Dark

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

EOD

Sep 29, 2026

8.73-1.910%(-0.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.7300	8.7300	8.7300	8.7300	-1.910%	2	1,269	0.000%
2026-09-28	8.9400	9.0000	8.9000	8.9000	-1.111%	12	1,267	-1.910%
2026-09-25	9.0000	9.0000	9.0000	9.0000	-10.000%	1	1,267	-3.000%
2026-09-17	10.0000	10.0000	10.0000	10.0000	-5.213%	3	1,267	-12.700%
2026-09-10	10.0000	10.5500	10.0000	10.5500	+2.031%	11	1,264	-17.251%
2026-09-09	10.3400	10.3400	10.3400	10.3400	-5.138%	2	1,266	-15.571%
2026-09-08	11.0000	11.1400	10.9000	10.9000	+5.314%	18	1,268	-19.908%
2026-09-03	10.5500	10.5500	10.3500	10.3500	+1.471%	4	1,276	-15.652%
2026-09-02	10.0000	10.2000	10.0000	10.2000	+10.870%	11	1,278	-14.412%
2026-09-01	9.1000	9.2000	9.1000	9.2000	+12.195%	8	1,278	-5.109%
2026-08-28	8.3000	8.3000	7.9500	8.2000	-0.606%	15	1,276	+6.463%
2026-08-25	7.9500	8.2500	7.9000	8.2500	+3.125%	9	1,265	+5.818%
2026-08-21	7.2000	8.0000	7.2000	8.0000	+14.613%	2	1,262	+9.125%
2026-08-19	7.5000	7.5000	6.9800	6.9800	-1.966%	12	1,262	+25.072%
2026-08-18	7.1200	7.1200	7.1200	7.1200	+4.706%	1	1,264	+22.612%
2026-08-17	6.8500	6.8500	6.6000	6.8000	-3.546%	55	1,264	+28.382%
2026-08-14	7.0500	7.0500	7.0500	7.0500	+3.676%	1	1,264	+23.830%
2026-08-13	6.5000	6.8000	6.5000	6.8000	-1.449%	23	1,264	+28.382%
2026-08-12	6.9000	6.9000	6.9000	6.9000	-1.429%	10	1,268	+26.522%
2026-08-11	7.3000	7.3000	7.0000	7.0000	-10.256%	4	1,268	+24.714%
2026-08-10	7.8000	7.8000	7.8000	7.8000	-2.133%	1	1,268	+11.923%
2026-08-07	7.9700	7.9700	7.9700	7.9700	-3.976%	1	1,268	+9.536%
2026-08-06	8.3000	8.3000	8.3000	8.3000	-3.488%	1	1,268	+5.181%
2026-08-05	9.2000	9.2000	8.6000	8.6000	-2.825%	4	1,270	+1.512%
2026-08-04	9.1000	9.1000	8.8500	8.8500	-1.667%	12	1,277	-1.356%
2026-08-03	8.8000	9.0000	8.7500	9.0000	-2.597%	4	1,277	-3.000%
2026-07-31	9.1000	9.2400	9.1000	9.2400	+2.667%	6	1,277	-5.519%
2026-07-30	8.4500	9.0000	8.4500	9.0000	+11.111%	5	1,278	-3.000%
2026-07-29	8.2000	8.2500	8.1000	8.1000	-10.000%	16	1,278	+7.778%
2026-07-28	9.0000	9.0000	9.0000	9.0000	+3.448%	5	1,286	-3.000%
2026-07-27	8.6000	8.8000	8.3000	8.7000	-7.447%	51	1,286	+0.345%
2026-07-22	9.0000	9.4000	9.0000	9.4000	+10.980%	5	1,322	-7.128%
2026-07-21	8.4700	8.4700	8.4700	8.4700	-0.936%	4	1,322	+3.070%
2026-07-20	8.5500	8.5500	8.5500	8.5500	+4.015%	2	1,322	+2.105%
2026-07-17	7.3000	8.2200	7.3000	8.2200	-0.964%	6	1,322	+6.204%
2026-07-16	8.3000	8.3000	8.3000	8.3000	-7.469%	1	1,322	+5.181%
2026-07-15	9.0000	9.0000	8.8900	8.9700	+3.103%	5	1,323	-2.676%
2026-07-14	8.7000	8.7000	8.7000	8.7000	+2.353%	1	1,320	+0.345%
2026-07-13	8.7900	8.7900	8.5000	8.5000	-5.028%	3	1,320	+2.706%
2026-07-10	8.9500	8.9500	8.8600	8.9500	+16.993%	6	1,321	-2.458%
2026-07-08	7.7500	7.7500	7.6500	7.6500	-6.707%	4	1,323	+14.118%
2026-07-07	8.2000	8.2000	8.2000	8.2000	+2.500%	12	1,330	+6.463%
2026-07-06	7.7000	8.0000	7.7000	8.0000	+2.564%	33	1,330	+9.125%
2026-07-02	8.2500	8.2500	7.8000	7.8000	+2.632%	3	1,330	+11.923%
2026-07-01	7.4700	7.6500	7.4700	7.6000	-4.161%	3	1,330	+14.868%
2026-06-30	8.0000	8.0000	7.8500	7.9300	+3.660%	6	1,862	+10.088%
2026-06-29	8.1700	8.1700	7.6500	7.6500	-3.774%	18	1,862	+14.118%
2026-06-26	7.6000	8.2500	7.6000	7.9500	+0.126%	795	1,863	+9.811%
2026-06-25	7.5000	7.9700	7.2500	7.9400	+8.322%	124	2,089	+9.950%
2026-06-24	7.2500	7.6400	7.1000	7.3300	-4.308%	782	2,484	+19.100%
2026-06-18	7.9000	7.9000	7.5800	7.6600	-6.585%	29	2,874	+13.969%
2026-06-17	8.2000	8.2000	8.2000	8.2000	+2.500%	1	2,874	+6.463%
2026-06-16	7.8000	8.0000	7.8000	8.0000	-1.961%	24	2,874	+9.125%
2026-06-15	8.5500	8.5500	8.1600	8.1600	-2.041%	2	2,874	+6.985%
2026-06-12	8.2500	8.3500	8.2500	8.3300	+3.350%	12	2,873	+4.802%
2026-06-11	8.0600	8.0600	8.0600	8.0600	+10.411%	7	2,875	+8.313%
2026-06-10	7.3000	7.3000	7.3000	7.3000	-1.882%	16	2,868	+19.589%
2026-06-08	7.3500	7.4400	7.3500	7.4400	-0.268%	11	2,870	+17.339%
2026-06-05	7.4000	7.6000	7.4000	7.4600	-4.968%	9	2,881	+17.024%
2026-06-04	8.0000	8.0000	7.8500	7.8500	-4.268%	9	2,887	+11.210%
2026-06-03	8.4000	8.4000	8.0000	8.2000	-8.380%	27	2,886	+6.463%
2026-06-02	8.7300	8.9500	8.7300	8.9500	+4.070%	5	2,862	-2.458%
2026-06-01	8.7000	8.8000	8.6000	8.6000	-1.714%	14	2,867	+1.512%
2026-05-29	9.0000	9.0000	8.7500	8.7500	-6.116%	32	2,878	-0.229%
2026-05-27	9.2000	9.3500	9.2000	9.3200	-1.895%	10	2,851	-6.330%
2026-05-26	9.4000	9.5000	9.1500	9.5000	0.000%	29	2,843	-8.105%
2026-05-22	9.5000	9.7000	9.5000	9.5000	-4.330%	12	2,844	-8.105%
2026-05-21	9.9300	9.9300	9.9300	9.9300	+3.115%	1	2,843	-12.085%
2026-05-20	9.6500	9.6500	9.6000	9.6300	+4.674%	3	2,843	-9.346%
2026-05-19	9.4800	9.4800	9.2000	9.2000	0.000%	8	2,833	-5.109%
2026-05-18	9.5100	9.5100	9.2000	9.2000	+1.099%	2	2,833	-5.109%
2026-05-15	9.4500	9.7000	9.0000	9.1000	-11.650%	15	2,833	-4.066%
2026-05-14	10.4000	10.4000	10.2200	10.3000	+8.421%	20	2,820	-15.243%
2026-05-13	10.5000	10.6000	9.5000	9.5000	-13.636%	248	3,043	-8.105%
2026-05-12	11.0000	11.0000	10.7000	11.0000	-2.135%	14	3,043	-20.636%
2026-05-11	11.5000	11.5500	11.2400	11.2400	-3.103%	19	3,043	-22.331%
2026-05-08	11.8500	11.9500	11.6000	11.6000	+2.655%	16	3,028	-24.741%
2026-05-07	12.0000	12.0000	11.3000	11.3000	-8.130%	20	3,017	-22.743%
2026-05-06	12.4000	12.4000	12.1000	12.3000	+3.361%	113	3,001	-29.024%
2026-05-05	11.9000	11.9000	11.9000	11.9000	-0.833%	2	2,918	-26.639%
2026-05-01	12.0000	12.0000	12.0000	12.0000	+1.095%	95	2,823	-27.250%
2026-04-30	11.8700	11.8700	11.8700	11.8700	+5.044%	2	2,823	-26.453%
2026-04-29	11.8000	11.8000	11.2500	11.3000	-6.457%	15	2,824	-22.743%
2026-04-28	12.0000	12.4500	11.4500	12.0800	-1.388%	20	2,820	-27.732%
2026-04-24	12.2500	12.2500	12.2500	12.2500	-2.000%	16	2,821	-28.735%
2026-04-23	12.5000	12.5000	12.5000	12.5000	-6.015%	13	2,837	-30.160%
2026-04-21	13.2500	13.3000	13.1500	13.3000	-1.845%	3	2,835	-34.361%
2026-04-20	13.5500	13.5500	13.5500	13.5500	0.000%	10	2,835	-35.572%
2026-04-17	13.5800	13.6000	13.5500	13.5500	0.000%	14	2,825	-35.572%
2026-04-16	13.5500	13.5500	13.5500	13.5500	-3.214%	2	2,820	-35.572%
2026-04-14	14.2200	14.6500	14.0000	14.0000	+2.941%	33	2,820	-37.643%
2026-04-13	13.6500	13.6500	13.3000	13.6000	-0.220%	4	2,828	-35.809%
2026-04-10	13.3700	13.6300	13.3700	13.6300	+4.846%	15	2,828	-35.950%
2026-04-09	13.0000	13.0000	12.5500	13.0000	+5.691%	8	2,824	-32.846%
2026-04-08	12.0000	12.3000	12.0000	12.3000	+9.821%	11	2,820	-29.024%
2026-04-07	11.0800	11.2000	11.0800	11.2000	-0.885%	11	2,827	-22.054%
2026-04-06	11.3000	11.3000	11.3000	11.3000	+0.444%	1	2,837	-22.743%
2026-04-02	10.6000	11.2500	10.6000	11.2500	-5.063%	2	2,838	-22.400%
2026-04-01	11.6000	11.8500	11.4300	11.8500	+3.043%	15	2,838	-26.329%
2026-03-31	10.5800	11.5000	10.5800	11.5000	+12.086%	124	2,835	-24.087%
2026-03-30	10.5100	10.5500	10.2600	10.2600	-3.208%	6	2,918	-14.912%
2026-03-27	9.8500	10.6000	9.8500	10.6000	+0.474%	14	2,920	-17.642%
2026-03-26	10.5500	10.5500	10.5500	10.5500	-2.495%	3	2,910	-17.251%
2026-03-25	11.1000	11.1000	10.7300	10.8200	+8.200%	4	2,910	-19.316%
2026-03-24	10.0000	10.0000	9.5500	10.0000	-4.762%	17	2,906	-12.700%
2026-03-23	9.5000	10.5000	9.5000	10.5000	+20.690%	22	2,920	-16.857%
2026-03-20	9.4500	9.4500	8.7000	8.7000	-11.675%	42	2,927	+0.345%
2026-03-19	9.3000	9.9000	9.3000	9.8500	-4.831%	28	2,897	-11.371%
2026-03-18	10.1500	10.3500	10.1200	10.3500	+2.374%	10	2,873	-15.652%
2026-03-17	10.1100	10.1100	10.1100	10.1100	+3.163%	2	2,865	-13.650%
2026-03-16	9.3000	10.0000	9.3000	9.8000	+8.287%	16	2,867	-10.918%
2026-03-13	9.8000	9.8000	9.0500	9.0500	-7.179%	10	2,878	-3.536%
2026-03-12	10.0000	10.0000	9.7500	9.7500	-7.583%	10	2,873	-10.462%
2026-03-11	10.7000	10.7000	10.5500	10.5500	-2.043%	23	2,863	-17.251%
2026-03-10	10.4100	11.1000	10.4000	10.7700	+8.788%	79	2,880	-18.942%
2026-03-09	9.9000	10.1000	9.5500	9.9000	+1.124%	6	2,955	-11.818%
2026-03-06	9.5400	9.7900	9.4400	9.7900	-0.508%	19	2,959	-10.827%
2026-03-05	10.2800	10.2800	9.8000	9.8400	-7.606%	4	2,948	-11.280%
2026-03-04	10.5200	10.7000	10.5000	10.6500	+6.287%	18	2,948	-18.028%
2026-03-03	9.9000	10.8000	9.2800	10.0200	-12.105%	264	2,930	-12.874%
2026-03-02	11.0500	11.5000	10.8500	11.4000	-2.146%	23	2,721	-23.421%
2026-02-27	11.7500	11.8000	11.4800	11.6500	-2.101%	58	2,698	-25.064%
2026-02-26	12.0000	12.0100	11.5000	11.9000	-2.459%	96	2,644	-26.639%
2026-02-25	12.3000	12.3500	12.0800	12.2000	-0.813%	60	2,489	-28.443%
2026-02-24	11.9000	12.3000	11.7500	12.3000	+5.579%	183	2,489	-29.024%
2026-02-23	12.0000	12.3500	11.5900	11.6500	-2.917%	1,892	2,308	-25.064%
2026-02-20	11.4000	12.0000	11.4000	12.0000	+6.383%	2	506	-27.250%
2026-02-19	10.9300	11.2800	10.9300	11.2800	+3.297%	13	504	-22.606%
2026-02-18	11.2500	11.2500	10.8300	10.9200	+2.343%	37	517	-20.055%
2026-02-17	10.8900	10.8900	10.5900	10.6700	+2.596%	21	484	-18.182%
2026-02-13	10.4000	10.4000	10.4000	10.4000	0.000%	10	475	-16.058%
2026-02-05	10.4000	10.4000	10.4000	10.4000	+0.483%	3	475	-16.058%
2026-02-04	10.0800	10.3500	10.0800	10.3500	-0.481%	7	472	-15.652%
2026-01-30	10.4000	10.4000	10.4000	10.4000	-7.473%	7	465	-16.058%
2026-01-29	11.5000	11.5000	11.2400	11.2400	+2.648%	15	472	-22.331%
2026-01-27	10.8200	10.9500	10.8200	10.9500	+10.494%	11	463	-20.274%
2026-01-26	10.1000	10.1500	9.8900	9.9100	+12.614%	202	452	-11.907%
2026-01-22	8.8000	8.8000	8.8000	8.8000	+16.095%	1	252	-0.795%
2026-01-15	7.5800	7.5800	7.5800	7.5800	+4.841%	1	252	+15.172%
2026-01-14	7.2300	7.2300	7.2300	7.2300	-2.297%	1	253	+20.747%
2026-01-12	7.4000	7.4000	7.4000	7.4000	-0.404%	1	253	+17.973%
2026-01-09	7.5000	7.5000	7.4300	7.4300	+4.648%	110	252	+17.497%
2026-01-08	7.1000	7.1000	7.1000	7.1000	+4.412%	3	142	+22.958%
2026-01-05	6.8000	6.8000	6.8000	6.8000	+10.569%	10	129	+28.382%
2025-12-17	6.1500	6.1500	6.1500	6.1500	-15.289%	1	129	+41.951%
2025-12-15	7.2600	7.2600	7.2600	7.2600	-11.679%	1	129	+20.248%
2025-12-04	8.1000	8.2200	8.1000	8.2200	+11.081%	4	129	+6.204%
2025-11-28	7.4000	7.4000	7.4000	7.4000	+4.225%	5	127	+17.973%
2025-11-17	7.1000	7.1000	7.1000	7.1000	-1.389%	1	132	+22.958%
2025-11-13	7.2000	7.2000	7.2000	7.2000	-4.000%	1	133	+21.250%
2025-11-11	7.2000	7.5000	7.1800	7.5000	+7.914%	50	133	+16.400%
2025-11-10	6.9500	6.9500	6.9500	6.9500	+6.923%	3	170	+25.612%
2025-11-07	6.5000	6.5000	6.5000	6.5000	+1.562%	1	167	+34.308%
2025-11-06	6.9000	6.9000	6.4000	6.4000	+8.475%	6	166	+36.406%
2025-10-30	5.9000	5.9000	5.9000	5.9000	-1.667%	1	162	+47.966%
2025-10-29	6.0000	6.0000	6.0000	6.0000	+6.195%	21	180	+45.500%
2025-10-24	5.6500	5.6500	5.6500	5.6500	0.000%	1	180	+54.513%
2025-10-23	5.6500	5.6500	5.6500	5.6500	+10.784%	1	179	+54.513%
2025-10-16	5.1000	5.1000	5.1000	5.1000	0.000%	5	178	+71.176%
2025-10-15	5.0000	5.1000	5.0000	5.1000	+7.595%	25	173	+71.176%
2025-10-14	4.6500	4.7400	4.6500	4.7400	-0.837%	11	148	+84.177%
2025-10-13	4.7800	4.7800	4.7800	4.7800	-4.400%	1	137	+82.636%
2025-10-10	5.0000	5.0000	5.0000	5.0000	-4.762%	20	136	+74.600%
2025-10-08	5.2500	5.2500	5.2500	5.2500	0.000%	15	116	+66.286%
2025-10-02	5.6000	5.6000	5.2500	5.2500	-11.017%	11	101	+66.286%
2025-10-01	5.7000	5.9000	5.7000	5.9000	-1.667%	27	90	+47.966%
2025-09-29	6.0000	6.0000	6.0000	6.0000	+3.448%	50	63	+45.500%
2025-09-25	5.8000	5.8000	5.8000	5.8000	-3.333%	10	13	+50.517%
2025-09-19	6.0000	6.0000	6.0000	6.0000	+0.503%	1	3	+45.500%
2025-09-17	5.9700	5.9700	5.9700	5.9700	+3.287%	1	2	+46.231%
2025-09-16	5.7800	5.7800	5.7800	5.7800	0.000%	1	1	+51.038%