Dark

EWZ20280121C45
EWZ Jan 21 2028 45.00 Call (EWZ280121C00045000)
option OPRA

EOD

Oct 1, 2026

2.90+6.227%(+0.17)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.9000	2.9000	2.9000	2.9000	+6.227%	23	1,785	0.000%
2026-09-25	2.6500	2.7300	2.6500	2.7300	-4.878%	35	1,785	+6.227%
2026-09-18	2.8700	2.8700	2.8700	2.8700	-4.013%	2	1,785	+1.045%
2026-09-14	2.9900	2.9900	2.9900	2.9900	-16.944%	1	1,785	-3.010%
2026-09-10	3.5000	3.6000	3.5000	3.6000	+12.500%	20	1,784	-19.444%
2026-09-09	3.2000	3.2000	3.2000	3.2000	-1.538%	1	1,784	-9.375%
2026-09-02	3.1100	3.2500	3.1100	3.2500	+30.000%	70	1,783	-10.769%
2026-09-01	2.5000	2.5000	2.5000	2.5000	+13.122%	10	1,733	+16.000%
2026-08-27	2.2100	2.2100	2.2100	2.2100	-2.212%	5	1,743	+31.222%
2026-08-26	2.2400	2.2600	2.2400	2.2600	-8.130%	5	1,738	+28.319%
2026-08-25	2.1000	2.4600	2.1000	2.4600	+21.782%	24	1,738	+17.886%
2026-08-21	1.9100	2.0200	1.9100	2.0200	+20.238%	152	1,715	+43.564%
2026-08-20	1.6800	1.6800	1.6800	1.6800	+7.692%	1	1,816	+72.619%
2026-08-13	1.5600	1.5600	1.5600	1.5600	-26.761%	1	1,816	+85.897%
2026-08-07	2.1300	2.1300	2.1300	2.1300	-18.077%	10	1,817	+36.150%
2026-08-04	2.6000	2.6000	2.6000	2.6000	-1.887%	5	1,817	+11.538%
2026-08-03	2.6000	2.6500	2.6000	2.6500	+11.814%	7	1,812	+9.434%
2026-07-29	2.3700	2.3700	2.3700	2.3700	-15.054%	6	1,808	+22.363%
2026-07-22	2.7900	2.7900	2.7900	2.7900	+14.815%	21	1,808	+3.943%
2026-07-17	2.4300	2.4300	2.4300	2.4300	+4.741%	40	1,787	+19.342%
2026-07-16	2.3200	2.3200	2.3200	2.3200	-13.755%	5	1,787	+25.000%
2026-07-15	2.7000	2.7000	2.6900	2.6900	-2.182%	3	1,787	+7.807%
2026-07-10	2.7500	2.7500	2.7500	2.7500	+14.583%	1	1,787	+5.455%
2026-07-07	2.4000	2.4000	2.4000	2.4000	+0.418%	3	1,838	+20.833%
2026-07-06	2.3900	2.3900	2.3900	2.3900	+7.175%	1	1,838	+21.339%
2026-07-02	2.4000	2.4000	2.2300	2.2300	-6.695%	153	1,685	+30.045%
2026-06-26	2.3500	2.3900	2.3500	2.3900	-5.534%	2	1,686	+21.339%
2026-06-22	2.5300	2.5300	2.5300	2.5300	+15.000%	4	1,686	+14.625%
2026-06-18	2.2000	2.2000	2.2000	2.2000	-6.383%	10	1,659	+31.818%
2026-06-17	2.5400	2.5400	2.3500	2.3500	-11.321%	17	1,659	+23.404%
2026-06-15	2.6500	2.6500	2.6500	2.6500	+17.778%	10	1,659	+9.434%
2026-06-11	2.2500	2.2500	2.2500	2.2500	+3.687%	4	1,649	+28.889%
2026-06-10	2.2300	2.2300	2.1700	2.1700	-1.364%	6	1,653	+33.641%
2026-06-09	2.1500	2.2600	2.1500	2.2000	-6.383%	386	1,654	+31.818%
2026-06-05	2.3500	2.3500	2.3500	2.3500	-15.771%	2	1,725	+23.404%
2026-06-03	2.6300	2.7900	2.6300	2.7900	-7.000%	10	1,725	+3.943%
2026-06-02	3.0000	3.0000	3.0000	3.0000	-3.226%	4	1,725	-3.333%
2026-05-27	3.4500	3.4500	3.1000	3.1000	-2.821%	3	1,721	-6.452%
2026-05-19	3.1700	3.1900	3.1000	3.1900	+1.270%	8	1,720	-9.091%
2026-05-15	3.1500	3.1500	3.1500	3.1500	+1.613%	2	1,712	-7.937%
2026-05-13	3.9600	3.9600	3.1000	3.1000	-22.500%	35	1,710	-6.452%
2026-05-12	4.0000	4.0000	4.0000	4.0000	-6.977%	2	1,703	-27.500%
2026-05-08	4.3000	4.3000	4.3000	4.3000	-4.444%	1	1,703	-32.558%
2026-05-07	4.5000	4.5000	4.5000	4.5000	-4.255%	1	1,703	-35.556%
2026-05-04	4.5300	4.7000	4.5300	4.7000	+4.444%	6	1,705	-38.298%
2026-04-30	4.6000	4.6000	4.5000	4.5000	-1.532%	28	1,701	-35.556%
2026-04-29	4.5700	4.5700	4.5700	4.5700	-2.766%	2	1,721	-36.543%
2026-04-28	4.7000	4.7000	4.7000	4.7000	-1.879%	2	1,721	-38.298%
2026-04-27	5.0500	5.1500	4.7900	4.7900	-8.762%	31	1,719	-39.457%
2026-04-22	5.2500	5.2500	5.2500	5.2500	-2.052%	5	1,704	-44.762%
2026-04-21	5.7000	5.7000	5.3600	5.3600	-6.620%	12	1,699	-45.896%
2026-04-17	5.8000	5.8800	5.6200	5.7400	+1.593%	201	1,700	-49.477%
2026-04-16	5.5000	5.7500	5.5000	5.6500	-2.586%	151	1,750	-48.673%
2026-04-15	5.9000	5.9300	5.6700	5.8000	-3.333%	107	1,770	-50.000%
2026-04-14	6.2000	6.3000	6.0000	6.0000	-1.639%	17	1,819	-51.667%
2026-04-13	5.7500	6.1000	5.7500	6.1000	+5.172%	83	1,808	-52.459%
2026-04-10	5.5000	5.9500	5.5000	5.8000	+8.007%	418	1,733	-50.000%
2026-04-09	5.3700	5.3700	5.3700	5.3700	+6.337%	100	1,731	-45.996%
2026-04-08	5.0500	5.0500	5.0500	5.0500	+7.219%	2	1,631	-42.574%
2026-04-06	4.7500	4.7500	4.7100	4.7100	+2.391%	4	1,629	-38.429%
2026-03-31	4.3000	4.6000	4.3000	4.6000	+15.869%	52	1,627	-36.957%
2026-03-26	3.9700	3.9700	3.9700	3.9700	-11.778%	2	1,605	-26.952%
2026-03-25	4.5000	4.5000	4.5000	4.5000	+13.924%	3	1,605	-35.556%
2026-03-24	3.6700	3.9500	3.6700	3.9500	-6.840%	50	1,605	-26.582%
2026-03-23	3.8800	4.2400	3.8300	4.2400	+39.016%	46	1,565	-31.604%
2026-03-20	3.0500	3.0500	3.0500	3.0500	-14.085%	3	1,575	-4.918%
2026-03-19	3.5500	3.5500	3.5500	3.5500	-8.974%	1	1,575	-18.310%
2026-03-17	4.0500	4.0500	3.8000	3.9000	+2.632%	31	1,575	-25.641%
2026-03-16	3.5000	3.8000	3.5000	3.8000	+14.114%	15	1,573	-23.684%
2026-03-13	3.3300	3.3300	3.3300	3.3300	-17.778%	12	1,568	-12.913%
2026-03-11	4.1000	4.1000	4.0500	4.0500	+9.459%	3	1,580	-28.395%
2026-03-09	3.5000	3.7000	3.5000	3.7000	+4.225%	26	1,579	-21.622%
2026-03-06	3.0000	3.5500	3.0000	3.5500	-6.085%	15	1,578	-18.310%
2026-03-05	3.9000	3.9000	3.7800	3.7800	-3.325%	25	1,580	-23.280%
2026-03-04	3.6000	3.9100	3.6000	3.9100	-2.736%	2	1,567	-25.831%
2026-03-03	4.0200	4.0200	4.0200	4.0200	-11.648%	1	1,567	-27.861%
2026-02-27	4.6500	4.6500	4.5000	4.5500	+1.111%	56	1,567	-36.264%
2026-02-26	4.5000	4.5400	4.5000	4.5000	-9.639%	14	1,528	-35.556%
2026-02-25	4.8900	5.0000	4.7400	4.9800	+2.680%	254	1,269	-41.767%
2026-02-24	4.6500	4.9500	4.6500	4.8500	+5.435%	62	1,269	-40.206%
2026-02-23	4.8500	4.9500	4.5500	4.6000	-4.167%	48	1,207	-36.957%
2026-02-20	4.4300	4.8000	4.4200	4.8000	+6.667%	22	1,170	-39.583%
2026-02-19	4.3500	4.5000	4.3500	4.5000	+3.448%	6	1,168	-35.556%
2026-02-18	4.1500	4.5000	4.1500	4.3500	+7.940%	250	1,162	-33.333%
2026-02-17	3.9000	4.1500	3.9000	4.0300	-1.707%	26	922	-28.040%
2026-02-13	4.3500	4.3500	4.1000	4.1000	-11.828%	503	416	-29.268%
2026-02-11	4.6500	4.6500	4.6500	4.6500	+8.140%	1	416	-37.634%
2026-02-09	4.3000	4.3000	4.2700	4.3000	+14.667%	38	417	-32.558%
2026-02-05	3.7500	3.7500	3.7500	3.7500	-3.846%	5	453	-22.667%
2026-02-04	3.9200	3.9200	3.9000	3.9000	-12.946%	15	448	-25.641%
2026-02-03	4.4800	4.4800	4.4800	4.4800	+13.131%	1	444	-35.268%
2026-02-02	3.9600	3.9600	3.9600	3.9600	-7.907%	4	445	-26.768%
2026-01-29	4.2500	4.3000	4.2500	4.3000	-3.371%	6	441	-32.558%
2026-01-28	4.2800	4.5000	4.2800	4.4500	+6.715%	6	436	-34.831%
2026-01-27	4.0200	4.1700	4.0200	4.1700	+14.247%	20	432	-30.456%
2026-01-26	3.8000	3.8000	3.6500	3.6500	+5.187%	24	414	-20.548%
2026-01-23	3.4700	3.4700	3.4700	3.4700	+43.388%	10	393	-16.427%
2026-01-09	2.4200	2.4200	2.4200	2.4200	+21.000%	1	383	+19.835%
2025-12-30	2.0000	2.0000	2.0000	2.0000	+4.712%	34	383	+45.000%
2025-12-29	1.9100	1.9100	1.9100	1.9100	-24.206%	15	417	+51.832%
2025-12-08	2.5200	2.5200	2.5200	2.5200	+10.526%	1	432	+15.079%
2025-12-05	2.6500	2.6500	2.2800	2.2800	-17.091%	302	431	+27.193%
2025-12-04	2.8500	2.8500	2.7500	2.7500	0.000%	5	430	+5.455%
2025-12-03	2.7500	2.7500	2.7500	2.7500	+2.996%	6	432	+5.455%
2025-12-01	2.5900	2.6700	2.5900	2.6700	+13.617%	35	426	+8.614%
2025-11-18	2.3500	2.3500	2.3500	2.3500	-7.480%	2	391	+23.404%
2025-11-11	2.5400	2.5400	2.5400	2.5400	+27.000%	1	393	+14.173%
2025-11-05	2.0000	2.0000	2.0000	2.0000	+10.497%	2	392	+45.000%
2025-10-28	1.8500	1.9200	1.8100	1.8100	+0.556%	61	392	+60.221%
2025-10-24	1.7700	1.8000	1.6400	1.8000	+5.263%	10	360	+61.111%
2025-10-23	1.7100	1.7100	1.7100	1.7100	+14.000%	1	350	+69.591%
2025-10-22	1.5000	1.5000	1.5000	1.5000	-9.091%	3	349	+93.333%
2025-10-21	1.6500	1.6500	1.6500	1.6500	-6.250%	3	352	+75.758%
2025-10-20	1.5700	2.0100	1.5500	1.7600	+10.000%	308	349	+64.773%
2025-10-15	1.6000	1.6000	1.6000	1.6000	-3.030%	1	42	+81.250%
2025-10-10	1.5000	1.6500	1.4600	1.6500	-2.367%	8	42	+75.758%
2025-10-08	1.6200	1.6900	1.6200	1.6900	-2.874%	10	34	+71.598%
2025-10-07	1.7400	1.7400	1.7400	1.7400	-3.333%	5	29	+66.667%
2025-10-06	1.8000	1.8000	1.8000	1.8000	0.000%	5	24	+61.111%
2025-10-03	1.8000	1.8000	1.8000	1.8000	+4.651%	10	19	+61.111%
2025-10-02	1.7200	1.7200	1.7200	1.7200	-7.027%	4	9	+68.605%
2025-09-30	1.9900	1.9900	1.8500	1.8500	0.000%	5	5	+56.757%