Dark

EWZ20260918P35
EWZ Sep 18 2026 35.00 Put (EWZ260918P00035000)
option OPRA

EOD

Aug 6, 2026

0.7600+11.765%(+0.0800)5,539

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.7300	0.7800	0.6800	0.7600	+11.765%	5,539	21,800	0.000%
2026-08-05	0.6800	0.7200	0.6500	0.6800	-15.000%	46	23,002	+11.765%
2026-08-04	0.6500	0.8300	0.6400	0.8000	+9.589%	61	22,994	-5.000%
2026-08-03	0.7200	0.7700	0.6900	0.7300	+4.286%	474	23,005	+4.110%
2026-07-31	0.7600	0.7600	0.6800	0.7000	-11.392%	126	22,877	+8.571%
2026-07-30	0.9800	0.9800	0.7900	0.7900	-26.852%	295	22,866	-3.797%
2026-07-29	0.9900	1.1000	0.9400	1.0800	+12.500%	57	22,811	-29.630%
2026-07-28	0.9300	1.0000	0.9200	0.9600	-8.571%	2,150	22,767	-20.833%
2026-07-27	1.0600	1.1200	1.0500	1.0500	-5.405%	405	20,703	-27.619%
2026-07-24	1.1000	1.1100	1.0700	1.1100	+8.824%	232	20,674	-31.532%
2026-07-23	0.9500	1.0400	0.9500	1.0200	+12.088%	3,387	20,486	-25.490%
2026-07-22	1.0600	1.0600	0.9100	0.9100	-24.167%	2,494	17,984	-16.484%
2026-07-21	1.3500	1.3500	1.1900	1.2000	-6.977%	155	18,078	-36.667%
2026-07-20	1.3800	1.3800	1.2400	1.2900	-13.423%	86	17,297	-41.085%
2026-07-17	1.5100	1.5200	1.4100	1.4900	+5.674%	284	17,256	-48.993%
2026-07-16	1.1900	1.4300	1.1900	1.4100	+21.552%	2,720	16,475	-46.099%
2026-07-15	1.2300	1.2400	1.1600	1.1600	-1.695%	156	16,451	-34.483%
2026-07-14	1.1500	1.2000	1.1200	1.1800	-16.901%	86	16,385	-35.593%
2026-07-13	1.2600	1.4200	1.2600	1.4200	+12.698%	37	16,307	-46.479%
2026-07-10	1.4100	1.4100	1.2600	1.2600	-24.551%	718	16,274	-39.683%
2026-07-09	1.9200	1.9400	1.6700	1.6700	-18.137%	51	15,844	-54.491%
2026-07-08	2.0100	2.0400	2.0100	2.0400	+9.091%	67	15,807	-62.745%
2026-07-07	1.6800	1.8800	1.6800	1.8700	+2.186%	58	15,737	-59.358%
2026-07-06	2.0200	2.0200	1.8100	1.8300	-11.165%	9	15,692	-58.470%
2026-07-02	2.0600	2.0600	2.0600	2.0600	-3.738%	20	15,724	-63.107%
2026-07-01	2.1300	2.1400	1.9900	2.1400	+4.390%	174	15,724	-64.486%
2026-06-30	2.1300	2.1300	2.0400	2.0500	+4.061%	5	15,719	-62.927%
2026-06-29	2.0900	2.0900	1.9700	1.9700	0.000%	1,453	15,717	-61.421%
2026-06-26	2.2600	2.2600	1.9700	1.9700	-11.261%	16	14,921	-61.421%
2026-06-25	2.2500	2.2800	2.0700	2.2200	-7.500%	1,305	15,017	-65.766%
2026-06-24	2.4200	2.5000	2.4000	2.4000	+7.143%	44	14,747	-68.333%
2026-06-23	2.2400	2.2400	2.2400	2.2400	+2.283%	1	14,723	-66.071%
2026-06-22	2.1900	2.1900	2.1900	2.1900	-14.118%	2	14,722	-65.297%
2026-06-18	2.5500	2.5500	2.5500	2.5500	+22.010%	2	14,664	-70.196%
2026-06-17	1.9400	2.0900	1.9400	2.0900	-2.336%	10	14,664	-63.636%
2026-06-16	2.2900	2.2900	2.1400	2.1400	+0.943%	101	14,664	-64.486%
2026-06-15	1.9400	2.1300	1.9400	2.1200	-23.188%	96	14,652	-64.151%
2026-06-09	2.7600	2.7600	2.7600	2.7600	-1.429%	8	14,652	-72.464%
2026-06-08	2.8000	2.8000	2.8000	2.8000	+3.704%	123	14,660	-72.857%
2026-06-05	2.5600	2.7000	2.4600	2.7000	+13.445%	10	14,657	-71.852%
2026-06-04	2.3800	2.3800	2.3800	2.3800	+20.202%	1	14,657	-68.067%
2026-06-02	1.9800	1.9800	1.9800	1.9800	-1.000%	91	14,657	-61.616%
2026-06-01	2.0000	2.0000	2.0000	2.0000	+8.108%	1	14,657	-62.000%
2026-05-29	1.9700	1.9700	1.8500	1.8500	-2.116%	67	14,657	-58.919%
2026-05-28	1.8900	1.8900	1.8900	1.8900	+3.846%	2	14,654	-59.788%
2026-05-26	1.8500	1.8500	1.8200	1.8200	-0.546%	9	14,654	-58.242%
2026-05-22	1.8300	1.8300	1.8000	1.8300	+3.390%	152	14,656	-58.470%
2026-05-21	1.7200	1.7700	1.7200	1.7700	+2.907%	12	14,661	-57.062%
2026-05-20	1.8000	1.8000	1.7200	1.7200	-18.095%	6	14,661	-55.814%
2026-05-19	2.0000	2.1000	2.0000	2.1000	+7.692%	3	14,657	-63.810%
2026-05-18	1.9400	1.9500	1.8700	1.9500	-2.500%	23	14,657	-61.026%
2026-05-15	2.0500	2.0500	2.0000	2.0000	+16.959%	219	14,657	-62.000%
2026-05-14	1.7100	1.7100	1.7100	1.7100	-5.000%	2	14,703	-55.556%
2026-05-13	1.5300	1.8000	1.5300	1.8000	+28.571%	128	14,603	-57.778%
2026-05-12	1.3300	1.4000	1.3300	1.4000	+12.000%	403	14,603	-45.714%
2026-05-07	1.2100	1.2600	1.2100	1.2500	+21.359%	10,006	14,603	-39.200%
2026-05-06	1.0300	1.0300	1.0300	1.0300	-7.207%	5	6,218	-26.214%
2026-04-30	1.2700	1.2700	1.1100	1.1100	-18.382%	460	6,218	-31.532%
2026-04-29	1.2400	1.4000	1.2400	1.3600	+13.333%	286	5,797	-44.118%
2026-04-24	1.2300	1.2300	1.2000	1.2000	+29.032%	16	5,532	-36.667%
2026-04-22	1.0000	1.0200	0.9100	0.9300	-8.824%	20	5,521	-18.280%
2026-04-15	1.0200	1.0200	1.0200	1.0200	-2.857%	4	5,524	-25.490%
2026-04-14	1.0300	1.0500	1.0300	1.0500	-8.696%	204	5,528	-27.619%
2026-04-10	1.0800	1.1500	1.0800	1.1500	-26.752%	4,000	5,328	-33.913%
2026-04-08	1.4200	1.5700	1.4100	1.5700	-23.039%	69	3,327	-51.592%
2026-04-07	2.0300	2.0400	2.0300	2.0400	+4.615%	49	3,324	-62.745%
2026-04-02	1.9500	1.9500	1.9500	1.9500	-24.710%	6	3,376	-61.026%
2026-03-30	2.5900	2.5900	2.5900	2.5900	+9.746%	334	3,376	-70.656%
2026-03-25	2.3600	2.3600	2.3600	2.3600	-23.871%	1	3,039	-67.797%
2026-03-20	3.1000	3.1000	3.1000	3.1000	+13.139%	10	3,040	-75.484%
2026-03-19	2.7000	2.7800	2.7000	2.7400	+2.622%	1,007	3,050	-72.263%
2026-03-16	2.6700	2.6700	2.6500	2.6700	-10.101%	20	3,047	-71.536%
2026-03-13	2.9700	2.9700	2.9700	2.9700	+10.821%	1	3,027	-74.411%
2026-03-12	2.6300	2.7000	2.6200	2.6800	+16.522%	20	3,026	-71.642%
2026-03-11	2.2500	2.3000	2.2100	2.3000	-8.367%	10	3,007	-66.957%
2026-03-09	2.6200	2.6200	2.5100	2.5100	-5.993%	3	2,998	-69.721%
2026-03-06	2.6400	2.6700	2.6400	2.6700	+23.041%	7	2,998	-71.536%
2026-03-04	2.1700	2.1700	2.1700	2.1700	-22.500%	2,500	2,549	-64.977%
2026-03-03	2.8000	2.8000	2.8000	2.8000	+31.455%	1	491	-72.857%
2026-02-13	2.1300	2.1300	2.1300	2.1300	+21.023%	10	490	-64.319%
2026-02-11	1.7900	1.8100	1.6900	1.7600	-16.190%	822	490	-56.818%
2026-01-28	2.1200	2.1200	2.1000	2.1000	+1.942%	33	48	-63.810%
2026-01-27	2.0100	2.0600	2.0100	2.0600	-24.542%	7	16	-63.107%
2026-01-22	2.7200	2.7400	2.7200	2.7300	0.000%	10	10	-72.161%