Dark

EWZ20260918P36
EWZ Sep 18 2026 36.00 Put (EWZ260918P00036000)
option OPRA

EOD

Aug 6, 2026

1.22+7.018%(+0.08)1,520

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.1300	1.2200	1.0900	1.2200	+7.018%	1,520	10,309	0.000%
2026-08-05	0.9700	1.1400	0.9700	1.1400	-5.785%	1,100	9,143	+7.018%
2026-08-04	1.0000	1.2100	1.0000	1.2100	+14.151%	487	8,175	+0.826%
2026-08-03	1.1200	1.1500	1.0600	1.0600	-4.505%	225	7,871	+15.094%
2026-07-31	1.1000	1.2200	1.0300	1.1100	-4.310%	11	7,678	+9.910%
2026-07-30	1.3600	1.3700	1.1600	1.1600	-26.582%	57	7,672	+5.172%
2026-07-29	1.4900	1.5800	1.4900	1.5800	+14.493%	3	7,661	-22.785%
2026-07-28	1.4200	1.4400	1.3200	1.3800	-8.000%	45	7,662	-11.594%
2026-07-27	1.5600	1.5700	1.4800	1.5000	+4.895%	49	7,621	-18.667%
2026-07-24	1.4400	1.4400	1.4300	1.4300	0.000%	2	7,576	-14.685%
2026-07-23	1.3900	1.4300	1.3700	1.4300	+13.492%	4	7,575	-14.685%
2026-07-22	1.3600	1.4400	1.2600	1.2600	-24.096%	69	7,574	-3.175%
2026-07-21	1.7700	1.8100	1.6600	1.6600	-6.215%	33	7,570	-26.506%
2026-07-20	1.8500	1.8500	1.7200	1.7700	-9.694%	67	7,556	-31.073%
2026-07-17	2.0400	2.0400	1.9600	1.9600	+11.364%	346	7,538	-37.755%
2026-07-16	1.9300	1.9300	1.7600	1.7600	+6.024%	159	7,652	-30.682%
2026-07-15	1.6900	1.6900	1.6200	1.6600	+0.606%	1,100	7,633	-26.506%
2026-07-14	1.6000	1.6500	1.5900	1.6500	-5.714%	51	6,567	-26.061%
2026-07-13	1.7500	1.7500	1.7500	1.7500	+2.941%	43	6,527	-30.286%
2026-07-10	1.8900	1.8900	1.7000	1.7000	-22.727%	92	6,527	-28.235%
2026-07-09	2.5000	2.5000	2.2000	2.2000	-14.729%	49	6,523	-44.545%
2026-07-08	2.5600	2.5800	2.5600	2.5800	+13.656%	15	6,571	-52.713%
2026-07-07	2.2600	2.2700	2.2600	2.2700	-12.016%	515	6,556	-46.256%
2026-07-06	2.5800	2.5800	2.5800	2.5800	-6.182%	1	6,042	-52.713%
2026-07-01	2.6600	2.7700	2.6400	2.7500	+6.178%	8	6,042	-55.636%
2026-06-30	2.7300	2.7300	2.5900	2.5900	-1.521%	216	6,042	-52.896%
2026-06-29	2.5900	2.6300	2.5800	2.6300	+4.365%	882	5,959	-53.612%
2026-06-26	2.5200	2.5200	2.5200	2.5200	-7.011%	2	5,176	-51.587%
2026-06-25	2.7900	2.8200	2.7000	2.7100	-10.265%	172	5,177	-54.982%
2026-06-24	3.0200	3.0200	3.0200	3.0200	+10.219%	3	5,043	-59.603%
2026-06-22	2.7300	2.7400	2.7300	2.7400	+11.837%	50	5,040	-55.474%
2026-06-17	2.4500	2.4500	2.4500	2.4500	-8.240%	1	4,980	-50.204%
2026-06-15	2.6000	2.6700	2.6000	2.6700	-10.101%	8	4,980	-54.307%
2026-06-11	2.9500	2.9800	2.9500	2.9700	-12.130%	40	4,977	-58.923%
2026-06-10	3.5000	3.5000	3.3800	3.3800	+2.424%	140	4,937	-63.905%
2026-06-09	3.3000	3.3000	3.3000	3.3000	-4.899%	1	4,835	-63.030%
2026-06-08	3.5100	3.5100	3.4700	3.4700	+12.298%	10	4,835	-64.841%
2026-06-05	3.1000	3.1400	3.0900	3.0900	+4.040%	159	4,844	-60.518%
2026-06-04	2.9700	2.9700	2.9700	2.9700	+13.793%	2	4,846	-58.923%
2026-06-03	2.6100	2.6100	2.6100	2.6100	+16.000%	8	4,848	-53.257%
2026-05-28	2.2500	2.2500	2.2500	2.2500	0.000%	109	4,846	-45.778%
2026-05-27	2.2500	2.2500	2.2500	2.2500	+1.351%	1	4,780	-45.778%
2026-05-22	2.2200	2.2200	2.2200	2.2200	+5.714%	4	4,776	-45.045%
2026-05-20	2.2200	2.2200	2.1000	2.1000	-16.667%	7	4,776	-41.905%
2026-05-19	2.5400	2.5900	2.5200	2.5200	+7.234%	3	4,772	-51.587%
2026-05-18	2.3500	2.3500	2.3500	2.3500	-6.746%	1	4,772	-48.085%
2026-05-15	2.6100	2.6100	2.5000	2.5200	+20.000%	36	4,772	-51.587%
2026-05-13	2.1000	2.1000	2.1000	2.1000	+30.435%	1	4,761	-41.905%
2026-05-11	1.6500	1.6600	1.6100	1.6100	+5.229%	12	4,765	-24.224%
2026-05-07	1.5300	1.5300	1.5300	1.5300	+10.072%	2	4,758	-20.261%
2026-05-04	1.3900	1.3900	1.3900	1.3900	-0.714%	1	4,758	-12.230%
2026-05-01	1.4000	1.4000	1.4000	1.4000	-11.392%	10	4,748	-12.857%
2026-04-29	1.5900	1.5900	1.5800	1.5800	+12.857%	1,500	4,748	-22.785%
2026-04-28	1.4000	1.4000	1.4000	1.4000	+8.527%	273	3,300	-12.857%
2026-04-23	1.3000	1.3000	1.2900	1.2900	+3.200%	86	3,033	-5.426%
2026-04-22	1.1800	1.2500	1.1800	1.2500	+19.048%	35	2,947	-2.400%
2026-04-21	1.0500	1.0500	1.0500	1.0500	-15.323%	1	2,931	+16.190%
2026-04-16	1.2400	1.2400	1.2400	1.2400	-5.344%	2	2,931	-1.613%
2026-04-14	1.3100	1.3100	1.3100	1.3100	-4.380%	1	2,931	-6.870%
2026-04-10	1.3600	1.4300	1.3600	1.3700	-13.836%	566	2,931	-10.949%
2026-04-09	1.5900	1.5900	1.5900	1.5900	-14.054%	14	2,946	-23.270%
2026-04-08	1.7300	1.8800	1.7300	1.8500	-19.214%	93	2,933	-34.054%
2026-04-07	2.4100	2.4100	2.2900	2.2900	-2.966%	52	2,942	-46.725%
2026-04-02	2.3600	2.3600	2.3600	2.3600	+0.426%	5	2,996	-48.305%
2026-04-01	2.3000	2.3500	2.3000	2.3500	-20.339%	11	2,996	-48.085%
2026-03-24	2.9500	2.9500	2.9500	2.9500	-20.485%	4	2,995	-58.644%
2026-03-20	3.7100	3.7100	3.7100	3.7100	+24.916%	4	2,995	-67.116%
2026-03-19	3.2500	3.2500	2.9600	2.9700	-2.623%	76	2,993	-58.923%
2026-03-16	3.1000	3.1000	3.0500	3.0500	-3.175%	26	2,922	-60.000%
2026-03-12	3.1000	3.1500	3.1000	3.1500	+19.772%	18	2,896	-61.270%
2026-03-11	2.7100	2.7100	2.6300	2.6300	-11.149%	12	2,881	-53.612%
2026-03-09	3.0500	3.0500	2.9600	2.9600	-6.032%	11	2,869	-58.784%
2026-03-06	3.1500	3.1500	3.1500	3.1500	+1.613%	8	2,860	-61.270%
2026-03-05	3.0500	3.1000	3.0500	3.1000	+37.168%	9	2,860	-60.645%
2026-02-19	2.2800	2.3200	2.2300	2.2600	+9.709%	366	2,855	-46.018%
2026-02-11	2.1100	2.1700	1.9800	2.0600	-28.966%	1,572	2,586	-40.777%
2026-02-05	2.9000	2.9000	2.9000	2.9000	-4.918%	834	952	-57.931%
2026-02-04	3.0500	3.0500	3.0500	3.0500	+19.141%	66	118	-60.000%
2026-01-30	2.5600	2.5600	2.5600	2.5600	+2.400%	50	52	-52.344%
2026-01-27	2.5000	2.5000	2.5000	2.5000	0.000%	2	2	-51.200%