Dark

EWZ20280121C30
EWZ Jan 21 2028 30.00 Call (EWZ280121C00030000)
option OPRA

EOD

Aug 6, 2026

8.30-3.488%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	8.3000	8.3000	8.3000	8.3000	-3.488%	1	1,268	0.000%
2026-08-05	9.2000	9.2000	8.6000	8.6000	-2.825%	4	1,270	-3.488%
2026-08-04	9.1000	9.1000	8.8500	8.8500	-1.667%	12	1,277	-6.215%
2026-08-03	8.8000	9.0000	8.7500	9.0000	-2.597%	4	1,277	-7.778%
2026-07-31	9.1000	9.2400	9.1000	9.2400	+2.667%	6	1,277	-10.173%
2026-07-30	8.4500	9.0000	8.4500	9.0000	+11.111%	5	1,278	-7.778%
2026-07-29	8.2000	8.2500	8.1000	8.1000	-10.000%	16	1,278	+2.469%
2026-07-28	9.0000	9.0000	9.0000	9.0000	+3.448%	5	1,286	-7.778%
2026-07-27	8.6000	8.8000	8.3000	8.7000	-7.447%	51	1,286	-4.598%
2026-07-22	9.0000	9.4000	9.0000	9.4000	+10.980%	5	1,322	-11.702%
2026-07-21	8.4700	8.4700	8.4700	8.4700	-0.936%	4	1,322	-2.007%
2026-07-20	8.5500	8.5500	8.5500	8.5500	+4.015%	2	1,322	-2.924%
2026-07-17	7.3000	8.2200	7.3000	8.2200	-0.964%	6	1,322	+0.973%
2026-07-16	8.3000	8.3000	8.3000	8.3000	-7.469%	1	1,322	0.000%
2026-07-15	9.0000	9.0000	8.8900	8.9700	+3.103%	5	1,323	-7.469%
2026-07-14	8.7000	8.7000	8.7000	8.7000	+2.353%	1	1,320	-4.598%
2026-07-13	8.7900	8.7900	8.5000	8.5000	-5.028%	3	1,320	-2.353%
2026-07-10	8.9500	8.9500	8.8600	8.9500	+16.993%	6	1,321	-7.263%
2026-07-08	7.7500	7.7500	7.6500	7.6500	-6.707%	4	1,323	+8.497%
2026-07-07	8.2000	8.2000	8.2000	8.2000	+2.500%	12	1,330	+1.220%
2026-07-06	7.7000	8.0000	7.7000	8.0000	+2.564%	33	1,330	+3.750%
2026-07-02	8.2500	8.2500	7.8000	7.8000	+2.632%	3	1,330	+6.410%
2026-07-01	7.4700	7.6500	7.4700	7.6000	-4.161%	3	1,330	+9.211%
2026-06-30	8.0000	8.0000	7.8500	7.9300	+3.660%	6	1,862	+4.666%
2026-06-29	8.1700	8.1700	7.6500	7.6500	-3.774%	18	1,862	+8.497%
2026-06-26	7.6000	8.2500	7.6000	7.9500	+0.126%	795	1,863	+4.403%
2026-06-25	7.5000	7.9700	7.2500	7.9400	+8.322%	124	2,089	+4.534%
2026-06-24	7.2500	7.6400	7.1000	7.3300	-4.308%	782	2,484	+13.233%
2026-06-18	7.9000	7.9000	7.5800	7.6600	-6.585%	29	2,874	+8.355%
2026-06-17	8.2000	8.2000	8.2000	8.2000	+2.500%	1	2,874	+1.220%
2026-06-16	7.8000	8.0000	7.8000	8.0000	-1.961%	24	2,874	+3.750%
2026-06-15	8.5500	8.5500	8.1600	8.1600	-2.041%	2	2,874	+1.716%
2026-06-12	8.2500	8.3500	8.2500	8.3300	+3.350%	12	2,873	-0.360%
2026-06-11	8.0600	8.0600	8.0600	8.0600	+10.411%	7	2,875	+2.978%
2026-06-10	7.3000	7.3000	7.3000	7.3000	-1.882%	16	2,868	+13.699%
2026-06-08	7.3500	7.4400	7.3500	7.4400	-0.268%	11	2,870	+11.559%
2026-06-05	7.4000	7.6000	7.4000	7.4600	-4.968%	9	2,881	+11.260%
2026-06-04	8.0000	8.0000	7.8500	7.8500	-4.268%	9	2,887	+5.732%
2026-06-03	8.4000	8.4000	8.0000	8.2000	-8.380%	27	2,886	+1.220%
2026-06-02	8.7300	8.9500	8.7300	8.9500	+4.070%	5	2,862	-7.263%
2026-06-01	8.7000	8.8000	8.6000	8.6000	-1.714%	14	2,867	-3.488%
2026-05-29	9.0000	9.0000	8.7500	8.7500	-6.116%	32	2,878	-5.143%
2026-05-27	9.2000	9.3500	9.2000	9.3200	-1.895%	10	2,851	-10.944%
2026-05-26	9.4000	9.5000	9.1500	9.5000	0.000%	29	2,843	-12.632%
2026-05-22	9.5000	9.7000	9.5000	9.5000	-4.330%	12	2,844	-12.632%
2026-05-21	9.9300	9.9300	9.9300	9.9300	+3.115%	1	2,843	-16.415%
2026-05-20	9.6500	9.6500	9.6000	9.6300	+4.674%	3	2,843	-13.811%
2026-05-19	9.4800	9.4800	9.2000	9.2000	0.000%	8	2,833	-9.783%
2026-05-18	9.5100	9.5100	9.2000	9.2000	+1.099%	2	2,833	-9.783%
2026-05-15	9.4500	9.7000	9.0000	9.1000	-11.650%	15	2,833	-8.791%
2026-05-14	10.4000	10.4000	10.2200	10.3000	+8.421%	20	2,820	-19.417%
2026-05-13	10.5000	10.6000	9.5000	9.5000	-13.636%	248	3,043	-12.632%
2026-05-12	11.0000	11.0000	10.7000	11.0000	-2.135%	14	3,043	-24.545%
2026-05-11	11.5000	11.5500	11.2400	11.2400	-3.103%	19	3,043	-26.157%
2026-05-08	11.8500	11.9500	11.6000	11.6000	+2.655%	16	3,028	-28.448%
2026-05-07	12.0000	12.0000	11.3000	11.3000	-8.130%	20	3,017	-26.549%
2026-05-06	12.4000	12.4000	12.1000	12.3000	+3.361%	113	3,001	-32.520%
2026-05-05	11.9000	11.9000	11.9000	11.9000	-0.833%	2	2,918	-30.252%
2026-05-01	12.0000	12.0000	12.0000	12.0000	+1.095%	95	2,823	-30.833%
2026-04-30	11.8700	11.8700	11.8700	11.8700	+5.044%	2	2,823	-30.076%
2026-04-29	11.8000	11.8000	11.2500	11.3000	-6.457%	15	2,824	-26.549%
2026-04-28	12.0000	12.4500	11.4500	12.0800	-1.388%	20	2,820	-31.291%
2026-04-24	12.2500	12.2500	12.2500	12.2500	-2.000%	16	2,821	-32.245%
2026-04-23	12.5000	12.5000	12.5000	12.5000	-6.015%	13	2,837	-33.600%
2026-04-21	13.2500	13.3000	13.1500	13.3000	-1.845%	3	2,835	-37.594%
2026-04-20	13.5500	13.5500	13.5500	13.5500	0.000%	10	2,835	-38.745%
2026-04-17	13.5800	13.6000	13.5500	13.5500	0.000%	14	2,825	-38.745%
2026-04-16	13.5500	13.5500	13.5500	13.5500	-3.214%	2	2,820	-38.745%
2026-04-14	14.2200	14.6500	14.0000	14.0000	+2.941%	33	2,820	-40.714%
2026-04-13	13.6500	13.6500	13.3000	13.6000	-0.220%	4	2,828	-38.971%
2026-04-10	13.3700	13.6300	13.3700	13.6300	+4.846%	15	2,828	-39.105%
2026-04-09	13.0000	13.0000	12.5500	13.0000	+5.691%	8	2,824	-36.154%
2026-04-08	12.0000	12.3000	12.0000	12.3000	+9.821%	11	2,820	-32.520%
2026-04-07	11.0800	11.2000	11.0800	11.2000	-0.885%	11	2,827	-25.893%
2026-04-06	11.3000	11.3000	11.3000	11.3000	+0.444%	1	2,837	-26.549%
2026-04-02	10.6000	11.2500	10.6000	11.2500	-5.063%	2	2,838	-26.222%
2026-04-01	11.6000	11.8500	11.4300	11.8500	+3.043%	15	2,838	-29.958%
2026-03-31	10.5800	11.5000	10.5800	11.5000	+12.086%	124	2,835	-27.826%
2026-03-30	10.5100	10.5500	10.2600	10.2600	-3.208%	6	2,918	-19.103%
2026-03-27	9.8500	10.6000	9.8500	10.6000	+0.474%	14	2,920	-21.698%
2026-03-26	10.5500	10.5500	10.5500	10.5500	-2.495%	3	2,910	-21.327%
2026-03-25	11.1000	11.1000	10.7300	10.8200	+8.200%	4	2,910	-23.290%
2026-03-24	10.0000	10.0000	9.5500	10.0000	-4.762%	17	2,906	-17.000%
2026-03-23	9.5000	10.5000	9.5000	10.5000	+20.690%	22	2,920	-20.952%
2026-03-20	9.4500	9.4500	8.7000	8.7000	-11.675%	42	2,927	-4.598%
2026-03-19	9.3000	9.9000	9.3000	9.8500	-4.831%	28	2,897	-15.736%
2026-03-18	10.1500	10.3500	10.1200	10.3500	+2.374%	10	2,873	-19.807%
2026-03-17	10.1100	10.1100	10.1100	10.1100	+3.163%	2	2,865	-17.903%
2026-03-16	9.3000	10.0000	9.3000	9.8000	+8.287%	16	2,867	-15.306%
2026-03-13	9.8000	9.8000	9.0500	9.0500	-7.179%	10	2,878	-8.287%
2026-03-12	10.0000	10.0000	9.7500	9.7500	-7.583%	10	2,873	-14.872%
2026-03-11	10.7000	10.7000	10.5500	10.5500	-2.043%	23	2,863	-21.327%
2026-03-10	10.4100	11.1000	10.4000	10.7700	+8.788%	79	2,880	-22.934%
2026-03-09	9.9000	10.1000	9.5500	9.9000	+1.124%	6	2,955	-16.162%
2026-03-06	9.5400	9.7900	9.4400	9.7900	-0.508%	19	2,959	-15.220%
2026-03-05	10.2800	10.2800	9.8000	9.8400	-7.606%	4	2,948	-15.650%
2026-03-04	10.5200	10.7000	10.5000	10.6500	+6.287%	18	2,948	-22.066%
2026-03-03	9.9000	10.8000	9.2800	10.0200	-12.105%	264	2,930	-17.166%
2026-03-02	11.0500	11.5000	10.8500	11.4000	-2.146%	23	2,721	-27.193%
2026-02-27	11.7500	11.8000	11.4800	11.6500	-2.101%	58	2,698	-28.755%
2026-02-26	12.0000	12.0100	11.5000	11.9000	-2.459%	96	2,644	-30.252%
2026-02-25	12.3000	12.3500	12.0800	12.2000	-0.813%	60	2,489	-31.967%
2026-02-24	11.9000	12.3000	11.7500	12.3000	+5.579%	183	2,489	-32.520%
2026-02-23	12.0000	12.3500	11.5900	11.6500	-2.917%	1,892	2,308	-28.755%
2026-02-20	11.4000	12.0000	11.4000	12.0000	+6.383%	2	506	-30.833%
2026-02-19	10.9300	11.2800	10.9300	11.2800	+3.297%	13	504	-26.418%
2026-02-18	11.2500	11.2500	10.8300	10.9200	+2.343%	37	517	-23.993%
2026-02-17	10.8900	10.8900	10.5900	10.6700	+2.596%	21	484	-22.212%
2026-02-13	10.4000	10.4000	10.4000	10.4000	0.000%	10	475	-20.192%
2026-02-05	10.4000	10.4000	10.4000	10.4000	+0.483%	3	475	-20.192%
2026-02-04	10.0800	10.3500	10.0800	10.3500	-0.481%	7	472	-19.807%
2026-01-30	10.4000	10.4000	10.4000	10.4000	-7.473%	7	465	-20.192%
2026-01-29	11.5000	11.5000	11.2400	11.2400	+2.648%	15	472	-26.157%
2026-01-27	10.8200	10.9500	10.8200	10.9500	+10.494%	11	463	-24.201%
2026-01-26	10.1000	10.1500	9.8900	9.9100	+12.614%	202	452	-16.246%
2026-01-22	8.8000	8.8000	8.8000	8.8000	+16.095%	1	252	-5.682%
2026-01-15	7.5800	7.5800	7.5800	7.5800	+4.841%	1	252	+9.499%
2026-01-14	7.2300	7.2300	7.2300	7.2300	-2.297%	1	253	+14.799%
2026-01-12	7.4000	7.4000	7.4000	7.4000	-0.404%	1	253	+12.162%
2026-01-09	7.5000	7.5000	7.4300	7.4300	+4.648%	110	252	+11.709%
2026-01-08	7.1000	7.1000	7.1000	7.1000	+4.412%	3	142	+16.901%
2026-01-05	6.8000	6.8000	6.8000	6.8000	+10.569%	10	129	+22.059%
2025-12-17	6.1500	6.1500	6.1500	6.1500	-15.289%	1	129	+34.959%
2025-12-15	7.2600	7.2600	7.2600	7.2600	-11.679%	1	129	+14.325%
2025-12-04	8.1000	8.2200	8.1000	8.2200	+11.081%	4	129	+0.973%
2025-11-28	7.4000	7.4000	7.4000	7.4000	+4.225%	5	127	+12.162%
2025-11-17	7.1000	7.1000	7.1000	7.1000	-1.389%	1	132	+16.901%
2025-11-13	7.2000	7.2000	7.2000	7.2000	-4.000%	1	133	+15.278%
2025-11-11	7.2000	7.5000	7.1800	7.5000	+7.914%	50	133	+10.667%
2025-11-10	6.9500	6.9500	6.9500	6.9500	+6.923%	3	170	+19.424%
2025-11-07	6.5000	6.5000	6.5000	6.5000	+1.562%	1	167	+27.692%
2025-11-06	6.9000	6.9000	6.4000	6.4000	+8.475%	6	166	+29.688%
2025-10-30	5.9000	5.9000	5.9000	5.9000	-1.667%	1	162	+40.678%
2025-10-29	6.0000	6.0000	6.0000	6.0000	+6.195%	21	180	+38.333%
2025-10-24	5.6500	5.6500	5.6500	5.6500	0.000%	1	180	+46.903%
2025-10-23	5.6500	5.6500	5.6500	5.6500	+10.784%	1	179	+46.903%
2025-10-16	5.1000	5.1000	5.1000	5.1000	0.000%	5	178	+62.745%
2025-10-15	5.0000	5.1000	5.0000	5.1000	+7.595%	25	173	+62.745%
2025-10-14	4.6500	4.7400	4.6500	4.7400	-0.837%	11	148	+75.105%
2025-10-13	4.7800	4.7800	4.7800	4.7800	-4.400%	1	137	+73.640%
2025-10-10	5.0000	5.0000	5.0000	5.0000	-4.762%	20	136	+66.000%
2025-10-08	5.2500	5.2500	5.2500	5.2500	0.000%	15	116	+58.095%
2025-10-02	5.6000	5.6000	5.2500	5.2500	-11.017%	11	101	+58.095%
2025-10-01	5.7000	5.9000	5.7000	5.9000	-1.667%	27	90	+40.678%
2025-09-29	6.0000	6.0000	6.0000	6.0000	+3.448%	50	63	+38.333%
2025-09-25	5.8000	5.8000	5.8000	5.8000	-3.333%	10	13	+43.103%
2025-09-19	6.0000	6.0000	6.0000	6.0000	+0.503%	1	3	+38.333%
2025-09-17	5.9700	5.9700	5.9700	5.9700	+3.287%	1	2	+39.028%
2025-09-16	5.7800	5.7800	5.7800	5.7800	0.000%	1	1	+43.599%