Dark

EWZ20261218P25
EWZ Dec 18 2026 25.00 Put (EWZ261218P00025000)
option OPRA

EOD

Oct 1, 2026

0.1200-20.000%(-0.0300)383

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1200	0.1200	0.1200	0.1200	-20.000%	383	36,492	0.000%
2026-09-29	0.1500	0.1500	0.1500	0.1500	0.000%	10	36,492	-20.000%
2026-09-28	0.1500	0.1500	0.1500	0.1500	+15.385%	7	36,486	-20.000%
2026-09-25	0.1600	0.1600	0.1300	0.1300	+8.333%	16	36,484	-7.692%
2026-09-18	0.1200	0.1200	0.1200	0.1200	+9.091%	14	36,475	0.000%
2026-09-17	0.1100	0.1100	0.1100	0.1100	-8.333%	15	36,466	+9.091%
2026-09-16	0.1200	0.1200	0.1200	0.1200	0.000%	27	36,466	0.000%
2026-09-14	0.1100	0.1200	0.1100	0.1200	+9.091%	112	36,469	0.000%
2026-09-10	0.1100	0.1100	0.1100	0.1100	-15.385%	10	36,554	+9.091%
2026-09-09	0.1300	0.1300	0.1300	0.1300	+18.182%	21	36,554	-7.692%
2026-09-08	0.1100	0.1100	0.1100	0.1100	-8.333%	101	36,550	+9.091%
2026-09-03	0.1200	0.1200	0.1200	0.1200	-45.455%	92	36,651	0.000%
2026-08-19	0.2000	0.2200	0.2000	0.2200	-4.348%	20	36,651	-45.455%
2026-08-14	0.2300	0.2300	0.2300	0.2300	-14.815%	10,000	36,650	-47.826%
2026-08-13	0.2700	0.2700	0.2700	0.2700	+12.500%	9,500	27,908	-55.556%
2026-08-12	0.2400	0.2400	0.2400	0.2400	+20.000%	1	20,009	-50.000%
2026-08-10	0.2000	0.2000	0.2000	0.2000	+5.263%	91	20,008	-40.000%
2026-08-07	0.1900	0.1900	0.1900	0.1900	0.000%	1	19,981	-36.842%
2026-08-05	0.1900	0.1900	0.1900	0.1900	-5.000%	1	19,980	-36.842%
2026-07-31	0.2000	0.2000	0.2000	0.2000	-4.762%	25	19,979	-40.000%
2026-07-30	0.2100	0.2100	0.2100	0.2100	-12.500%	40	19,979	-42.857%
2026-07-29	0.2400	0.2400	0.2400	0.2400	-11.111%	2	19,979	-50.000%
2026-07-27	0.2600	0.2800	0.2500	0.2700	-6.897%	2,000	19,981	-55.556%
2026-07-20	0.2900	0.2900	0.2900	0.2900	-6.452%	1	20,091	-58.621%
2026-07-16	0.3100	0.3100	0.3100	0.3100	+10.714%	4	20,091	-61.290%
2026-07-14	0.2800	0.2800	0.2800	0.2800	-9.677%	30	20,087	-57.143%
2026-07-13	0.3000	0.3100	0.3000	0.3100	-13.889%	45	20,087	-61.290%
2026-07-09	0.3600	0.3600	0.3600	0.3600	-7.692%	5	20,087	-66.667%
2026-07-08	0.4100	0.4100	0.3900	0.3900	+2.632%	7	20,087	-69.231%
2026-07-06	0.3800	0.3800	0.3800	0.3800	-9.524%	1	20,082	-68.421%
2026-07-02	0.4200	0.4200	0.4200	0.4200	+2.439%	12	20,082	-71.429%
2026-07-01	0.4100	0.4100	0.4100	0.4100	-21.154%	2	20,082	-70.732%
2026-06-25	0.5200	0.5200	0.5200	0.5200	+1.961%	28	20,080	-76.923%
2026-06-23	0.5100	0.5100	0.5100	0.5100	-1.923%	3,000	21,091	-76.471%
2026-06-22	0.5100	0.5200	0.5100	0.5200	+1.961%	7	20,091	-76.923%
2026-06-12	0.5100	0.5100	0.5100	0.5100	-20.313%	26	20,088	-76.471%
2026-06-11	0.6400	0.6400	0.6400	0.6400	+1.587%	1	20,062	-81.250%
2026-06-10	0.6300	0.6300	0.6300	0.6300	-5.970%	1	20,061	-80.952%
2026-06-09	0.6700	0.6700	0.6700	0.6700	-11.842%	1	20,060	-82.090%
2026-06-08	0.6500	0.7600	0.6500	0.7600	+15.152%	110	20,059	-84.211%
2026-06-05	0.6400	0.6700	0.6400	0.6600	+32.000%	54	19,949	-81.818%
2026-05-29	0.5000	0.5000	0.5000	0.5000	0.000%	5	19,897	-76.000%
2026-05-26	0.4900	0.5000	0.4900	0.5000	-1.961%	40	19,892	-76.000%
2026-05-22	0.4600	0.5100	0.4600	0.5100	-5.556%	6	19,851	-76.471%
2026-05-19	0.5400	0.5400	0.5400	0.5400	+8.000%	100	19,851	-77.778%
2026-05-13	0.4000	0.5000	0.4000	0.5000	+19.048%	95	19,751	-76.000%
2026-05-12	0.4100	0.4200	0.4100	0.4200	+5.000%	48	19,701	-71.429%
2026-05-11	0.4000	0.4000	0.4000	0.4000	+11.111%	1	19,701	-70.000%
2026-05-07	0.3600	0.3600	0.3600	0.3600	-14.286%	1	19,701	-66.667%
2026-04-29	0.4100	0.4300	0.4100	0.4200	+10.526%	1,046	19,701	-71.429%
2026-04-23	0.3800	0.3800	0.3800	0.3800	+5.556%	5	19,419	-68.421%
2026-04-22	0.3600	0.3600	0.3500	0.3600	-10.000%	2,000	19,416	-66.667%
2026-04-16	0.4000	0.4000	0.4000	0.4000	-2.439%	2	17,521	-70.000%
2026-04-14	0.4100	0.4100	0.4100	0.4100	-19.608%	5	17,523	-70.732%
2026-04-13	0.5100	0.5100	0.5100	0.5100	+18.605%	45	17,523	-76.471%
2026-04-10	0.4000	0.4500	0.3700	0.4300	-42.667%	28	17,478	-72.093%
2026-03-24	0.7500	0.7500	0.7500	0.7500	+2.740%	601	17,456	-84.000%
2026-03-23	0.7400	0.7400	0.7300	0.7300	+4.286%	26	17,456	-83.562%
2026-03-17	0.7000	0.7200	0.7000	0.7000	+4.478%	600	17,456	-82.857%
2026-03-10	0.6700	0.6700	0.6700	0.6700	+1.515%	1	17,451	-82.090%
2026-03-09	0.6600	0.6600	0.6600	0.6600	-15.385%	1	17,451	-81.818%
2026-03-06	0.8100	0.8100	0.7800	0.7800	+14.706%	6,000	12,450	-84.615%
2026-03-03	0.6800	0.6800	0.6700	0.6800	+33.333%	35	11,450	-82.353%
2026-03-02	0.5100	0.5100	0.5100	0.5100	+2.000%	50	11,415	-76.471%
2026-02-24	0.5000	0.5000	0.5000	0.5000	-13.793%	2	11,365	-76.000%
2026-02-10	0.5800	0.5800	0.5800	0.5800	+1.754%	5	11,367	-79.310%
2026-02-09	0.5700	0.5700	0.5700	0.5700	-14.925%	1	11,367	-78.947%
2026-02-03	0.6700	0.6700	0.6700	0.6700	+11.667%	12	11,368	-82.090%
2026-01-28	0.5900	0.6100	0.5900	0.6000	+9.091%	431	11,384	-80.000%
2026-01-27	0.5800	0.5800	0.5500	0.5500	-26.667%	2,201	11,247	-78.182%
2026-01-22	0.7500	0.7500	0.7500	0.7500	-9.639%	40	11,188	-84.000%
2026-01-21	0.8300	0.8300	0.8300	0.8300	-19.417%	10	11,228	-85.542%
2026-01-16	1.0300	1.0300	1.0300	1.0300	+9.574%	1	11,228	-88.350%
2026-01-15	0.9400	0.9400	0.9400	0.9400	-12.150%	5	11,228	-87.234%
2026-01-13	1.0500	1.0700	1.0500	1.0700	-15.748%	25	11,223	-88.785%
2026-01-02	1.2100	1.2700	1.2100	1.2700	-12.414%	1,472	11,203	-90.551%
2025-12-29	1.4500	1.4500	1.4500	1.4500	+6.618%	1	9,733	-91.724%
2025-12-26	1.3600	1.3600	1.3600	1.3600	-10.526%	3	9,734	-91.176%
2025-12-22	1.5200	1.5200	1.5200	1.5200	-10.588%	3	9,731	-92.105%
2025-12-17	1.5500	1.7000	1.5500	1.7000	+38.211%	3,001	9,728	-92.941%
2025-12-03	1.2400	1.3400	1.2300	1.2300	-5.385%	153	7,294	-90.244%
2025-12-02	1.3000	1.3500	1.2900	1.3000	-15.584%	100	7,341	-90.769%
2025-11-25	1.4700	1.5400	1.4700	1.5400	+6.207%	14	7,437	-92.208%
2025-11-14	1.4500	1.4500	1.4500	1.4500	+2.837%	5	7,425	-91.724%
2025-11-12	1.4200	1.4400	1.4100	1.4100	+5.224%	100	7,430	-91.489%
2025-11-11	1.3600	1.3600	1.3400	1.3400	-25.556%	100	7,330	-91.045%
2025-11-04	1.8000	1.8000	1.8000	1.8000	-3.226%	5	7,230	-93.333%
2025-10-28	1.8600	1.8600	1.8600	1.8600	+1.087%	2	7,235	-93.548%
2025-10-27	1.8400	1.8400	1.8400	1.8400	-17.117%	3	7,232	-93.478%
2025-10-13	2.2200	2.2200	2.2200	2.2200	+25.424%	5	7,232	-94.595%
2025-09-30	1.7700	1.7700	1.7700	1.7700	+1.724%	2	7,232	-93.220%
2025-09-23	1.7800	1.7800	1.7400	1.7400	-4.396%	2	7,232	-93.103%
2025-09-19	1.8700	1.8700	1.8200	1.8200	-4.712%	2	7,233	-93.407%
2025-09-16	2.0000	2.0000	1.9100	1.9100	-4.975%	2	7,234	-93.717%
2025-09-11	2.0000	2.0100	2.0000	2.0100	-11.062%	2	7,234	-94.030%
2025-09-02	2.2600	2.2600	2.2600	2.2600	-3.004%	4	7,232	-94.690%
2025-08-22	2.3300	2.3300	2.3300	2.3300	-4.115%	3	7,232	-94.850%
2025-08-18	2.4100	2.4300	2.4100	2.4300	-19.802%	13	7,232	-95.062%
2025-07-30	3.0300	3.0300	3.0300	3.0300	+21.687%	5	7,232	-96.040%
2025-07-02	2.5900	2.5900	2.4900	2.4900	+7.792%	500	7,227	-95.181%
2025-07-01	2.3100	2.3100	2.3100	2.3100	-0.431%	5,000	6,727	-94.805%
2025-06-30	2.3200	2.3200	2.3200	2.3200	-10.425%	1	1,727	-94.828%
2025-06-25	2.6000	2.6000	2.5900	2.5900	-16.720%	50	1,728	-95.367%
2025-06-11	2.7800	3.1100	2.7800	3.1100	+6.507%	10	1,709	-96.141%
2025-06-05	2.9300	2.9500	2.9200	2.9200	-3.947%	69	1,709	-95.890%
2025-06-04	3.0400	3.0400	3.0400	3.0400	+2.357%	1	1,708	-96.053%
2025-05-23	2.9700	2.9700	2.9700	2.9700	-1.000%	4	1,708	-95.960%
2025-05-12	3.0000	3.0000	3.0000	3.0000	-20.424%	1	1,708	-96.000%
2025-04-09	3.8500	3.9600	3.7700	3.7700	+7.714%	20	1,707	-96.817%
2025-04-04	3.5000	3.5000	3.5000	3.5000	+9.375%	2	1,717	-96.571%
2025-03-17	3.2000	3.2000	3.2000	3.2000	-23.810%	1	1,718	-96.250%
2025-03-11	4.2000	4.2000	4.2000	4.2000	+2.941%	30	1,717	-97.143%
2025-03-10	4.0500	4.0800	4.0500	4.0800	+2.000%	20	1,717	-97.059%
2025-03-07	4.0000	4.0000	4.0000	4.0000	+9.589%	80	1,707	-97.000%
2025-02-21	3.6500	3.6500	3.6500	3.6500	+2.817%	2	1,667	-96.712%
2025-02-05	3.5500	3.5500	3.5500	3.5500	+2.305%	40	1,667	-96.620%
2025-02-03	3.4700	3.4700	3.4700	3.4700	+2.663%	1	1,669	-96.542%
2025-01-31	3.5100	3.5100	3.3800	3.3800	-13.555%	138	1,668	-96.450%
2025-01-27	3.9100	3.9100	3.9100	3.9100	-9.070%	1	1,599	-96.931%
2025-01-15	4.3000	4.3000	4.3000	4.3000	-7.328%	1	1,600	-97.209%
2024-12-18	4.5200	4.6400	4.5200	4.6400	+29.609%	34	1,600	-97.414%
2024-12-09	3.5800	3.5800	3.5800	3.5800	+1.994%	26	1,571	-96.648%
2024-12-04	3.5000	3.5200	3.5000	3.5100	+9.687%	40	1,568	-96.581%
2024-11-01	3.2000	3.2000	3.2000	3.2000	+28.000%	2	1,528	-96.250%
2024-10-09	2.5000	2.5000	2.5000	2.5000	-15.541%	1	1,527	-95.200%
2024-09-11	2.9600	2.9600	2.9600	2.9600	-1.333%	2	1,526	-95.946%
2024-08-08	3.0000	3.0000	3.0000	3.0000	0.000%	10	1,524	-96.000%
2024-07-15	3.0000	3.0000	3.0000	3.0000	+36.364%	1	1,514	-96.000%
2024-07-09	2.2000	2.2000	2.2000	2.2000	-37.143%	3	1,513	-94.545%
2024-07-02	3.5000	3.5000	3.5000	3.5000	+1.744%	4	1,510	-96.571%
2024-06-25	3.3800	3.4400	3.3800	3.4400	+0.292%	5	1,506	-96.512%
2024-06-20	3.4300	3.4300	3.4300	3.4300	-4.722%	1,500	1,501	-96.501%
2024-06-17	3.6000	3.6000	3.6000	3.6000	0.000%	1	1	-96.667%