Dark

EWZ20280121C50
EWZ Jan 21 2028 50.00 Call (EWZ280121C00050000)
option OPRA

EOD

Aug 5, 2026

1.540.000%(0.00)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.4400	1.6000	1.4400	1.5400	0.000%	11	3,133	0.000%
2026-08-04	1.5500	1.5800	1.5400	1.5400	-2.532%	12	3,146	0.000%
2026-08-03	1.5800	1.5800	1.5800	1.5800	-4.819%	1	3,146	-2.532%
2026-07-21	1.6600	1.6600	1.6600	1.6600	+0.606%	1	3,146	-7.229%
2026-07-20	1.6500	1.6500	1.6500	1.6500	+3.125%	20	3,145	-6.667%
2026-07-16	1.6000	1.6000	1.6000	1.6000	-13.514%	2	3,125	-3.750%
2026-07-14	1.8500	1.8500	1.8500	1.8500	+23.333%	7	3,127	-16.757%
2026-07-02	1.5000	1.5000	1.5000	1.5000	0.000%	1	3,119	+2.667%
2026-06-30	1.5000	1.5000	1.5000	1.5000	0.000%	1	3,119	+2.667%
2026-06-25	1.4300	1.5000	1.4300	1.5000	+7.143%	7	3,120	+2.667%
2026-06-24	1.4000	1.4000	1.4000	1.4000	-3.448%	1	3,116	+10.000%
2026-06-23	1.4500	1.4500	1.4500	1.4500	+2.113%	5	3,115	+6.207%
2026-06-18	1.4500	1.5000	1.4200	1.4200	-13.939%	15	3,085	+8.451%
2026-06-17	1.6500	1.6500	1.6500	1.6500	0.000%	10	3,085	-6.667%
2026-06-15	1.7500	1.7500	1.6500	1.6500	+1.852%	5	3,085	-6.667%
2026-06-11	1.4800	1.6200	1.4800	1.6200	+14.085%	6	3,088	-4.938%
2026-06-09	1.4400	1.4400	1.3800	1.4200	-0.699%	11	3,086	+8.451%
2026-06-08	1.5000	1.5000	1.4300	1.4300	-7.742%	101	3,076	+7.692%
2026-06-05	1.5500	1.5500	1.5500	1.5500	-3.125%	3	2,976	-0.645%
2026-06-04	1.6600	1.8900	1.6000	1.6000	-2.439%	11	2,973	-3.750%
2026-06-03	1.8000	1.8500	1.6300	1.6400	-10.383%	130	2,989	-6.098%
2026-06-02	2.0900	2.0900	1.8300	1.8300	-6.633%	6	2,943	-15.847%
2026-06-01	1.9600	1.9600	1.9600	1.9600	+3.158%	2	2,944	-21.429%
2026-05-29	2.0000	2.0000	1.9000	1.9000	-10.798%	126	2,942	-18.947%
2026-05-28	2.1300	2.1300	2.1300	2.1300	-3.182%	1	2,816	-27.700%
2026-05-27	2.1300	2.2000	2.1300	2.2000	0.000%	356	2,815	-30.000%
2026-05-26	2.2500	2.2500	2.2000	2.2000	0.000%	3	2,465	-30.000%
2026-05-22	2.2000	2.2500	2.2000	2.2000	-7.173%	12	2,452	-30.000%
2026-05-21	2.2500	2.3800	2.2500	2.3700	+0.851%	16	2,438	-35.021%
2026-05-20	2.3500	2.3500	2.3500	2.3500	+17.500%	1	2,438	-34.468%
2026-05-19	2.3000	2.3000	2.0000	2.0000	-14.163%	36	2,381	-23.000%
2026-05-18	2.3500	2.4000	2.3100	2.3300	+1.747%	39	2,381	-33.906%
2026-05-15	2.3000	2.3000	2.2000	2.2900	-11.240%	74	2,381	-32.751%
2026-05-14	2.5800	2.5800	2.5800	2.5800	+3.200%	3	2,308	-40.310%
2026-05-13	2.7000	2.8000	2.4800	2.5000	-11.972%	85	2,232	-38.400%
2026-05-12	2.8400	2.8400	2.8400	2.8400	-13.939%	2	2,232	-45.775%
2026-05-08	3.3000	3.3000	3.3000	3.3000	+6.452%	2	2,232	-53.333%
2026-05-07	3.1000	3.1000	3.1000	3.1000	0.000%	2	2,230	-50.323%
2026-05-04	3.1000	3.1000	3.1000	3.1000	-6.907%	7	2,228	-50.323%
2026-04-30	3.3500	3.3500	3.3300	3.3300	-6.197%	4	2,235	-53.754%
2026-04-27	3.7000	3.7000	3.5500	3.5500	+3.499%	20	2,231	-56.620%
2026-04-23	3.4300	3.4300	3.4300	3.4300	-12.051%	1	2,211	-55.102%
2026-04-22	3.9000	3.9000	3.9000	3.9000	+5.121%	1	2,210	-60.513%
2026-04-21	3.8000	3.8000	3.7000	3.7100	-7.250%	100	2,302	-58.491%
2026-04-20	4.0000	4.0000	4.0000	4.0000	-1.235%	2	2,302	-61.500%
2026-04-17	4.3400	4.3900	4.0500	4.0500	-1.220%	4	2,300	-61.975%
2026-04-16	4.1000	4.1000	4.1000	4.1000	-4.651%	1	2,296	-62.439%
2026-04-15	4.3000	4.3000	4.3000	4.3000	+2.381%	1	2,297	-64.186%
2026-04-14	4.2000	4.2000	4.2000	4.2000	-3.226%	1	2,297	-63.333%
2026-04-13	4.2500	4.8000	4.1000	4.3400	+1.402%	78	2,297	-64.516%
2026-04-10	4.2800	4.2800	4.2800	4.2800	+7.000%	1	2,235	-64.019%
2026-04-09	3.8500	4.0000	3.7000	4.0000	+15.942%	11	2,234	-61.500%
2026-04-08	3.2600	3.6000	3.2600	3.4500	+6.481%	4	2,225	-55.362%
2026-04-07	3.2200	3.2400	3.2200	3.2400	-7.429%	2	2,227	-52.469%
2026-04-01	3.5000	3.5000	3.5000	3.5000	+6.061%	1	2,227	-56.000%
2026-03-31	3.3000	3.3000	3.3000	3.3000	+16.608%	1	2,227	-53.333%
2026-03-30	2.8300	2.8300	2.8300	2.8300	-3.413%	10	2,226	-45.583%
2026-03-26	2.9300	2.9300	2.9300	2.9300	0.000%	4	2,236	-47.440%
2026-03-24	2.8000	2.9300	2.8000	2.9300	-5.484%	21	2,237	-47.440%
2026-03-23	3.0000	3.1000	2.8500	3.1000	+21.569%	408	2,216	-50.323%
2026-03-20	2.3500	2.5500	2.3500	2.5500	+4.082%	152	1,822	-39.608%
2026-03-19	2.4500	2.4500	2.4500	2.4500	-2.778%	1	1,673	-37.143%
2026-03-16	2.5600	2.5600	2.5200	2.5200	+3.279%	18	1,672	-38.889%
2026-03-13	2.6000	2.6000	2.4200	2.4400	-10.623%	21	1,680	-36.885%
2026-03-12	2.7400	2.7400	2.7300	2.7300	-12.219%	2	1,690	-43.590%
2026-03-11	3.0600	3.1100	3.0600	3.1100	+19.615%	25	1,688	-50.482%
2026-03-09	2.7000	3.0000	2.6000	2.6000	-3.704%	607	1,663	-40.769%
2026-03-05	2.7000	2.7000	2.7000	2.7000	-3.571%	1	1,063	-42.963%
2026-03-03	2.6100	2.8000	2.4200	2.8000	-14.110%	91	1,062	-45.000%
2026-02-27	3.2600	3.2600	3.2600	3.2600	-1.511%	2	977	-52.761%
2026-02-26	3.4000	3.4000	3.2500	3.3100	-7.542%	212	975	-53.474%
2026-02-25	3.4000	3.5800	3.4000	3.5800	+0.845%	68	712	-56.983%
2026-02-24	3.2500	3.5500	3.2500	3.5500	+10.938%	14	712	-56.620%
2026-02-23	3.5000	3.5000	3.2000	3.2000	-5.325%	25	706	-51.875%
2026-02-20	3.2200	3.3800	3.2200	3.3800	+6.289%	4	701	-54.438%
2026-02-18	2.9600	3.1800	2.9600	3.1800	+12.367%	13	698	-51.572%
2026-02-17	2.8300	2.8300	2.8300	2.8300	-5.351%	2	688	-45.583%
2026-02-13	2.9900	2.9900	2.9900	2.9900	-3.548%	5	681	-48.495%
2026-02-12	3.1000	3.1000	3.1000	3.1000	-11.429%	15	681	-50.323%
2026-02-11	3.3000	3.5000	3.3000	3.5000	+11.111%	15	707	-56.000%
2026-02-10	3.1500	3.1500	3.1500	3.1500	+5.000%	1	714	-51.111%
2026-02-09	2.8900	3.0000	2.8900	3.0000	+10.294%	12	715	-48.667%
2026-02-05	2.6500	2.7200	2.6500	2.7200	+3.030%	2	721	-43.382%
2026-02-04	3.2000	3.2000	2.6400	2.6400	-13.443%	12	719	-41.667%
2026-02-03	3.0000	3.2100	3.0000	3.0500	+7.774%	16	719	-49.508%
2026-02-02	2.8200	2.8300	2.5000	2.8300	+1.071%	45	724	-45.583%
2026-01-30	2.7600	2.8000	2.7600	2.8000	-9.677%	6	699	-45.000%
2026-01-29	3.4000	3.4000	3.0000	3.1000	-3.125%	28	695	-50.323%
2026-01-28	3.3000	3.3500	3.1000	3.2000	+4.918%	325	673	-51.875%
2026-01-27	2.9000	3.0500	2.9000	3.0500	+21.514%	69	350	-49.508%
2026-01-26	2.5600	2.5700	2.5100	2.5100	+73.103%	242	281	-38.645%
2026-01-13	1.4500	1.4500	1.4500	1.4500	+15.079%	1	51	+6.207%
2025-12-29	1.2600	1.2600	1.2600	1.2600	+5.882%	1	51	+22.222%
2025-12-22	1.1900	1.1900	1.1900	1.1900	-16.783%	1	50	+29.412%
2025-12-17	1.4300	1.4300	1.4300	1.4300	-2.055%	50	50	+7.692%
2025-12-16	1.4300	1.4600	1.4300	1.4600	0.000%	3	3	+5.479%