Dark

EWZ20280121C35
EWZ Jan 21 2028 35.00 Call (EWZ280121C00035000)
option OPRA

EOD

Sep 28, 2026

6.21-7.727%(-0.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	6.2100	6.2100	6.2100	6.2100	-7.727%	1	1,654	0.000%
2026-09-24	6.7300	6.7300	6.7300	6.7300	-5.211%	1	1,654	-7.727%
2026-09-21	6.9500	7.1000	6.9000	7.1000	+5.185%	7	1,654	-12.535%
2026-09-16	6.7500	6.7500	6.7500	6.7500	-3.571%	10	1,659	-8.000%
2026-09-15	7.1000	7.1000	7.0000	7.0000	-2.098%	2	1,670	-11.286%
2026-09-10	7.0000	7.1500	7.0000	7.1500	+0.140%	3	1,669	-13.147%
2026-09-09	7.3200	7.6000	7.1400	7.1400	-5.430%	4	1,674	-13.025%
2026-09-08	7.6600	8.0000	7.5400	7.5500	+7.244%	155	1,674	-17.748%
2026-09-04	6.9500	7.0400	6.8000	7.0400	-1.813%	10	1,706	-11.790%
2026-09-03	7.4100	7.4100	7.1700	7.1700	-1.511%	5	1,706	-13.389%
2026-09-02	6.9800	7.4000	6.9800	7.2800	+25.517%	7	1,711	-14.698%
2026-08-31	5.9000	5.9000	5.8000	5.8000	+9.434%	2	1,708	+7.069%
2026-08-24	5.0000	5.3000	5.0000	5.3000	+3.922%	11	1,713	+17.170%
2026-08-21	5.1500	5.1500	4.9700	5.1000	+12.088%	12	1,707	+21.765%
2026-08-20	4.5500	4.5500	4.5000	4.5500	+0.220%	27	1,711	+36.484%
2026-08-19	4.4500	5.1000	4.4500	4.5400	+4.368%	45	1,721	+36.784%
2026-08-17	4.3500	4.3500	4.3500	4.3500	+3.819%	35	1,695	+42.759%
2026-08-13	4.3000	4.3000	4.1900	4.1900	-7.095%	7	1,695	+48.210%
2026-08-12	4.5000	4.7000	4.4500	4.5100	+2.500%	9	1,693	+37.694%
2026-08-11	4.9500	5.1000	4.3000	4.4000	-13.725%	16	1,687	+41.136%
2026-08-10	5.2000	5.2000	5.1000	5.1000	-2.857%	18	1,675	+21.765%
2026-08-07	5.5000	5.5000	5.2500	5.2500	-8.696%	8	1,658	+18.286%
2026-08-06	5.7500	5.7500	5.7500	5.7500	-4.167%	2	1,652	+8.000%
2026-08-05	6.0000	6.0000	6.0000	6.0000	-5.512%	1	1,650	+3.500%
2026-07-31	6.2000	6.3500	6.0000	6.3500	+5.307%	4	1,649	-2.205%
2026-07-30	6.0300	6.0300	6.0300	6.0300	+8.649%	1	1,649	+2.985%
2026-07-29	5.5500	5.5500	5.5500	5.5500	-3.478%	2	1,649	+11.892%
2026-07-27	5.7500	5.7500	5.7500	5.7500	-2.542%	10	1,647	+8.000%
2026-07-24	5.9500	5.9500	5.9000	5.9000	-7.378%	5	1,657	+5.254%
2026-07-23	6.5000	6.5000	6.3700	6.3700	+3.577%	2	1,655	-2.512%
2026-07-22	6.4000	6.4000	6.1500	6.1500	+6.034%	5	1,654	+0.976%
2026-07-20	5.8000	5.8000	5.8000	5.8000	+5.455%	17	1,656	+7.069%
2026-07-17	5.7100	5.7100	5.5000	5.5000	-11.290%	2	1,656	+12.909%
2026-07-14	6.2000	6.2000	6.2000	6.2000	+1.639%	2	1,656	+0.161%
2026-07-13	6.1000	6.1000	6.1000	6.1000	0.000%	1	1,655	+1.803%
2026-07-10	6.0000	6.2200	5.9800	6.1000	+8.929%	165	1,654	+1.803%
2026-07-08	5.1200	5.6000	5.1000	5.6000	+7.692%	20	1,576	+10.893%
2026-07-01	5.2000	5.2000	5.2000	5.2000	-7.143%	25	1,606	+19.423%
2026-06-29	5.6000	5.6000	5.6000	5.6000	+1.633%	3	1,581	+10.893%
2026-06-26	5.3600	5.5100	5.3600	5.5100	+5.962%	4	1,578	+12.704%
2026-06-25	5.2000	5.2000	5.2000	5.2000	+3.380%	27	1,575	+19.423%
2026-06-24	4.9500	5.0300	4.9500	5.0300	-6.852%	6	1,575	+23.459%
2026-06-23	5.4000	5.4000	5.4000	5.4000	+0.935%	10	1,575	+15.000%
2026-06-16	5.3500	5.3500	5.3500	5.3500	-5.310%	1	1,566	+16.075%
2026-06-15	6.0100	6.0100	5.6400	5.6500	+1.802%	20	1,566	+9.912%
2026-06-11	5.5000	5.5500	5.5000	5.5500	+8.611%	102	1,570	+11.892%
2026-06-08	5.1100	5.1100	5.1100	5.1100	-7.091%	2	1,485	+21.526%
2026-06-05	5.4700	5.5000	5.4700	5.5000	+0.182%	13	1,483	+12.909%
2026-06-04	5.6500	5.6500	5.4900	5.4900	-5.345%	2	1,470	+13.115%
2026-06-03	5.4500	5.8000	5.4500	5.8000	-7.937%	32	1,470	+7.069%
2026-06-01	6.3000	6.3000	6.3000	6.3000	+5.000%	10	1,444	-1.429%
2026-05-29	6.0600	6.0600	6.0000	6.0000	-10.045%	51	1,444	+3.500%
2026-05-27	6.3900	6.6700	6.3900	6.6700	+2.615%	7	1,473	-6.897%
2026-05-26	6.5000	6.5000	6.5000	6.5000	-7.143%	1	1,468	-4.462%
2026-05-22	7.0000	7.0000	7.0000	7.0000	0.000%	8	1,468	-11.286%
2026-05-21	7.0000	7.0000	7.0000	7.0000	+15.702%	2	1,466	-11.286%
2026-05-18	7.2500	7.2500	6.0500	6.0500	-9.295%	16	1,466	+2.645%
2026-05-15	6.8000	6.8000	6.6100	6.6700	-9.865%	4	1,467	-6.897%
2026-05-14	7.2900	7.4000	7.2900	7.4000	+10.448%	26	1,465	-16.081%
2026-05-13	6.7000	6.7000	6.7000	6.7000	-14.103%	9	1,465	-7.313%
2026-05-12	8.0500	8.0500	7.8000	7.8000	-8.985%	11	1,465	-20.385%
2026-05-08	8.8000	8.8000	8.5700	8.5700	-6.134%	3	1,465	-27.538%
2026-05-06	9.1300	9.1300	9.1300	9.1300	+0.662%	1	1,474	-31.982%
2026-05-05	9.0700	9.0700	9.0700	9.0700	+0.332%	11	1,474	-31.533%
2026-05-04	9.1000	9.1000	9.0400	9.0400	+5.607%	15	1,474	-31.305%
2026-04-30	8.5900	8.5900	8.5600	8.5600	+0.706%	15	1,465	-27.453%
2026-04-29	8.5000	8.5000	8.5000	8.5000	-9.862%	2	1,478	-26.941%
2026-04-27	9.3800	9.4300	9.3800	9.4300	+5.836%	100	1,480	-34.146%
2026-04-24	9.1000	9.1000	8.9100	8.9100	-4.194%	5	1,380	-30.303%
2026-04-23	9.6000	9.6000	9.3000	9.3000	-10.577%	6	1,381	-33.226%
2026-04-21	10.4000	10.4000	10.4000	10.4000	+3.277%	1	1,382	-40.288%
2026-04-20	10.0700	10.0700	10.0700	10.0700	-4.095%	1	1,382	-38.332%
2026-04-17	10.4000	10.5000	10.4000	10.5000	+1.449%	2	1,382	-40.857%
2026-04-16	10.4500	10.4500	10.3500	10.3500	+1.471%	25	1,381	-40.000%
2026-04-15	10.5000	10.5000	10.2000	10.2000	-4.045%	3	1,380	-39.118%
2026-04-14	10.6300	10.6300	10.6300	10.6300	+1.722%	5	1,416	-41.580%
2026-04-13	10.4500	10.4500	10.4500	10.4500	-1.878%	24	1,416	-40.574%
2026-04-10	10.3000	10.6500	10.2600	10.6500	+13.904%	51	1,397	-41.690%
2026-04-08	9.4000	9.4000	9.3500	9.3500	+12.651%	9	1,379	-33.583%
2026-04-02	8.3000	8.3000	8.3000	8.3000	-4.598%	2	1,383	-25.181%
2026-04-01	8.7400	8.7400	8.7000	8.7000	+2.959%	7	1,383	-28.621%
2026-03-31	8.0600	8.5200	8.0600	8.4500	+7.643%	17	1,385	-26.509%
2026-03-26	7.8500	7.8500	7.8500	7.8500	-1.875%	10	1,383	-20.892%
2026-03-25	8.1000	8.1000	8.0000	8.0000	+3.896%	2	1,393	-22.375%
2026-03-24	7.4000	7.7000	7.4000	7.7000	+20.313%	9	1,392	-19.351%
2026-03-20	6.4000	6.4000	6.4000	6.4000	-5.882%	1	1,385	-2.969%
2026-03-19	6.8000	6.8000	6.8000	6.8000	-1.876%	10	1,384	-8.676%
2026-03-16	7.1500	7.1500	6.9200	6.9300	+7.944%	16	1,384	-10.390%
2026-03-13	6.9000	6.9800	6.4200	6.4200	-8.936%	210	1,380	-3.271%
2026-03-12	7.1700	7.1700	7.0500	7.0500	-9.615%	6	1,369	-11.915%
2026-03-11	7.8000	7.8000	7.8000	7.8000	-4.059%	1	1,381	-20.385%
2026-03-10	8.1300	8.1300	8.1300	8.1300	+14.346%	1	1,381	-23.616%
2026-03-05	7.2000	7.2000	7.0400	7.1100	-7.662%	31	1,380	-12.658%
2026-03-04	7.8000	7.8000	7.7000	7.7000	+3.356%	3	1,372	-19.351%
2026-03-03	7.7200	8.0000	6.5500	7.4500	-15.629%	51	1,370	-16.644%
2026-02-27	8.8300	8.8300	8.8300	8.8300	-1.780%	5	1,338	-29.672%
2026-02-26	8.9900	8.9900	8.9900	8.9900	-2.283%	5	1,333	-30.923%
2026-02-25	9.2000	9.2000	9.2000	9.2000	+1.099%	10	1,331	-32.500%
2026-02-24	8.9700	9.1600	8.9700	9.1000	+5.202%	22	1,331	-31.758%
2026-02-23	8.9500	9.1400	8.6500	8.6500	+0.581%	43	1,322	-28.208%
2026-02-20	8.6000	8.6000	8.6000	8.6000	+7.500%	1	1,310	-27.791%
2026-02-18	8.1900	8.3000	8.0000	8.0000	+3.226%	21	1,309	-22.375%
2026-02-17	7.7800	7.7800	7.7000	7.7500	-3.727%	20	1,309	-19.871%
2026-02-13	8.0500	8.0500	8.0500	8.0500	-3.823%	10	1,306	-22.857%
2026-02-10	8.3000	8.3700	8.3000	8.3700	+7.584%	11	1,306	-25.806%
2026-02-04	8.0300	8.0300	7.7800	7.7800	-5.583%	11	1,296	-20.180%
2026-02-03	8.4000	8.4000	8.2200	8.2400	+6.323%	18	1,285	-24.636%
2026-02-02	7.6500	7.7500	7.6200	7.7500	+3.196%	15	1,278	-19.871%
2026-01-30	7.5100	7.5100	7.5100	7.5100	-11.124%	2	1,275	-17.310%
2026-01-29	8.8800	8.8800	8.1500	8.4500	+2.424%	97	1,273	-26.509%
2026-01-28	8.2500	8.2500	8.2500	8.2500	+3.774%	1	1,273	-24.727%
2026-01-27	7.8700	7.9500	7.8700	7.9500	+14.388%	13	1,273	-21.887%
2026-01-26	7.2700	7.2700	6.9500	6.9500	-1.278%	6	1,273	-10.647%
2026-01-23	7.0400	7.0400	7.0400	7.0400	+3.529%	5	1,272	-11.790%
2026-01-22	6.4500	6.8100	6.4500	6.8000	+16.838%	29	1,267	-8.676%
2026-01-21	5.8500	5.8500	5.8000	5.8200	+9.398%	9	1,249	+6.701%
2026-01-20	4.6500	5.3200	4.6500	5.3200	+6.400%	82	1,244	+16.729%
2026-01-15	5.0000	5.0000	5.0000	5.0000	+4.384%	3	1,167	+24.200%
2026-01-13	4.7900	4.7900	4.7900	4.7900	-3.232%	3	1,167	+29.645%
2026-01-12	4.9500	4.9500	4.9500	4.9500	-3.883%	1	1,167	+25.455%
2026-01-06	5.2500	5.3200	5.1500	5.1500	+4.040%	249	1,167	+20.583%
2026-01-05	4.6500	4.9500	4.6500	4.9500	+13.272%	202	727	+25.455%
2025-12-29	4.2500	4.3700	4.2500	4.3700	+4.048%	16	727	+42.105%
2025-12-26	4.2000	4.2000	4.2000	4.2000	-3.448%	10	724	+47.857%
2025-12-23	4.3500	4.3500	4.3500	4.3500	+1.163%	2	724	+42.759%
2025-12-18	4.2500	4.3000	4.2500	4.3000	0.000%	61	722	+44.419%
2025-12-17	4.3000	4.3000	4.3000	4.3000	-17.308%	20	662	+44.419%
2025-12-15	5.2000	5.2000	5.2000	5.2000	+16.854%	1	642	+19.423%
2025-12-10	4.4500	4.4500	4.4500	4.4500	-6.904%	3	642	+39.551%
2025-12-08	4.7800	4.7800	4.7800	4.7800	+6.222%	2	645	+29.916%
2025-12-05	5.0000	5.0000	4.5000	4.5000	-21.739%	315	645	+38.000%
2025-12-04	5.7500	5.8000	5.7500	5.7500	+3.604%	33	640	+8.000%
2025-12-03	5.5500	5.5500	5.5500	5.5500	+7.767%	1	636	+11.892%
2025-11-26	5.1500	5.1500	5.1500	5.1500	+6.186%	3	636	+20.583%
2025-11-18	4.8500	4.8500	4.8500	4.8500	-2.610%	6	636	+28.041%
2025-11-17	5.2500	5.2500	4.9800	4.9800	-3.488%	3	636	+24.699%
2025-11-13	5.1600	5.1600	5.1600	5.1600	+1.176%	10	634	+20.349%
2025-11-11	5.1000	5.1000	5.1000	5.1000	+5.590%	1	628	+21.765%
2025-11-10	4.8000	4.8300	4.8000	4.8300	+9.773%	3	628	+28.571%
2025-11-06	4.4000	4.4000	4.4000	4.4000	+8.642%	10	627	+41.136%
2025-11-04	4.1000	4.1000	4.0500	4.0500	+6.579%	160	627	+53.333%
2025-10-24	3.4500	3.8400	3.4500	3.8000	+8.883%	165	475	+63.421%
2025-10-23	3.4900	3.4900	3.4900	3.4900	-3.056%	2	328	+77.937%
2025-10-21	3.6000	3.6000	3.6000	3.6000	-5.013%	5	326	+72.500%
2025-10-20	3.5200	4.0000	3.5200	3.7900	+8.286%	300	321	+63.852%
2025-10-15	3.5000	3.5000	3.5000	3.5000	-5.149%	1	22	+77.429%
2025-10-08	3.6500	3.6900	3.6500	3.6900	-2.895%	5	21	+68.293%
2025-10-02	3.7500	3.8000	3.7500	3.8000	-2.314%	8	20	+63.421%
2025-09-25	3.9500	3.9500	3.8900	3.8900	-2.750%	3	16	+59.640%
2025-09-24	4.0500	4.0500	4.0000	4.0000	0.000%	14	14	+55.250%