Dark

EWZ20280121C55
EWZ Jan 21 2028 55.00 Call (EWZ280121C00055000)
option OPRA

EOD

Sep 28, 2026

1.04-5.455%(-0.06)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.0400	1.0400	1.0400	1.0400	-5.455%	10	2,895	0.000%
2026-09-25	1.1000	1.1000	1.1000	1.1000	-6.780%	8	2,905	-5.455%
2026-09-24	1.2300	1.3600	1.1800	1.1800	-18.056%	21	2,905	-11.864%
2026-09-23	1.4400	1.4400	1.4400	1.4400	+10.769%	2	2,905	-27.778%
2026-09-18	1.3000	1.3000	1.3000	1.3000	0.000%	4	2,907	-20.000%
2026-09-17	1.3000	1.3000	1.3000	1.3000	0.000%	9,887	2,903	-20.000%
2026-09-16	1.2800	1.3000	1.2800	1.3000	-3.704%	11,000	12,790	-20.000%
2026-09-14	1.3400	1.3800	1.3400	1.3500	+3.846%	9	1,903	-22.963%
2026-09-10	1.3000	1.3000	1.3000	1.3000	-9.091%	10	1,895	-20.000%
2026-09-09	1.4300	1.4300	1.4300	1.4300	-3.378%	2	1,895	-27.273%
2026-09-08	1.4700	1.4800	1.4600	1.4800	+14.729%	45	1,893	-29.730%
2026-09-04	1.3400	1.3600	1.2900	1.2900	-0.769%	64	1,997	-19.380%
2026-09-03	1.5000	1.6000	1.3000	1.3000	-5.109%	185	1,997	-20.000%
2026-09-02	1.3900	1.3900	1.2500	1.3700	+24.545%	40	1,864	-24.088%
2026-09-01	1.1000	1.1000	1.1000	1.1000	+22.222%	2	1,884	-5.455%
2026-08-28	0.9000	0.9000	0.9000	0.9000	-8.163%	1	1,882	+15.556%
2026-08-27	1.0000	1.0000	0.9800	0.9800	-3.922%	6	1,881	+6.122%
2026-08-26	0.9500	1.1000	0.9500	1.0200	+20.000%	19	1,875	+1.961%
2026-08-25	0.8500	0.8500	0.8500	0.8500	+10.390%	100	1,863	+22.353%
2026-08-21	0.7600	0.7700	0.7600	0.7700	+28.333%	2	1,963	+35.065%
2026-08-20	0.6000	0.6000	0.6000	0.6000	-7.692%	3	1,962	+73.333%
2026-08-19	0.6500	0.6500	0.6500	0.6500	+8.333%	6	1,960	+60.000%
2026-08-17	0.6000	0.6000	0.6000	0.6000	-4.762%	5	1,954	+73.333%
2026-08-14	0.6300	0.6300	0.6300	0.6300	+3.279%	10	1,949	+65.079%
2026-08-12	0.5500	0.6100	0.5500	0.6100	-7.576%	11	1,949	+70.492%
2026-08-11	0.8100	0.8100	0.6600	0.6600	-16.456%	21	1,949	+57.576%
2026-08-10	0.8400	0.8400	0.7900	0.7900	-7.059%	115	1,938	+31.646%
2026-08-07	0.8500	0.8500	0.8500	0.8500	-10.526%	10	1,833	+22.353%
2026-08-06	0.9500	0.9500	0.9500	0.9500	-17.391%	6	1,823	+9.474%
2026-08-05	0.8300	1.1500	0.8300	1.1500	+9.524%	28	1,825	-9.565%
2026-08-04	0.9100	1.0500	0.9100	1.0500	+7.143%	40	1,861	-0.952%
2026-08-03	0.9800	0.9800	0.9800	0.9800	-14.035%	2	1,862	+6.122%
2026-07-31	0.9700	1.1400	0.9700	1.1400	+26.667%	12	1,862	-8.772%
2026-07-29	0.9000	0.9000	0.9000	0.9000	-12.621%	4	1,862	+15.556%
2026-07-27	1.0000	1.0300	1.0000	1.0300	0.000%	100	2,068	+0.971%
2026-07-24	1.0000	1.1400	0.9800	1.0300	-1.905%	762	2,068	+0.971%
2026-07-21	1.0100	1.0500	0.9900	1.0500	-4.545%	7	1,511	-0.952%
2026-07-15	1.1000	1.1000	1.1000	1.1000	+4.762%	2	1,507	-5.455%
2026-07-06	1.0300	1.0500	1.0300	1.0500	+10.526%	13	1,505	-0.952%
2026-07-01	0.9500	0.9500	0.9500	0.9500	+5.556%	3	1,493	+9.474%
2026-06-30	0.9000	0.9000	0.9000	0.9000	+12.500%	3	1,490	+15.556%
2026-06-25	0.8300	0.8300	0.8000	0.8000	-5.882%	13	1,494	+30.000%
2026-06-24	0.8500	0.8500	0.8500	0.8500	-10.526%	2	1,502	+22.353%
2026-06-23	0.9000	0.9500	0.9000	0.9500	+3.261%	6	1,502	+9.474%
2026-06-18	1.0000	1.0000	0.9200	0.9200	-12.381%	25	1,491	+13.043%
2026-06-15	1.2100	1.2100	1.0300	1.0500	-16.000%	41	1,491	-0.952%
2026-06-12	1.2500	1.2500	1.2500	1.2500	+31.579%	1	1,491	-16.800%
2026-06-09	0.9500	0.9500	0.9500	0.9500	-5.000%	3	1,490	+9.474%
2026-06-08	1.0000	1.0000	1.0000	1.0000	-6.542%	3	1,490	+4.000%
2026-06-05	1.0500	1.0700	1.0500	1.0700	-6.957%	8	1,487	-2.804%
2026-06-04	1.1500	1.1900	1.1500	1.1500	-4.167%	19	1,487	-9.565%
2026-06-03	1.2000	1.2000	1.2000	1.2000	-11.111%	16	1,487	-13.333%
2026-06-02	1.4000	1.4000	1.3200	1.3500	+2.273%	11	1,473	-22.963%
2026-06-01	1.4000	1.5000	1.3000	1.3200	0.000%	172	1,473	-21.212%
2026-05-29	1.3400	1.3400	1.3200	1.3200	-8.333%	3	1,337	-21.212%
2026-05-28	1.4500	1.4500	1.4400	1.4400	-4.000%	3	1,337	-27.778%
2026-05-26	1.4500	1.5000	1.4500	1.5000	+2.041%	4	1,337	-30.667%
2026-05-22	1.4600	1.5000	1.4600	1.4700	-8.125%	4	1,335	-29.252%
2026-05-21	1.6000	1.6000	1.6000	1.6000	0.000%	3	1,335	-35.000%
2026-05-20	1.6000	1.6000	1.6000	1.6000	+14.286%	8	1,335	-35.000%
2026-05-19	1.3800	1.4000	1.3700	1.4000	-12.500%	7	1,329	-25.714%
2026-05-18	1.6000	1.6000	1.6000	1.6000	+9.589%	2	1,329	-35.000%
2026-05-15	1.6000	1.6000	1.4600	1.4600	-12.048%	30	1,329	-28.767%
2026-05-14	1.7500	1.7500	1.6600	1.6600	-2.353%	22	1,299	-37.349%
2026-05-13	1.9000	1.9000	1.7000	1.7000	-15.000%	13	1,269	-38.824%
2026-05-12	2.0000	2.0100	2.0000	2.0000	-2.439%	8	1,269	-48.000%
2026-05-11	2.1400	2.1400	2.0500	2.0500	-8.482%	2	1,269	-49.268%
2026-05-08	2.4100	2.4100	2.2400	2.2400	-3.030%	4	1,268	-53.571%
2026-05-06	2.3900	2.3900	2.3100	2.3100	-3.750%	5	1,267	-54.978%
2026-05-05	2.4000	2.4000	2.4000	2.4000	+9.091%	2	1,270	-56.667%
2026-05-04	2.3500	2.3500	2.2000	2.2000	-6.383%	3	1,270	-52.727%
2026-05-01	2.3500	2.3500	2.3500	2.3500	+18.687%	4	1,269	-55.745%
2026-04-29	2.0500	2.0500	1.9800	1.9800	-18.852%	20	1,269	-47.475%
2026-04-28	2.2000	2.4400	2.1500	2.4400	-3.557%	16	1,275	-57.377%
2026-04-27	2.5300	2.5300	2.5300	2.5300	+15.000%	1	1,281	-58.893%
2026-04-24	2.3000	2.3100	2.2000	2.2000	-12.000%	7	1,280	-52.727%
2026-04-23	2.5000	2.5500	2.5000	2.5000	-9.091%	19	1,280	-58.400%
2026-04-22	2.7500	2.7500	2.7000	2.7500	-1.786%	7	1,267	-62.182%
2026-04-21	2.9000	2.9000	2.8000	2.8000	-3.448%	7	1,266	-62.857%
2026-04-20	3.0500	3.0500	2.9000	2.9000	-9.375%	3	1,266	-64.138%
2026-04-17	3.1100	3.2000	3.0400	3.2000	+8.475%	15	1,264	-67.500%
2026-04-16	3.0000	3.0000	2.9500	2.9500	-4.839%	19	1,253	-64.746%
2026-04-15	3.1800	3.1800	3.0000	3.1000	-3.125%	15	1,253	-66.452%
2026-04-14	3.1600	3.3000	3.1600	3.2000	-1.538%	18	1,247	-67.500%
2026-04-13	3.0900	3.2500	3.0900	3.2500	+8.333%	6	1,237	-68.000%
2026-04-10	3.0500	3.0500	3.0000	3.0000	+3.448%	3	1,237	-65.333%
2026-04-09	2.8000	2.9000	2.8000	2.9000	+7.407%	3	1,237	-64.138%
2026-04-08	2.7000	2.7000	2.7000	2.7000	+14.894%	2	1,237	-61.481%
2026-04-07	2.4000	2.4000	2.3300	2.3500	-4.858%	43	1,237	-55.745%
2026-04-06	2.5000	2.8000	2.4200	2.4700	-3.137%	253	1,208	-57.895%
2026-04-02	2.5500	2.5500	2.5500	2.5500	-0.391%	3	992	-59.216%
2026-04-01	2.3500	2.6800	2.3500	2.5600	+8.936%	22	992	-59.375%
2026-03-31	2.3000	2.3500	2.3000	2.3500	+14.078%	4	992	-55.745%
2026-03-30	2.0600	2.0600	2.0600	2.0600	-1.905%	1	992	-49.515%
2026-03-27	2.1000	2.1000	2.1000	2.1000	0.000%	2	992	-50.476%
2026-03-26	1.9500	2.1000	1.9500	2.1000	-8.696%	179	994	-50.476%
2026-03-25	2.2000	2.3000	2.1000	2.3000	+17.949%	601	1,111	-54.783%
2026-03-24	1.8900	2.0700	1.8900	1.9500	-9.302%	62	1,236	-46.667%
2026-03-23	2.1000	2.1600	2.1000	2.1500	+11.979%	400	1,194	-51.628%
2026-03-19	1.6000	1.9200	1.6000	1.9200	-3.518%	2	1,394	-45.833%
2026-03-18	1.9900	1.9900	1.9900	1.9900	+3.646%	5	1,395	-47.739%
2026-03-13	1.6900	1.9200	1.6900	1.9200	-4.000%	10	1,390	-45.833%
2026-03-12	2.0000	2.0000	2.0000	2.0000	-13.043%	3	1,392	-48.000%
2026-03-11	2.3000	2.3000	2.3000	2.3000	+7.981%	2	1,389	-54.783%
2026-03-10	1.9500	2.3800	1.9500	2.1300	+17.033%	203	1,387	-51.174%
2026-03-05	1.8200	1.8200	1.8200	1.8200	-16.129%	10	1,587	-42.857%
2026-03-04	2.0700	2.2500	2.0700	2.1700	+3.333%	241	1,588	-52.074%
2026-03-03	2.0500	2.1000	1.8800	2.1000	-9.871%	1,008	1,347	-50.476%
2026-03-02	2.1800	2.3300	2.1800	2.3300	-0.427%	3	344	-55.365%
2026-02-26	2.3400	2.3400	2.3400	2.3400	-9.653%	75	341	-55.556%
2026-02-25	2.5000	2.5900	2.4500	2.5900	+3.600%	34	318	-59.846%
2026-02-24	2.4500	2.5000	2.4500	2.5000	+10.619%	125	318	-58.400%
2026-02-23	2.5300	2.6000	2.2600	2.2600	+0.444%	32	193	-53.982%
2026-02-20	4.6000	4.6000	2.2500	2.2500	-5.462%	3	175	-53.778%
2026-02-19	2.3100	2.4200	2.3100	2.3800	+10.185%	31	176	-56.303%
2026-02-18	2.2300	2.2300	2.1600	2.1600	-0.917%	18	176	-51.852%
2026-02-13	2.1800	2.1800	2.1800	2.1800	-5.217%	1	165	-52.294%
2026-02-12	2.3600	2.3600	2.2500	2.3000	-6.883%	5	165	-54.783%
2026-02-11	2.6100	2.6100	2.4700	2.4700	+7.391%	5	163	-57.895%
2026-02-10	2.2000	2.3000	2.2000	2.3000	+4.545%	12	160	-54.783%
2026-02-09	2.1300	2.2000	2.1300	2.2000	+25.000%	13	150	-52.727%
2026-02-05	1.8700	1.9000	1.7600	1.7600	-8.808%	128	137	-40.909%
2026-02-04	1.9700	1.9700	1.9300	1.9300	-17.521%	16	20	-46.114%
2026-02-03	2.2300	2.3400	2.2300	2.3400	+13.043%	2	5	-55.556%
2026-01-30	2.0700	2.0700	2.0700	2.0700	0.000%	3	3	-49.758%