Dark

EWZ20260116P25
EWZ Jan 16 2026 25.00 Put (EWZ260116P00025000)
option OPRA

EOD

Dec 9, 2025

0.0500-54.545%(-0.0600)4

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-09	0.0500	0.0500	0.0400	0.0500	-54.545%	4	36,793	0.000%
2025-12-05	0.0200	0.1100	0.0200	0.1100	+266.667%	4	36,791	-54.545%
2025-12-03	0.0300	0.0300	0.0300	0.0300	-25.000%	6	36,789	+66.667%
2025-12-01	0.0400	0.0400	0.0400	0.0400	0.000%	40	36,792	+25.000%
2025-11-26	0.0400	0.0400	0.0400	0.0400	-20.000%	4	36,752	+25.000%
2025-11-14	0.0600	0.0600	0.0500	0.0500	+25.000%	76	36,752	0.000%
2025-11-11	0.0400	0.0400	0.0400	0.0400	-33.333%	580	36,909	+25.000%
2025-11-10	0.0600	0.0600	0.0600	0.0600	-25.000%	1	36,909	-16.667%
2025-11-07	0.0800	0.0800	0.0800	0.0800	0.000%	21	36,910	-37.500%
2025-11-03	0.0800	0.0800	0.0800	0.0800	-27.273%	5	36,931	-37.500%
2025-10-30	0.1000	0.1100	0.1000	0.1100	+22.222%	502	36,931	-54.545%
2025-10-29	0.1000	0.1000	0.0900	0.0900	-18.182%	502	37,433	-44.444%
2025-10-28	0.1100	0.1100	0.1100	0.1100	0.000%	100	37,485	-54.545%
2025-10-27	0.1100	0.1100	0.1100	0.1100	-21.429%	1	37,584	-54.545%
2025-10-24	0.1500	0.1500	0.1400	0.1400	-41.667%	2	37,584	-64.286%
2025-10-22	0.2400	0.2400	0.2400	0.2400	+26.316%	10	37,584	-79.167%
2025-10-21	0.2000	0.2000	0.1900	0.1900	+11.765%	1,161	37,586	-73.684%
2025-10-20	0.2100	0.2100	0.1700	0.1700	-39.286%	72	37,584	-70.588%
2025-10-16	0.2800	0.2800	0.2800	0.2800	-24.324%	200	37,610	-82.143%
2025-10-14	0.3600	0.3800	0.3600	0.3700	+8.824%	220	37,760	-86.486%
2025-10-13	0.3500	0.3500	0.3200	0.3400	-17.073%	3	37,940	-85.294%
2025-10-10	0.3100	0.4400	0.3100	0.4100	+64.000%	28	37,938	-87.805%
2025-10-08	0.2600	0.2600	0.2500	0.2500	-10.714%	300	37,932	-80.000%
2025-10-07	0.2800	0.2900	0.2800	0.2800	+16.667%	13	37,775	-82.143%
2025-10-03	0.2600	0.2600	0.2400	0.2400	-4.000%	506	37,775	-79.167%
2025-10-02	0.2500	0.2500	0.2500	0.2500	+19.048%	187	37,278	-80.000%
2025-10-01	0.2100	0.2100	0.2100	0.2100	0.000%	1	37,276	-76.190%
2025-09-30	0.2100	0.2100	0.2100	0.2100	0.000%	8	37,276	-76.190%
2025-09-29	0.2300	0.2300	0.2100	0.2100	-16.000%	2,599	37,278	-76.190%
2025-09-26	0.2500	0.2500	0.2400	0.2500	0.000%	25	37,293	-80.000%
2025-09-25	0.2400	0.2500	0.2400	0.2500	+13.636%	995	37,283	-80.000%
2025-09-24	0.2200	0.2200	0.2200	0.2200	+4.762%	1	36,294	-77.273%
2025-09-23	0.2300	0.2300	0.2000	0.2100	-12.500%	201	36,294	-76.190%
2025-09-22	0.2500	0.3600	0.2400	0.2400	0.000%	1,590	36,095	-79.167%
2025-09-19	0.2400	0.2400	0.2400	0.2400	-4.000%	10	34,637	-79.167%
2025-09-18	0.2500	0.2500	0.2500	0.2500	+4.167%	5	34,647	-80.000%
2025-09-17	0.2400	0.2400	0.2400	0.2400	-14.286%	51	34,652	-79.167%
2025-09-15	0.2800	0.2800	0.2800	0.2800	-12.500%	1	34,622	-82.143%
2025-09-12	0.3200	0.3200	0.3200	0.3200	-8.571%	4	34,623	-84.375%
2025-09-11	0.3500	0.3500	0.3500	0.3500	-2.778%	40	34,627	-85.714%
2025-09-10	0.3600	0.3600	0.3600	0.3600	-21.739%	120	34,667	-86.111%
2025-09-05	0.4600	0.4600	0.4600	0.4600	+2.222%	5	34,687	-89.130%
2025-08-29	0.4600	0.4600	0.4300	0.4500	0.000%	4,154	31,363	-88.889%
2025-08-28	0.4600	0.4600	0.4500	0.4500	-15.094%	6	31,363	-88.889%
2025-08-27	0.6000	0.6000	0.5300	0.5300	-35.366%	103	31,363	-90.566%
2025-08-21	0.8400	0.8400	0.8200	0.8200	-6.818%	801	31,361	-93.902%
2025-08-19	0.8800	0.8800	0.8800	0.8800	+37.500%	1	32,108	-94.318%
2025-08-18	0.6400	0.6400	0.6400	0.6400	-9.859%	1	32,107	-92.188%
2025-08-12	0.7700	0.7700	0.6900	0.7100	-6.579%	46	32,107	-92.958%
2025-08-08	0.7600	0.7600	0.7600	0.7600	-17.391%	1	32,119	-93.421%
2025-08-06	0.9200	0.9200	0.9200	0.9200	-20.690%	4,001	32,120	-94.565%
2025-08-04	1.1200	1.1600	1.1200	1.1600	-1.695%	5	32,121	-95.690%
2025-08-01	1.1800	1.1800	1.1800	1.1800	-6.349%	1	32,118	-95.763%
2025-07-31	1.2600	1.2700	1.2100	1.2600	-8.029%	12	32,117	-96.032%
2025-07-30	1.2600	1.3700	1.2600	1.3700	+13.223%	5	32,108	-96.350%
2025-07-29	1.2500	1.4000	1.2100	1.2100	-9.023%	2,002	32,107	-95.868%
2025-07-28	1.2500	1.3300	1.2300	1.3300	+25.472%	173	30,801	-96.241%
2025-07-24	1.1000	1.1000	1.0600	1.0600	-4.505%	7,002	30,801	-95.283%
2025-07-21	1.1400	1.1400	1.1100	1.1100	-9.756%	5	29,803	-95.495%
2025-07-18	1.0400	1.2300	1.0400	1.2300	+14.953%	3	29,801	-95.935%
2025-07-15	1.0700	1.0700	1.0700	1.0700	+8.081%	15,000	27,630	-95.327%
2025-07-14	0.9900	0.9900	0.9900	0.9900	+1.020%	10	28,516	-94.949%
2025-07-11	1.0400	1.0400	0.9800	0.9800	0.000%	4	28,506	-94.898%
2025-07-10	0.9800	0.9800	0.9800	0.9800	+27.273%	1	28,506	-94.898%
2025-07-09	0.7700	0.7700	0.7700	0.7700	+6.944%	5	28,505	-93.506%
2025-07-08	0.7900	0.7900	0.7200	0.7200	-4.000%	5,002	28,505	-93.056%
2025-07-07	0.7500	0.7500	0.7500	0.7500	+20.968%	3	28,507	-93.333%
2025-07-03	0.6100	0.6200	0.5900	0.6200	-10.145%	13	28,520	-91.935%
2025-07-02	0.7100	0.7100	0.6900	0.6900	0.000%	254	28,520	-92.754%
2025-06-30	0.7100	0.7100	0.6900	0.6900	-21.591%	21	28,523	-92.754%
2025-06-27	0.8400	0.8800	0.8400	0.8800	+1.149%	34	28,520	-94.318%
2025-06-26	0.8700	0.8700	0.8700	0.8700	-11.224%	20	28,486	-94.253%
2025-06-25	0.9800	0.9800	0.9800	0.9800	+3.158%	10	28,506	-94.898%
2025-06-24	0.8900	0.9500	0.8900	0.9500	-5.000%	11	28,516	-94.737%
2025-06-20	1.0000	1.0000	1.0000	1.0000	-14.530%	200	28,507	-95.000%
2025-06-12	1.1700	1.1700	1.1700	1.1700	+2.632%	1	28,409	-95.726%
2025-06-11	1.1400	1.1400	1.1400	1.1400	-21.379%	4	28,409	-95.614%
2025-06-09	1.4500	1.4500	1.4500	1.4500	+7.407%	1	28,405	-96.552%
2025-06-06	1.3000	1.3500	1.3000	1.3500	+3.846%	6,356	28,404	-96.296%
2025-06-05	1.3000	1.3000	1.3000	1.3000	-3.704%	10	31,226	-96.154%
2025-06-04	1.3500	1.3500	1.3500	1.3500	-10.000%	20	31,206	-96.296%
2025-06-03	1.5000	1.5000	1.5000	1.5000	0.000%	2	31,206	-96.667%
2025-06-02	1.4600	1.5000	1.4600	1.5000	+2.740%	70	31,204	-96.667%
2025-05-30	1.4600	1.4600	1.4600	1.4600	+12.308%	130	31,232	-96.575%
2025-05-29	1.3000	1.3000	1.3000	1.3000	-20.732%	4	31,167	-96.154%
2025-05-23	1.6400	1.6400	1.6400	1.6400	+14.685%	20	31,161	-96.951%
2025-05-22	1.3800	1.4300	1.3800	1.4300	+0.704%	12	31,161	-96.503%
2025-05-21	1.3400	1.4200	1.3300	1.4200	+15.447%	5	31,152	-96.479%
2025-05-20	1.2300	1.2300	1.2300	1.2300	-5.385%	1	31,154	-95.935%
2025-05-15	1.3900	1.3900	1.3000	1.3000	-1.515%	2	31,153	-96.154%
2025-05-13	1.4300	1.4300	1.3200	1.3200	-17.500%	205	31,155	-96.212%
2025-05-12	1.6000	1.6000	1.6000	1.6000	+3.226%	1	31,151	-96.875%
2025-05-09	1.6100	1.6100	1.5500	1.5500	-4.321%	140	31,150	-96.774%
2025-05-08	1.6200	1.6200	1.6200	1.6200	-10.000%	3	31,126	-96.914%
2025-05-05	1.8000	1.8000	1.8000	1.8000	+2.857%	1	31,129	-97.222%
2025-05-02	1.7400	1.7500	1.7400	1.7500	-2.778%	300	31,128	-97.143%
2025-04-30	1.8000	1.8000	1.8000	1.8000	+7.143%	1	31,198	-97.222%
2025-04-29	1.7200	1.7200	1.6700	1.6800	-7.692%	46	31,199	-97.024%
2025-04-28	1.8200	1.8200	1.8200	1.8200	-2.674%	4	31,199	-97.253%
2025-04-25	1.8700	1.8700	1.8700	1.8700	-8.333%	100	31,199	-97.326%
2025-04-23	2.0400	2.0400	2.0400	2.0400	-24.164%	1	31,350	-97.549%
2025-04-21	2.6900	2.6900	2.6900	2.6900	+8.907%	1	31,350	-98.141%
2025-04-17	2.4400	2.4700	2.4400	2.4700	-8.856%	2	31,351	-97.976%
2025-04-14	2.7800	2.7800	2.7100	2.7100	-7.823%	4	31,351	-98.155%
2025-04-11	2.9400	2.9400	2.9400	2.9400	-19.231%	2	31,353	-98.299%
2025-04-08	3.3500	3.6400	3.3400	3.6400	+14.465%	80	31,353	-98.626%
2025-04-07	3.5900	3.5900	3.1500	3.1800	+10.035%	587	31,302	-98.428%
2025-04-04	2.8900	2.8900	2.8900	2.8900	+31.963%	18,000	30,983	-98.270%
2025-04-02	2.1900	2.1900	2.1900	2.1900	+3.302%	5	24,233	-97.717%
2025-03-31	2.1200	2.1200	2.1200	2.1200	+0.952%	1	24,228	-97.642%
2025-03-28	2.1000	2.1000	2.1000	2.1000	+13.514%	2	24,227	-97.619%
2025-03-25	1.8200	1.8600	1.8200	1.8500	-7.500%	25	24,227	-97.297%
2025-03-24	2.0000	2.0000	2.0000	2.0000	+6.952%	1	24,252	-97.500%
2025-03-20	1.9400	1.9400	1.8700	1.8700	+1.081%	43	24,253	-97.326%
2025-03-19	1.8100	1.8500	1.8100	1.8500	-7.500%	202	24,253	-97.297%
2025-03-18	2.0000	2.0000	2.0000	2.0000	-9.910%	1	24,453	-97.500%
2025-03-14	2.3300	2.3300	2.2000	2.2200	-14.615%	14	24,454	-97.748%
2025-03-13	2.6000	2.6000	2.6000	2.6000	-13.333%	1	24,447	-98.077%
2025-03-11	3.0000	3.0000	3.0000	3.0000	+3.448%	2	24,447	-98.333%
2025-03-10	2.8200	2.9000	2.8200	2.9000	+7.011%	400	24,447	-98.276%
2025-03-07	2.7100	2.7100	2.7100	2.7100	-3.901%	20	24,247	-98.155%
2025-03-06	2.8200	2.8200	2.8200	2.8200	+2.545%	2	24,247	-98.227%
2025-03-05	2.7600	2.7600	2.7500	2.7500	-1.079%	4	24,247	-98.182%
2025-03-03	2.7800	2.7800	2.7800	2.7800	-9.740%	1	24,243	-98.201%
2025-02-28	3.0800	3.0800	3.0800	3.0800	+17.557%	2	24,242	-98.377%
2025-02-27	2.6300	2.6300	2.6200	2.6200	0.000%	500	24,242	-98.092%
2025-02-26	2.6200	2.6200	2.6200	2.6200	+8.714%	1	23,742	-98.092%
2025-02-25	2.4100	2.4200	2.3900	2.4100	-0.823%	187	23,743	-97.925%
2025-02-24	2.4000	2.4300	2.4000	2.4300	+1.250%	110	23,566	-97.942%
2025-02-21	2.4000	2.4000	2.4000	2.4000	+21.827%	2	23,566	-97.917%
2025-02-18	1.9700	1.9700	1.9700	1.9700	-5.288%	50	23,567	-97.462%
2025-02-14	2.1400	2.1400	2.0800	2.0800	-13.693%	2,180	23,521	-97.596%
2025-02-12	2.4100	2.4100	2.4100	2.4100	+9.050%	10	23,521	-97.925%
2025-02-11	2.2300	2.2300	2.2100	2.2100	-3.070%	94	23,521	-97.738%
2025-02-10	2.2800	2.2800	2.2700	2.2800	-2.979%	73	23,438	-97.807%
2025-02-07	2.3600	2.4300	2.3500	2.3500	-4.858%	1,128	23,365	-97.872%
2025-02-04	2.4900	2.4900	2.4700	2.4700	+4.219%	3	22,825	-97.976%
2025-02-03	2.4500	2.4500	2.3700	2.3700	-3.265%	251	22,822	-97.890%
2025-01-31	2.3300	3.4200	2.3300	2.4500	+0.410%	72	22,571	-97.959%
2025-01-30	2.4400	2.4400	2.4400	2.4400	-11.273%	1	22,587	-97.951%
2025-01-29	2.7500	2.7500	2.7500	2.7500	+1.852%	1	22,586	-98.182%
2025-01-28	2.7000	2.7000	2.7000	2.7000	-6.250%	5	22,587	-98.148%
2025-01-24	2.9000	2.9000	2.8500	2.8800	-3.356%	22	22,589	-98.264%
2025-01-23	2.9100	2.9800	2.8600	2.9800	-8.308%	6	22,584	-98.322%
2025-01-21	3.2500	3.2500	3.2500	3.2500	-1.216%	2	22,578	-98.462%
2025-01-17	3.2900	3.2900	3.2900	3.2900	+4.444%	20	22,578	-98.480%
2025-01-15	3.1800	3.2000	3.1500	3.1500	-13.699%	10	22,578	-98.413%
2025-01-14	3.6500	3.6500	3.6500	3.6500	-2.667%	1	22,573	-98.630%
2025-01-13	3.7500	3.7500	3.7500	3.7500	-2.089%	1	22,572	-98.667%
2025-01-06	3.7000	3.8300	3.6500	3.8300	-4.250%	26	22,571	-98.695%
2024-12-31	4.0000	4.0000	4.0000	4.0000	0.000%	1	22,545	-98.750%
2024-12-27	4.0000	4.0000	4.0000	4.0000	+2.564%	2	22,545	-98.750%
2024-12-26	3.9000	3.9000	3.9000	3.9000	+7.143%	40	22,545	-98.718%
2024-12-20	3.6400	3.6400	3.6400	3.6400	+2.535%	4	22,545	-98.626%
2024-12-19	3.5500	3.5500	3.5500	3.5500	-11.250%	2	22,549	-98.592%
2024-12-18	3.4500	4.0000	3.4000	4.0000	+31.148%	25	22,547	-98.750%
2024-12-17	3.0500	3.0500	3.0500	3.0500	0.000%	1	22,539	-98.361%
2024-12-16	2.9100	3.0500	2.8800	3.0500	+8.929%	8	22,538	-98.361%
2024-12-13	2.7900	2.8000	2.7900	2.8000	+7.692%	4,004	22,531	-98.214%
2024-12-10	2.4900	2.6000	2.4900	2.6000	+4.000%	50	20,529	-98.077%
2024-12-09	2.5000	2.5000	2.5000	2.5000	-7.407%	5	20,529	-98.000%
2024-12-06	2.7500	2.7900	2.7000	2.7000	+1.124%	8	20,524	-98.148%
2024-12-04	2.6700	2.6700	2.6700	2.6700	-0.743%	7	20,521	-98.127%
2024-12-03	2.6900	2.6900	2.6900	2.6900	+0.749%	1	20,528	-98.141%
2024-12-02	2.5200	4.8300	2.5200	2.6700	+5.118%	15	20,527	-98.127%
2024-11-29	3.3300	4.0400	2.5400	2.5400	+16.514%	32	20,518	-98.031%
2024-11-27	2.0500	2.1900	2.0100	2.1800	+3.810%	26	20,515	-97.706%
2024-11-21	2.1000	2.1000	2.1000	2.1000	+23.529%	4	20,515	-97.619%
2024-11-20	1.7000	1.7000	1.7000	1.7000	-12.821%	1	20,515	-97.059%
2024-11-15	1.9500	1.9500	1.9500	1.9500	-6.699%	4	20,515	-97.436%
2024-11-04	2.0800	2.0900	2.0800	2.0900	-4.566%	50	20,513	-97.608%
2024-11-01	2.0800	2.3400	2.0800	2.1900	+13.472%	10	20,563	-97.717%
2024-10-30	1.9300	1.9500	1.9100	1.9300	-1.531%	75	20,563	-97.409%
2024-10-24	1.9600	1.9700	1.9600	1.9600	+4.813%	400	20,488	-97.449%
2024-10-14	1.8700	1.8700	1.8700	1.8700	+10.000%	100	20,088	-97.326%
2024-10-07	1.7000	1.7000	1.7000	1.7000	+1.796%	400	19,988	-97.059%
2024-09-24	1.6700	1.6700	1.6700	1.6700	-7.222%	3	19,588	-97.006%
2024-09-06	1.5900	1.8000	1.5900	1.8000	+11.111%	10	19,591	-97.222%
2024-09-05	1.6300	1.6700	1.6200	1.6200	-4.706%	5	19,591	-96.914%
2024-09-04	1.7000	1.7000	1.7000	1.7000	+25.000%	1	19,589	-97.059%
2024-08-27	1.3600	1.3600	1.3600	1.3600	-45.600%	1	19,589	-96.324%
2024-08-08	2.5000	2.5000	2.5000	2.5000	+10.619%	10	19,589	-98.000%
2024-07-25	2.2600	2.2600	2.2600	2.2600	+88.333%	1,500	19,599	-97.788%
2024-07-09	1.2000	1.2000	1.2000	1.2000	-52.000%	3	18,099	-95.833%
2024-07-02	2.5000	2.5000	2.5000	2.5000	-1.575%	4	18,102	-98.000%
2024-06-25	2.5800	2.5800	2.5400	2.5400	+8.085%	5	18,106	-98.031%
2024-06-24	2.3500	2.6400	2.3500	2.3500	-8.560%	14,008	18,111	-97.872%
2024-06-21	2.5700	2.5700	2.5700	2.5700	-3.019%	10,000	5,611	-98.054%
2024-06-12	2.6500	2.6500	2.6500	2.6500	+15.217%	2	611	-98.113%
2024-05-31	2.3000	2.3000	2.3000	2.3000	+17.949%	10	609	-97.826%
2024-05-03	1.9500	1.9500	1.9500	1.9500	-24.419%	2	604	-97.436%
2024-04-17	2.5800	2.5800	2.5800	2.5800	+5.306%	4	605	-98.062%
2024-04-16	2.4500	2.5000	2.4500	2.4500	+34.615%	3	609	-97.959%
2024-03-20	1.8200	1.8200	1.8200	1.8200	-10.784%	2	606	-97.253%
2024-03-18	2.0300	2.0400	2.0300	2.0400	+4.082%	2	604	-97.549%
2024-02-26	1.9300	1.9600	1.9300	1.9600	+3.704%	15	604	-97.449%
2024-02-20	1.8900	1.8900	1.8900	1.8900	-2.577%	3	599	-97.354%
2024-02-12	1.9400	1.9400	1.9400	1.9400	-8.920%	1	596	-97.423%
2024-01-02	2.1300	2.1300	2.1300	2.1300	+42.000%	1	596	-97.653%
2023-12-12	1.5000	1.5000	1.5000	1.5000	-40.711%	3	596	-96.667%
2023-12-05	2.5300	2.5300	2.5300	2.5300	+11.947%	3	593	-98.024%
2023-12-04	2.1600	2.2600	2.1600	2.2600	-9.960%	5	590	-97.788%
2023-11-27	2.5100	2.5100	2.5100	2.5100	-3.831%	10	585	-98.008%
2023-11-15	2.6100	2.6100	2.6100	2.6100	-6.786%	2	575	-98.084%
2023-11-09	2.8000	2.8000	2.8000	2.8000	-11.111%	2	577	-98.214%
2023-10-17	3.3100	3.3100	3.1500	3.1500	-8.696%	50	575	-98.413%
2023-10-05	3.4500	3.4500	3.4500	3.4500	+7.813%	500	525	-98.551%
2023-09-26	3.2000	3.2000	3.2000	3.2000	+33.891%	4	25	-98.438%
2023-09-18	2.3900	2.3900	2.3900	2.3900	-8.429%	4	21	-97.908%
2023-09-15	2.5400	2.7100	2.5400	2.6100	-8.099%	7	17	-98.084%
2023-09-12	2.8400	2.8400	2.8400	2.8400	0.000%	10	10	-98.239%