Dark

EWZ20280121C40
EWZ Jan 21 2028 40.00 Call (EWZ280121C00040000)
option OPRA

EOD

Sep 30, 2026

4.50+12.500%(+0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.5000	4.5000	4.5000	4.5000	+12.500%	2	3,944	0.000%
2026-09-28	4.0000	4.0000	4.0000	4.0000	-0.744%	5	3,944	+12.500%
2026-09-25	4.2000	4.2000	4.0300	4.0300	-10.444%	6	3,939	+11.663%
2026-09-24	4.5000	4.5500	4.4500	4.5000	-16.667%	150	3,938	0.000%
2026-09-23	5.4000	5.4000	5.4000	5.4000	+12.500%	1	3,868	-16.667%
2026-09-22	4.7000	4.8000	4.7000	4.8000	-4.000%	150	3,868	-6.250%
2026-09-17	4.5000	5.0000	4.5000	5.0000	+14.943%	52	3,793	-10.000%
2026-09-16	4.5000	4.5000	4.3500	4.3500	-5.435%	5	3,759	+3.448%
2026-09-15	4.6000	4.6000	4.6000	4.6000	-3.158%	3	3,759	-2.174%
2026-09-14	4.6500	4.7500	4.6500	4.7500	-7.407%	346	3,762	-5.263%
2026-09-11	5.0000	5.1300	5.0000	5.1300	-0.388%	44	3,491	-12.281%
2026-09-10	5.0100	5.1500	5.0100	5.1500	+10.753%	2	3,491	-12.621%
2026-09-09	4.8500	4.8500	4.6500	4.6500	0.000%	2,020	3,490	-3.226%
2026-09-04	4.6500	4.6500	4.6500	4.6500	-2.516%	20	3,523	-3.226%
2026-09-03	5.2000	5.2000	4.7700	4.7700	-4.600%	9	3,523	-5.660%
2026-09-02	4.8600	5.0000	4.8600	5.0000	+21.951%	14	3,523	-10.000%
2026-09-01	4.0000	4.1500	4.0000	4.1000	+20.588%	107	3,522	+9.756%
2026-08-28	3.4000	3.4000	3.4000	3.4000	-6.849%	1	3,421	+32.353%
2026-08-27	3.6000	3.6500	3.6000	3.6500	-1.351%	4	3,420	+23.288%
2026-08-26	3.9000	3.9000	3.7000	3.7000	+12.121%	15	3,416	+21.622%
2026-08-21	3.2000	3.3000	3.0700	3.3000	+13.793%	11	3,418	+36.364%
2026-08-20	2.9000	2.9000	2.9000	2.9000	+1.754%	20	3,417	+55.172%
2026-08-19	3.2000	3.2000	2.7000	2.8500	+11.765%	14	3,419	+57.895%
2026-08-18	2.5000	2.5700	2.4600	2.5500	-3.774%	22	3,425	+76.471%
2026-08-17	2.5800	2.6500	2.5800	2.6500	+6.855%	14	3,425	+69.811%
2026-08-14	2.4800	2.4800	2.4800	2.4800	-3.502%	2	3,425	+81.452%
2026-08-13	2.6000	2.6400	2.5700	2.5700	-1.154%	4	3,425	+75.097%
2026-08-12	2.6600	2.6600	2.6000	2.6000	-2.256%	24	3,425	+73.077%
2026-08-11	2.9500	2.9500	2.6600	2.6600	-19.394%	42	3,440	+69.173%
2026-08-10	3.3300	3.3300	3.3000	3.3000	-4.348%	7	3,443	+36.364%
2026-08-07	3.7500	3.7500	3.4500	3.4500	-6.757%	17	3,443	+30.435%
2026-08-06	3.7000	3.7000	3.7000	3.7000	-3.394%	2	3,440	+21.622%
2026-08-05	3.8300	3.8300	3.8300	3.8300	-3.038%	10	3,438	+17.493%
2026-08-04	3.9000	4.0000	3.9000	3.9500	0.000%	14	3,438	+13.924%
2026-08-03	3.9500	3.9500	3.9500	3.9500	-7.059%	1	3,428	+13.924%
2026-07-31	4.2500	4.2500	4.2500	4.2500	+7.595%	3	3,428	+5.882%
2026-07-30	3.9800	3.9800	3.9500	3.9500	-2.228%	20	3,425	+13.924%
2026-07-23	4.0400	4.0400	4.0400	4.0400	-2.651%	10	3,405	+11.386%
2026-07-22	4.1500	4.1500	4.1500	4.1500	+14.958%	5	3,405	+8.434%
2026-07-17	3.6100	3.6100	3.6100	3.6100	-2.695%	2	3,410	+24.654%
2026-07-16	3.7100	3.7100	3.7100	3.7100	-12.706%	2	3,411	+21.294%
2026-07-15	4.3500	4.3500	4.2100	4.2500	-1.163%	64	3,411	+5.882%
2026-07-14	4.3000	4.3000	4.3000	4.3000	+10.256%	1,000	3,357	+4.651%
2026-07-13	4.1000	4.1000	3.9000	3.9000	-4.878%	1,004	2,357	+15.385%
2026-07-10	4.4000	4.4000	4.0500	4.1000	+10.811%	55	1,353	+9.756%
2026-07-09	3.7000	3.7000	3.7000	3.7000	+17.460%	10	1,333	+21.622%
2026-07-08	3.5000	3.5000	3.1000	3.1500	-7.895%	1,203	1,403	+42.857%
2026-07-07	3.7900	3.8000	3.4200	3.4200	-1.724%	429	2,471	+31.579%
2026-07-01	3.6100	3.8000	3.4800	3.4800	-3.333%	1,605	2,461	+29.310%
2026-06-30	3.5500	3.6000	3.5500	3.6000	-5.263%	14	862	+25.000%
2026-06-26	3.8000	3.8000	3.8000	3.8000	+13.433%	4	848	+18.421%
2026-06-25	3.3500	3.3500	3.3500	3.3500	+4.688%	5	849	+34.328%
2026-06-24	3.4000	3.4000	3.2000	3.2000	-11.111%	4	849	+40.625%
2026-06-22	3.6200	3.6400	3.6000	3.6000	+4.348%	25	851	+25.000%
2026-06-18	3.4500	3.4500	3.4500	3.4500	-15.854%	2	827	+30.435%
2026-06-15	4.1000	4.1000	4.1000	4.1000	+6.771%	2	827	+9.756%
2026-06-12	3.8600	3.9000	3.8400	3.8400	+8.169%	16	825	+17.188%
2026-06-11	3.7500	3.7500	3.5500	3.5500	+4.412%	53	812	+26.761%
2026-06-10	3.4000	3.4000	3.4000	3.4000	-5.028%	20	768	+32.353%
2026-06-09	3.5500	3.5800	3.5500	3.5800	+2.874%	3	748	+25.698%
2026-06-08	3.4800	3.4800	3.4800	3.4800	-6.702%	20	748	+29.310%
2026-06-03	4.0000	4.0000	3.7300	3.7300	-13.256%	17	738	+20.643%
2026-06-02	4.3500	4.3500	4.2700	4.3000	-4.444%	4	727	+4.651%
2026-05-29	4.4500	4.5000	4.2200	4.5000	-8.163%	31	725	0.000%
2026-05-28	4.5500	4.9000	4.5500	4.9000	+7.692%	11	695	-8.163%
2026-05-27	4.7000	4.7000	4.5500	4.5500	+1.111%	20	695	-1.099%
2026-05-26	4.5000	4.5000	4.5000	4.5000	-2.174%	1	680	0.000%
2026-05-22	4.8000	4.8000	4.6000	4.6000	-8.000%	141	607	-2.174%
2026-05-21	5.0000	5.0000	5.0000	5.0000	+11.359%	10	597	-10.000%
2026-05-19	4.4500	4.4900	4.4500	4.4900	-9.293%	11	597	+0.223%
2026-05-18	4.7800	4.9500	4.7800	4.9500	+8.079%	11	577	-9.091%
2026-05-15	4.5700	4.8000	4.5700	4.5800	-13.585%	15	577	-1.747%
2026-05-14	5.0800	5.3000	5.0800	5.3000	+6.000%	20	566	-15.094%
2026-05-13	5.5000	5.5000	4.8000	5.0000	-13.043%	9	538	-10.000%
2026-05-12	5.7500	5.7500	5.7500	5.7500	-3.035%	2	538	-21.739%
2026-05-11	6.3000	6.3000	5.9300	5.9300	-7.344%	2	538	-24.115%
2026-05-08	6.2100	6.4000	6.0500	6.4000	+3.226%	18	536	-29.688%
2026-05-07	6.5500	6.5500	6.2000	6.2000	-9.489%	3	521	-27.419%
2026-05-05	6.8500	6.8500	6.8500	6.8500	+3.788%	3	518	-34.307%
2026-05-01	6.4000	6.6000	6.4000	6.6000	+5.600%	3	522	-31.818%
2026-04-30	6.2500	6.2500	6.2500	6.2500	-8.223%	20	522	-28.000%
2026-04-27	6.7500	6.8100	6.7500	6.8100	+4.769%	11	522	-33.921%
2026-04-24	6.6100	6.8000	6.5000	6.5000	-9.091%	21	526	-30.769%
2026-04-23	7.1500	7.1500	7.1500	7.1500	-5.921%	1	517	-37.063%
2026-04-22	7.1000	7.6000	7.1000	7.6000	+0.396%	12	516	-40.789%
2026-04-17	7.8400	7.8400	7.5700	7.5700	-3.567%	6	508	-40.555%
2026-04-15	7.8500	7.8500	7.8500	7.8500	-3.563%	1	509	-42.675%
2026-04-14	8.2500	8.2500	8.1400	8.1400	+1.370%	11	509	-44.717%
2026-04-13	7.8000	8.0300	7.4000	8.0300	+2.423%	38	500	-43.960%
2026-04-10	7.6500	7.8400	7.6500	7.8400	+6.667%	10	499	-42.602%
2026-04-09	7.6000	7.6000	7.2500	7.3500	+14.844%	35	504	-38.776%
2026-04-07	6.4000	6.4200	6.4000	6.4000	0.000%	21	475	-29.688%
2026-04-06	6.4000	6.4000	6.4000	6.4000	+2.236%	2	454	-29.688%
2026-04-01	6.2000	6.5000	6.1500	6.2600	-0.477%	61	452	-28.115%
2026-03-31	6.2000	6.3000	6.2000	6.2900	+10.351%	6	511	-28.458%
2026-03-30	5.7000	5.7000	5.7000	5.7000	+1.786%	1	510	-21.053%
2026-03-27	5.6000	5.6000	5.6000	5.6000	-4.600%	3	509	-19.643%
2026-03-26	5.9500	5.9500	5.8700	5.8700	-2.167%	5	506	-23.339%
2026-03-25	5.9000	6.0000	5.9000	6.0000	+9.091%	11	501	-25.000%
2026-03-24	5.4500	5.5000	5.4500	5.5000	0.000%	2	505	-18.182%
2026-03-23	5.5000	5.5000	5.5000	5.5000	+17.773%	4	504	-18.182%
2026-03-20	4.7000	4.8000	4.6600	4.6700	+3.778%	17	508	-3.640%
2026-03-19	4.5000	4.5000	4.5000	4.5000	-13.462%	1	508	0.000%
2026-03-18	5.2000	5.2000	5.2000	5.2000	-7.143%	1	514	-13.462%
2026-03-17	5.6000	5.6000	5.6000	5.6000	+10.236%	10	513	-19.643%
2026-03-16	5.0000	5.0800	4.8900	5.0800	+6.947%	17	513	-11.417%
2026-03-13	4.9000	4.9000	4.7500	4.7500	-7.767%	13	510	-5.263%
2026-03-12	5.1500	5.1500	5.1500	5.1500	-7.207%	4	504	-12.621%
2026-03-11	5.5500	5.5500	5.5500	5.5500	-7.807%	1	500	-18.919%
2026-03-10	5.9300	6.0200	5.7600	6.0200	+15.769%	201	500	-25.249%
2026-03-09	5.1500	5.2000	5.1500	5.2000	+2.970%	16	593	-13.462%
2026-03-06	5.2500	5.2500	5.0500	5.0500	-1.751%	23	580	-10.891%
2026-03-05	5.1800	5.3000	5.1000	5.1400	-1.533%	18	567	-12.451%
2026-03-04	5.2200	5.2200	5.2200	5.2200	-4.044%	5	557	-13.793%
2026-03-03	5.5500	5.5500	4.4600	5.4400	-9.333%	235	557	-17.279%
2026-03-02	5.6800	6.1000	5.6800	6.0000	-2.439%	22	409	-25.000%
2026-02-27	6.2000	6.2800	6.1500	6.1500	-4.355%	32	399	-26.829%
2026-02-26	6.5000	6.5000	6.2000	6.4300	-4.741%	9	380	-30.016%
2026-02-25	6.7000	6.7500	6.4400	6.7500	+0.148%	48	333	-33.333%
2026-02-24	6.5000	6.7400	6.4000	6.7400	+6.984%	7	333	-33.234%
2026-02-23	6.6400	6.6500	6.2500	6.3000	-2.477%	72	326	-28.571%
2026-02-20	6.4000	6.4600	6.4000	6.4600	+7.667%	2	261	-30.341%
2026-02-19	6.3000	6.3000	6.0000	6.0000	+1.695%	10	259	-25.000%
2026-02-18	6.1000	6.1000	5.9000	5.9000	+0.855%	6	254	-23.729%
2026-02-13	5.8500	5.8500	5.8500	5.8500	-4.098%	1	248	-23.077%
2026-02-12	6.6000	6.6000	6.1000	6.1000	-0.489%	13	248	-26.230%
2026-02-10	6.1300	6.1300	6.1300	6.1300	+1.658%	5	242	-26.591%
2026-02-09	5.9500	6.0300	5.9000	6.0300	+12.082%	18	240	-25.373%
2026-02-06	5.3800	5.3800	5.3800	5.3800	-4.779%	6	223	-16.357%
2026-02-02	5.6500	5.6500	5.6500	5.6500	+4.630%	3	223	-20.354%
2026-01-30	5.6000	5.6000	5.4000	5.4000	-10.000%	9	220	-16.667%
2026-01-29	6.4000	6.4000	6.0000	6.0000	+3.448%	17	211	-25.000%
2026-01-27	5.5600	5.8000	5.5600	5.8000	+16.466%	23	208	-22.414%
2026-01-26	5.2000	5.2000	4.9800	4.9800	-4.231%	5	205	-9.639%
2026-01-23	5.1500	5.2000	5.1500	5.2000	+30.000%	16	205	-13.462%
2026-01-21	3.7000	4.0000	3.7000	4.0000	+8.108%	15	191	+12.500%
2026-01-20	3.7000	3.7000	3.7000	3.7000	+8.824%	29	191	+21.622%
2026-01-16	3.4000	3.4000	3.4000	3.4000	+3.030%	2	177	+32.353%
2026-01-13	3.3000	3.3000	3.3000	3.3000	-5.714%	1	177	+36.364%
2026-01-09	3.5000	3.5000	3.5000	3.5000	-0.568%	5	176	+28.571%
2026-01-06	3.5200	3.5200	3.5200	3.5200	+11.746%	1	171	+27.841%
2025-12-30	3.1500	3.1500	3.1500	3.1500	+6.061%	1	172	+42.857%
2025-12-29	2.9700	2.9700	2.9700	2.9700	-1.000%	10	171	+51.515%
2025-12-23	3.0000	3.0000	3.0000	3.0000	+6.007%	2	168	+50.000%
2025-12-22	2.9000	2.9000	2.8300	2.8300	-0.702%	3	170	+59.011%
2025-12-17	2.8500	2.8500	2.8500	2.8500	-12.577%	1	167	+57.895%
2025-12-16	3.2300	3.2600	3.2300	3.2600	-6.857%	3	167	+38.037%
2025-12-05	3.5000	3.5000	3.5000	3.5000	-13.580%	8	164	+28.571%
2025-12-04	4.0500	4.0500	4.0500	4.0500	+11.570%	10	156	+11.111%
2025-12-01	3.6300	3.6300	3.6300	3.6300	+17.097%	1	146	+23.967%
2025-11-24	3.1000	3.1000	3.1000	3.1000	-11.429%	1	145	+45.161%
2025-11-13	3.5000	3.5000	3.5000	3.5000	+25.448%	10	144	+28.571%
2025-11-04	2.7100	2.7900	2.7100	2.7900	+18.220%	40	134	+61.290%
2025-10-14	2.1900	2.3600	2.1400	2.3600	+18.593%	41	145	+90.678%
2025-10-10	2.1000	2.1000	1.9900	1.9900	-16.387%	27	127	+126.131%
2025-10-07	2.4500	2.4500	2.3800	2.3800	-6.667%	10	127	+89.076%
2025-10-03	2.5500	2.5500	2.5500	2.5500	+2.000%	10	126	+76.471%
2025-10-02	2.5000	2.5300	2.5000	2.5000	-5.660%	9	126	+80.000%
2025-09-26	2.5300	2.6500	2.5300	2.6500	+2.713%	11	122	+69.811%
2025-09-25	2.7500	2.7500	2.5800	2.5800	-4.089%	4	129	+74.419%
2025-09-24	2.7700	2.8200	2.6900	2.6900	+3.462%	112	127	+67.286%
2025-09-22	2.6000	2.6000	2.6000	2.6000	-3.704%	3	18	+73.077%
2025-09-18	2.7000	2.7000	2.7000	2.7000	0.000%	15	15	+66.667%