Dark

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

EOD

Sep 30, 2026

1.90+18.750%(+0.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.9000	1.9000	1.9000	1.9000	+18.750%	5	3,694	0.000%
2026-09-29	1.6000	1.6000	1.6000	1.6000	-1.235%	1	3,689	+18.750%
2026-09-28	1.5100	1.6200	1.5100	1.6200	-4.706%	3	3,689	+17.284%
2026-09-25	1.7300	1.7300	1.7000	1.7000	-8.108%	28	3,692	+11.765%
2026-09-24	1.7500	1.8500	1.7500	1.8500	-13.953%	7	3,684	+2.703%
2026-09-22	2.1500	2.1500	2.1500	2.1500	+9.694%	400	3,679	-11.628%
2026-09-18	2.1600	2.1600	1.9600	1.9600	-1.508%	7	3,279	-3.061%
2026-09-14	1.9900	1.9900	1.9900	1.9900	-7.442%	1	3,272	-4.523%
2026-09-08	2.2000	2.2000	2.1500	2.1500	+0.939%	20	3,271	-11.628%
2026-09-03	2.2100	2.3000	2.1300	2.1300	-0.930%	96	3,291	-10.798%
2026-09-02	2.1500	2.1500	2.1500	2.1500	+35.220%	1	3,255	-11.628%
2026-08-31	1.5900	1.5900	1.5900	1.5900	+17.778%	1	3,256	+19.497%
2026-08-27	1.5000	1.5000	1.3500	1.3500	+25.000%	110	3,256	+40.741%
2026-08-20	1.0800	1.0800	1.0800	1.0800	+2.857%	100	3,159	+75.926%
2026-08-19	1.0500	1.0500	1.0500	1.0500	+10.526%	5	3,059	+80.952%
2026-08-17	0.9500	0.9500	0.9500	0.9500	0.000%	20	3,054	+100.000%
2026-08-14	1.0500	1.0500	0.9400	0.9500	-2.062%	202	3,064	+100.000%
2026-08-13	1.2200	1.2200	0.9700	0.9700	-11.818%	11	3,237	+95.876%
2026-08-12	1.1000	1.1000	1.1000	1.1000	+10.000%	1	3,227	+72.727%
2026-08-11	1.2000	1.2000	1.0000	1.0000	-21.260%	10	3,226	+90.000%
2026-08-10	1.4500	1.5000	1.2500	1.2700	-17.532%	85	3,216	+49.606%
2026-08-05	1.4400	1.6000	1.4400	1.5400	0.000%	11	3,133	+23.377%
2026-08-04	1.5500	1.5800	1.5400	1.5400	-2.532%	12	3,146	+23.377%
2026-08-03	1.5800	1.5800	1.5800	1.5800	-4.819%	1	3,146	+20.253%
2026-07-21	1.6600	1.6600	1.6600	1.6600	+0.606%	1	3,146	+14.458%
2026-07-20	1.6500	1.6500	1.6500	1.6500	+3.125%	20	3,145	+15.152%
2026-07-16	1.6000	1.6000	1.6000	1.6000	-13.514%	2	3,125	+18.750%
2026-07-14	1.8500	1.8500	1.8500	1.8500	+23.333%	7	3,127	+2.703%
2026-07-02	1.5000	1.5000	1.5000	1.5000	0.000%	1	3,119	+26.667%
2026-06-30	1.5000	1.5000	1.5000	1.5000	0.000%	1	3,119	+26.667%
2026-06-25	1.4300	1.5000	1.4300	1.5000	+7.143%	7	3,120	+26.667%
2026-06-24	1.4000	1.4000	1.4000	1.4000	-3.448%	1	3,116	+35.714%
2026-06-23	1.4500	1.4500	1.4500	1.4500	+2.113%	5	3,115	+31.034%
2026-06-18	1.4500	1.5000	1.4200	1.4200	-13.939%	15	3,085	+33.803%
2026-06-17	1.6500	1.6500	1.6500	1.6500	0.000%	10	3,085	+15.152%
2026-06-15	1.7500	1.7500	1.6500	1.6500	+1.852%	5	3,085	+15.152%
2026-06-11	1.4800	1.6200	1.4800	1.6200	+14.085%	6	3,088	+17.284%
2026-06-09	1.4400	1.4400	1.3800	1.4200	-0.699%	11	3,086	+33.803%
2026-06-08	1.5000	1.5000	1.4300	1.4300	-7.742%	101	3,076	+32.867%
2026-06-05	1.5500	1.5500	1.5500	1.5500	-3.125%	3	2,976	+22.581%
2026-06-04	1.6600	1.8900	1.6000	1.6000	-2.439%	11	2,973	+18.750%
2026-06-03	1.8000	1.8500	1.6300	1.6400	-10.383%	130	2,989	+15.854%
2026-06-02	2.0900	2.0900	1.8300	1.8300	-6.633%	6	2,943	+3.825%
2026-06-01	1.9600	1.9600	1.9600	1.9600	+3.158%	2	2,944	-3.061%
2026-05-29	2.0000	2.0000	1.9000	1.9000	-10.798%	126	2,942	0.000%
2026-05-28	2.1300	2.1300	2.1300	2.1300	-3.182%	1	2,816	-10.798%
2026-05-27	2.1300	2.2000	2.1300	2.2000	0.000%	356	2,815	-13.636%
2026-05-26	2.2500	2.2500	2.2000	2.2000	0.000%	3	2,465	-13.636%
2026-05-22	2.2000	2.2500	2.2000	2.2000	-7.173%	12	2,452	-13.636%
2026-05-21	2.2500	2.3800	2.2500	2.3700	+0.851%	16	2,438	-19.831%
2026-05-20	2.3500	2.3500	2.3500	2.3500	+17.500%	1	2,438	-19.149%
2026-05-19	2.3000	2.3000	2.0000	2.0000	-14.163%	36	2,381	-5.000%
2026-05-18	2.3500	2.4000	2.3100	2.3300	+1.747%	39	2,381	-18.455%
2026-05-15	2.3000	2.3000	2.2000	2.2900	-11.240%	74	2,381	-17.031%
2026-05-14	2.5800	2.5800	2.5800	2.5800	+3.200%	3	2,308	-26.357%
2026-05-13	2.7000	2.8000	2.4800	2.5000	-11.972%	85	2,232	-24.000%
2026-05-12	2.8400	2.8400	2.8400	2.8400	-13.939%	2	2,232	-33.099%
2026-05-08	3.3000	3.3000	3.3000	3.3000	+6.452%	2	2,232	-42.424%
2026-05-07	3.1000	3.1000	3.1000	3.1000	0.000%	2	2,230	-38.710%
2026-05-04	3.1000	3.1000	3.1000	3.1000	-6.907%	7	2,228	-38.710%
2026-04-30	3.3500	3.3500	3.3300	3.3300	-6.197%	4	2,235	-42.943%
2026-04-27	3.7000	3.7000	3.5500	3.5500	+3.499%	20	2,231	-46.479%
2026-04-23	3.4300	3.4300	3.4300	3.4300	-12.051%	1	2,211	-44.606%
2026-04-22	3.9000	3.9000	3.9000	3.9000	+5.121%	1	2,210	-51.282%
2026-04-21	3.8000	3.8000	3.7000	3.7100	-7.250%	100	2,302	-48.787%
2026-04-20	4.0000	4.0000	4.0000	4.0000	-1.235%	2	2,302	-52.500%
2026-04-17	4.3400	4.3900	4.0500	4.0500	-1.220%	4	2,300	-53.086%
2026-04-16	4.1000	4.1000	4.1000	4.1000	-4.651%	1	2,296	-53.659%
2026-04-15	4.3000	4.3000	4.3000	4.3000	+2.381%	1	2,297	-55.814%
2026-04-14	4.2000	4.2000	4.2000	4.2000	-3.226%	1	2,297	-54.762%
2026-04-13	4.2500	4.8000	4.1000	4.3400	+1.402%	78	2,297	-56.221%
2026-04-10	4.2800	4.2800	4.2800	4.2800	+7.000%	1	2,235	-55.607%
2026-04-09	3.8500	4.0000	3.7000	4.0000	+15.942%	11	2,234	-52.500%
2026-04-08	3.2600	3.6000	3.2600	3.4500	+6.481%	4	2,225	-44.928%
2026-04-07	3.2200	3.2400	3.2200	3.2400	-7.429%	2	2,227	-41.358%
2026-04-01	3.5000	3.5000	3.5000	3.5000	+6.061%	1	2,227	-45.714%
2026-03-31	3.3000	3.3000	3.3000	3.3000	+16.608%	1	2,227	-42.424%
2026-03-30	2.8300	2.8300	2.8300	2.8300	-3.413%	10	2,226	-32.862%
2026-03-26	2.9300	2.9300	2.9300	2.9300	0.000%	4	2,236	-35.154%
2026-03-24	2.8000	2.9300	2.8000	2.9300	-5.484%	21	2,237	-35.154%
2026-03-23	3.0000	3.1000	2.8500	3.1000	+21.569%	408	2,216	-38.710%
2026-03-20	2.3500	2.5500	2.3500	2.5500	+4.082%	152	1,822	-25.490%
2026-03-19	2.4500	2.4500	2.4500	2.4500	-2.778%	1	1,673	-22.449%
2026-03-16	2.5600	2.5600	2.5200	2.5200	+3.279%	18	1,672	-24.603%
2026-03-13	2.6000	2.6000	2.4200	2.4400	-10.623%	21	1,680	-22.131%
2026-03-12	2.7400	2.7400	2.7300	2.7300	-12.219%	2	1,690	-30.403%
2026-03-11	3.0600	3.1100	3.0600	3.1100	+19.615%	25	1,688	-38.907%
2026-03-09	2.7000	3.0000	2.6000	2.6000	-3.704%	607	1,663	-26.923%
2026-03-05	2.7000	2.7000	2.7000	2.7000	-3.571%	1	1,063	-29.630%
2026-03-03	2.6100	2.8000	2.4200	2.8000	-14.110%	91	1,062	-32.143%
2026-02-27	3.2600	3.2600	3.2600	3.2600	-1.511%	2	977	-41.718%
2026-02-26	3.4000	3.4000	3.2500	3.3100	-7.542%	212	975	-42.598%
2026-02-25	3.4000	3.5800	3.4000	3.5800	+0.845%	68	712	-46.927%
2026-02-24	3.2500	3.5500	3.2500	3.5500	+10.938%	14	712	-46.479%
2026-02-23	3.5000	3.5000	3.2000	3.2000	-5.325%	25	706	-40.625%
2026-02-20	3.2200	3.3800	3.2200	3.3800	+6.289%	4	701	-43.787%
2026-02-18	2.9600	3.1800	2.9600	3.1800	+12.367%	13	698	-40.252%
2026-02-17	2.8300	2.8300	2.8300	2.8300	-5.351%	2	688	-32.862%
2026-02-13	2.9900	2.9900	2.9900	2.9900	-3.548%	5	681	-36.455%
2026-02-12	3.1000	3.1000	3.1000	3.1000	-11.429%	15	681	-38.710%
2026-02-11	3.3000	3.5000	3.3000	3.5000	+11.111%	15	707	-45.714%
2026-02-10	3.1500	3.1500	3.1500	3.1500	+5.000%	1	714	-39.683%
2026-02-09	2.8900	3.0000	2.8900	3.0000	+10.294%	12	715	-36.667%
2026-02-05	2.6500	2.7200	2.6500	2.7200	+3.030%	2	721	-30.147%
2026-02-04	3.2000	3.2000	2.6400	2.6400	-13.443%	12	719	-28.030%
2026-02-03	3.0000	3.2100	3.0000	3.0500	+7.774%	16	719	-37.705%
2026-02-02	2.8200	2.8300	2.5000	2.8300	+1.071%	45	724	-32.862%
2026-01-30	2.7600	2.8000	2.7600	2.8000	-9.677%	6	699	-32.143%
2026-01-29	3.4000	3.4000	3.0000	3.1000	-3.125%	28	695	-38.710%
2026-01-28	3.3000	3.3500	3.1000	3.2000	+4.918%	325	673	-40.625%
2026-01-27	2.9000	3.0500	2.9000	3.0500	+21.514%	69	350	-37.705%
2026-01-26	2.5600	2.5700	2.5100	2.5100	+73.103%	242	281	-24.303%
2026-01-13	1.4500	1.4500	1.4500	1.4500	+15.079%	1	51	+31.034%
2025-12-29	1.2600	1.2600	1.2600	1.2600	+5.882%	1	51	+50.794%
2025-12-22	1.1900	1.1900	1.1900	1.1900	-16.783%	1	50	+59.664%
2025-12-17	1.4300	1.4300	1.4300	1.4300	-2.055%	50	50	+32.867%
2025-12-16	1.4300	1.4600	1.4300	1.4600	0.000%	3	3	+30.137%