Dark

EWZ20260918P30
EWZ Sep 18 2026 30.00 Put (EWZ260918P00030000)
option OPRA

EOD

Aug 6, 2026

0.0700-36.364%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0700	0.0700	0.0700	0.0700	-36.364%	2	25,600	0.000%
2026-08-04	0.1100	0.1100	0.1100	0.1100	+10.000%	1	27,055	-36.364%
2026-08-03	0.0800	0.1000	0.0700	0.1000	+42.857%	2,503	27,056	-30.000%
2026-07-31	0.1000	0.1000	0.0700	0.0700	-36.364%	2	27,101	0.000%
2026-07-30	0.1100	0.1100	0.1000	0.1100	-15.385%	9	27,102	-36.364%
2026-07-29	0.1300	0.1300	0.1300	0.1300	+18.182%	33	27,108	-46.154%
2026-07-28	0.1100	0.1100	0.1100	0.1100	-21.429%	25	27,097	-36.364%
2026-07-27	0.1400	0.1400	0.1400	0.1400	0.000%	14	27,097	-50.000%
2026-07-24	0.1400	0.1400	0.1400	0.1400	0.000%	2	27,107	-50.000%
2026-07-23	0.1500	0.1500	0.1400	0.1400	0.000%	8	27,107	-50.000%
2026-07-22	0.1400	0.1400	0.1400	0.1400	-17.647%	6	27,109	-50.000%
2026-07-21	0.1900	0.1900	0.1700	0.1700	-10.526%	27	27,109	-58.824%
2026-07-20	0.1900	0.1900	0.1900	0.1900	+11.765%	1	27,109	-63.158%
2026-07-15	0.1800	0.1900	0.1700	0.1700	-19.048%	2,142	27,109	-58.824%
2026-07-13	0.2100	0.2100	0.2100	0.2100	+5.000%	1	26,024	-66.667%
2026-07-10	0.2000	0.2000	0.1900	0.2000	-28.571%	12	26,024	-65.000%
2026-07-09	0.2800	0.2800	0.2800	0.2800	-26.316%	3	26,024	-75.000%
2026-07-08	0.3900	0.3900	0.3800	0.3800	+35.714%	33	26,024	-81.579%
2026-07-07	0.2800	0.2800	0.2800	0.2800	-12.500%	2	25,994	-75.000%
2026-07-06	0.3700	0.3700	0.3200	0.3200	-20.000%	804	25,994	-78.125%
2026-07-02	0.3700	0.4000	0.3700	0.4000	0.000%	1,201	24,042	-82.500%
2026-07-01	0.3900	0.4000	0.3800	0.4000	-11.111%	11,653	24,042	-82.500%
2026-06-30	0.4500	0.4500	0.4500	0.4500	+7.143%	1,243	12,392	-84.444%
2026-06-29	0.4200	0.4200	0.4200	0.4200	-4.545%	75	12,169	-83.333%
2026-06-26	0.4400	0.4400	0.4400	0.4400	-15.385%	113	12,094	-84.091%
2026-06-25	0.5200	0.5200	0.5200	0.5200	-8.772%	4	11,981	-86.538%
2026-06-24	0.5700	0.5700	0.5700	0.5700	+11.765%	1	11,983	-87.719%
2026-06-23	0.5100	0.5100	0.5100	0.5100	+8.511%	2	11,983	-86.275%
2026-06-22	0.4700	0.4700	0.4700	0.4700	-16.071%	927	11,983	-85.106%
2026-06-18	0.5800	0.5800	0.5600	0.5600	+12.000%	458	12,291	-87.500%
2026-06-17	0.4100	0.5000	0.4100	0.5000	0.000%	872	12,291	-86.000%
2026-06-16	0.5200	0.5200	0.5000	0.5000	0.000%	2	12,291	-86.000%
2026-06-15	0.5000	0.5000	0.5000	0.5000	-10.714%	500	12,291	-86.000%
2026-06-12	0.5600	0.5600	0.5600	0.5600	-20.000%	492	11,791	-87.500%
2026-06-11	0.7000	0.7000	0.7000	0.7000	-7.895%	1	11,791	-90.000%
2026-06-10	0.7600	0.7600	0.7600	0.7600	-5.000%	10	11,790	-90.789%
2026-06-09	0.7300	0.8000	0.7300	0.8000	+2.564%	51	11,913	-91.250%
2026-06-08	0.7800	0.7800	0.7800	0.7800	+4.000%	6,213	11,863	-91.026%
2026-06-05	0.7500	0.7600	0.7500	0.7500	+20.968%	178	6,334	-90.667%
2026-06-04	0.6400	0.6400	0.6200	0.6200	-7.463%	159	6,159	-88.710%
2026-06-03	0.6100	0.7000	0.6100	0.6700	+39.583%	61	6,001	-89.552%
2026-06-01	0.4900	0.4900	0.4800	0.4800	0.000%	13	6,007	-85.417%
2026-05-29	0.4800	0.4800	0.4800	0.4800	+9.091%	173	6,000	-85.417%
2026-05-28	0.4400	0.4400	0.4400	0.4400	-8.333%	1	5,827	-84.091%
2026-05-26	0.4800	0.4800	0.4800	0.4800	0.000%	63	5,827	-85.417%
2026-05-22	0.5400	0.5400	0.4800	0.4800	-18.644%	153	5,614	-85.417%
2026-05-15	0.5800	0.5900	0.5800	0.5900	+20.408%	274	5,614	-88.136%
2026-05-14	0.5100	0.5100	0.4900	0.4900	+11.364%	84	5,340	-85.714%
2026-05-13	0.4300	0.4400	0.4300	0.4400	+37.500%	11	5,376	-84.091%
2026-05-08	0.3200	0.3200	0.3200	0.3200	+3.226%	2,500	5,376	-78.125%
2026-05-05	0.3100	0.3100	0.3100	0.3100	-6.061%	9	3,169	-77.419%
2026-04-30	0.3300	0.3300	0.3300	0.3300	-10.811%	3	3,169	-78.788%
2026-04-28	0.3700	0.3700	0.3700	0.3700	+12.121%	10	3,166	-81.081%
2026-04-27	0.3400	0.3400	0.3300	0.3300	+13.793%	13	3,166	-78.788%
2026-04-21	0.2900	0.2900	0.2900	0.2900	-9.375%	10	3,163	-75.862%
2026-04-17	0.3200	0.3200	0.3200	0.3200	-3.030%	21	3,163	-78.125%
2026-04-15	0.3300	0.3300	0.3300	0.3300	-15.385%	2	3,175	-78.788%
2026-04-13	0.3800	0.3900	0.3800	0.3900	-2.500%	3	3,175	-82.051%
2026-04-10	0.4300	0.4300	0.4000	0.4000	-4.762%	4	3,172	-82.500%
2026-04-09	0.4200	0.4200	0.4200	0.4200	-40.000%	3	3,170	-83.333%
2026-04-06	0.7000	0.7000	0.7000	0.7000	-4.110%	1	3,167	-90.000%
2026-04-01	0.7100	0.7300	0.7100	0.7300	-9.877%	402	3,275	-90.411%
2026-03-31	0.9300	0.9300	0.7900	0.8100	-11.957%	1,195	3,473	-91.358%
2026-03-25	0.9200	0.9200	0.9200	0.9200	-22.689%	1	4,060	-92.391%
2026-03-20	1.5200	1.5200	1.1500	1.1900	+6.250%	24	4,061	-94.118%
2026-03-19	1.1200	1.1200	1.1200	1.1200	+13.131%	2	4,055	-93.750%
2026-03-17	0.9900	0.9900	0.9900	0.9900	-4.808%	1	4,055	-92.929%
2026-03-16	1.0600	1.0600	1.0400	1.0400	-15.447%	251	4,055	-93.269%
2026-03-13	1.2300	1.2300	1.2300	1.2300	+17.143%	1	3,806	-94.309%
2026-03-12	1.0500	1.0500	1.0500	1.0500	+9.375%	1	3,805	-93.333%
2026-03-03	0.9400	0.9600	0.9200	0.9600	+52.381%	10	3,805	-92.708%
2026-02-27	0.6300	0.6300	0.6300	0.6300	0.000%	1	3,812	-88.889%
2026-02-26	0.6300	0.6300	0.6300	0.6300	+10.526%	4	3,813	-88.889%
2026-02-25	0.6400	0.6400	0.5600	0.5700	-1.724%	5	3,811	-87.719%
2026-02-24	0.5700	0.5800	0.5700	0.5800	-15.942%	3	3,811	-87.931%
2026-02-19	0.7500	0.7700	0.6900	0.6900	-10.390%	206	3,811	-89.855%
2026-02-18	0.8400	0.8400	0.7700	0.7700	+1.316%	2	3,635	-90.909%
2026-02-13	0.7600	0.7600	0.7600	0.7600	+18.750%	1	3,635	-90.789%
2026-02-11	0.6400	0.6400	0.6400	0.6400	-13.514%	2	3,635	-89.063%
2026-02-09	0.7200	0.7400	0.7200	0.7400	-28.155%	6	3,633	-90.541%
2026-02-04	0.9600	1.0400	0.9300	1.0300	+17.045%	270	3,631	-93.204%
2026-02-02	0.8800	0.8800	0.8800	0.8800	-10.204%	1	3,361	-92.045%
2026-01-30	0.9400	0.9800	0.9000	0.9800	+13.953%	251	3,361	-92.857%
2026-01-26	0.8600	0.8600	0.8600	0.8600	+2.381%	10	3,111	-91.860%
2026-01-23	0.8700	0.8900	0.8300	0.8400	-4.545%	250	3,111	-91.667%
2026-01-22	0.9900	1.0200	0.8400	0.8800	-40.940%	708	2,861	-92.045%
2026-01-16	1.4800	1.4900	1.4800	1.4900	-4.487%	72	2,010	-95.302%
2026-01-12	1.5600	1.5600	1.5600	1.5600	-33.617%	1	2,010	-95.513%
2025-12-16	2.3300	2.3600	2.3300	2.3500	+11.374%	2,005	2,009	-97.021%
2025-12-12	2.1100	2.1100	2.1100	2.1100	-13.525%	2	4	-96.682%
2025-12-05	2.4400	2.4400	2.4400	2.4400	+3.390%	1	2	-97.131%
2025-11-05	2.3600	2.3600	2.3600	2.3600	0.000%	1	1	-97.034%