
2026-07-21	0.8800	0.8800	0.8800	0.8800	+6.024%	4	1,289	-4.545%
2026-07-09	0.7500	0.8300	0.7500	0.8300	+5.063%	517	1,289	+1.205%
2026-07-08	0.7900	0.7900	0.7900	0.7900	-7.059%	30	1,215	+6.329%
2026-07-01	0.7800	0.8500	0.7800	0.8500	-1.163%	15	1,206	-1.176%
2026-06-30	0.8800	0.8800	0.8600	0.8600	+8.861%	7	1,176	-2.326%
2026-06-24	0.8200	0.8200	0.7900	0.7900	-24.762%	60	1,175	+6.329%
2026-06-15	1.0500	1.0500	1.0500	1.0500	+20.690%	50	1,144	-20.000%
2026-06-08	0.8900	0.8900	0.8700	0.8700	-19.444%	60	1,144	-3.448%
2026-06-04	1.0800	1.0800	1.0800	1.0800	+2.857%	1	1,084	-22.222%
2026-06-03	1.0500	1.0500	1.0500	1.0500	-9.483%	1	1,085	-20.000%
2026-06-01	1.1600	1.1600	1.1600	1.1600	-7.937%	33	1,084	-27.586%
2026-05-29	1.2600	1.2600	1.2300	1.2600	-6.667%	145	1,087	-33.333%
2026-05-27	1.3500	1.3500	1.3500	1.3500	-3.571%	1	1,232	-37.778%
2026-05-26	1.4000	1.4000	1.4000	1.4000	-7.895%	3	1,232	-40.000%
2026-05-21	1.4700	1.5200	1.4700	1.5200	+13.433%	115	1,250	-44.737%
2026-05-20	1.3600	1.3600	1.3400	1.3400	+1.515%	30	1,220	-37.313%
2026-05-19	1.3200	1.3200	1.3200	1.3200	-8.333%	30	1,265	-36.364%
2026-05-18	1.4100	1.4400	1.4100	1.4400	+2.857%	24	1,265	-41.667%
2026-05-15	1.4000	1.4300	1.3700	1.4000	-17.647%	99	1,265	-40.000%
2026-05-13	1.7000	1.7000	1.7000	1.7000	-5.556%	2	1,166	-50.588%
2026-05-12	1.8000	1.8000	1.8000	1.8000	-14.286%	500	1,666	-53.333%
2026-05-11	2.1000	2.1000	2.1000	2.1000	-5.405%	20	1,666	-60.000%
2026-05-07	2.2200	2.2200	2.2200	2.2200	-1.333%	5	1,686	-62.162%
2026-05-05	2.2500	2.2500	2.2500	2.2500	+1.810%	1	1,681	-62.667%
2026-05-04	2.2300	2.2300	2.2000	2.2100	-0.450%	41	1,682	-61.991%
2026-05-01	2.2200	2.2200	2.2200	2.2200	+5.714%	8	1,639	-62.162%
2026-04-29	2.0700	2.1000	2.0700	2.1000	-9.483%	44	1,639	-60.000%
2026-04-28	2.3100	2.3200	2.3100	2.3200	-2.929%	60	1,595	-63.793%
2026-04-24	2.3900	2.3900	2.3900	2.3900	-4.400%	125	1,535	-64.854%
2026-04-23	2.7000	2.7000	2.5000	2.5000	-8.759%	174	1,410	-66.400%
2026-04-22	2.7700	2.7700	2.7400	2.7400	-5.517%	35	1,236	-69.343%
2026-04-21	2.9000	2.9000	2.9000	2.9000	-14.706%	5	1,216	-71.034%
2026-04-20	2.9000	3.4000	2.9000	3.4000	+17.241%	93	1,216	-75.294%
2026-04-17	2.5000	3.1500	2.5000	2.9000	-7.937%	247	1,123	-71.034%
2026-04-16	3.1500	3.1500	3.1500	3.1500	-5.970%	13	1,142	-73.333%
2026-04-14	3.4200	3.4200	3.3500	3.3500	+28.846%	103	1,129	-74.925%
2026-04-08	2.6000	2.6000	2.6000	2.6000	+13.043%	1	1,026	-67.692%
2026-04-07	2.3000	2.3000	2.3000	2.3000	-4.167%	1	1,025	-63.478%
2026-03-31	2.3000	2.4000	2.3000	2.4000	+20.000%	7	1,025	-65.000%
2026-03-30	4.2000	4.2000	2.0000	2.0000	-5.660%	100	1,019	-58.000%
2026-03-26	2.1200	2.1200	2.1200	2.1200	+10.417%	1	1,082	-60.377%
2026-03-24	1.9500	1.9500	1.9200	1.9200	-4.478%	13	1,081	-56.250%
2026-03-23	2.0000	2.0100	2.0000	2.0100	+0.500%	2	1,081	-58.209%
2026-03-20	1.6000	2.0000	1.6000	2.0000	-0.498%	159	1,081	-58.000%
2026-03-17	2.0100	2.0100	2.0100	2.0100	+18.935%	20	922	-58.209%
2026-03-13	1.6900	1.6900	1.6900	1.6900	-11.053%	1	932	-50.296%
2026-03-12	1.9000	1.9000	1.9000	1.9000	-15.556%	2	933	-55.789%
2026-03-10	2.2200	2.2500	2.2200	2.2500	+12.500%	3	935	-62.667%
2026-03-05	2.0000	2.0000	2.0000	2.0000	-2.439%	50	932	-58.000%
2026-03-03	2.0500	2.0500	2.0500	2.0500	-18.651%	10	932	-59.024%
2026-02-27	2.4200	2.5200	2.4200	2.5200	-7.011%	200	922	-66.667%
2026-02-25	2.6400	2.8000	2.6400	2.7100	+3.042%	11	937	-69.004%
2026-02-24	2.5600	2.6300	2.5100	2.6300	+1.938%	640	937	-68.061%
2026-02-23	2.5800	2.5800	2.5800	2.5800	-2.273%	95	867	-67.442%
2026-02-20	2.4400	2.6400	2.4400	2.6400	+2.724%	210	772	-68.182%
2026-02-19	2.5300	2.5700	2.5300	2.5700	+9.829%	70	582	-67.315%
2026-02-18	2.4800	2.4900	2.3400	2.3400	+0.862%	331	492	-64.103%
2026-02-13	2.3200	2.3200	2.3200	2.3200	+11.005%	2	198	-63.793%
2026-02-04	2.1600	2.1600	1.9700	2.0900	-12.552%	59	198	-59.809%
2026-02-03	2.3800	2.4400	2.3000	2.3900	-3.239%	71	198	-64.854%
2026-01-29	2.6000	2.6000	2.4700	2.4700	+1.646%	53	127	-65.992%
2026-01-28	2.4100	2.4300	2.4000	2.4300	+5.195%	18	75	-65.432%
2026-01-27	2.2000	2.3100	2.1900	2.3100	+26.923%	48	75	-63.636%
2026-01-26	1.8200	1.8200	1.8200	1.8200	+4.000%	1	32	-53.846%
2026-01-23	1.7500	1.7500	1.7500	1.7500	+60.550%	17	32	-52.000%
2026-01-16	1.0900	1.0900	1.0900	1.0900	0.000%	15	0	-22.936%