Dark

EWZ20261218P26
EWZ Dec 18 2026 26.00 Put (EWZ261218P00026000)
option OPRA

EOD

Oct 1, 2026

0.1800+5.882%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1800	0.1800	0.1800	0.1800	+5.882%	5	14,128	0.000%
2026-09-30	0.1800	0.1800	0.1700	0.1700	-10.526%	40	14,128	+5.882%
2026-09-29	0.2100	0.2100	0.1900	0.1900	-9.524%	11	14,128	-5.263%
2026-09-28	0.2100	0.2100	0.2100	0.2100	+10.526%	40	14,128	-14.286%
2026-09-25	0.1900	0.1900	0.1900	0.1900	+18.750%	5	14,128	-5.263%
2026-09-21	0.1700	0.1700	0.1600	0.1600	0.000%	10	14,128	+12.500%
2026-09-18	0.1600	0.1600	0.1600	0.1600	-5.882%	5	14,118	+12.500%
2026-09-17	0.1700	0.1700	0.1700	0.1700	-34.615%	2	14,118	+5.882%
2026-09-01	0.2500	0.2800	0.2400	0.2600	-10.345%	1,400	15,003	-30.769%
2026-08-31	0.2900	0.2900	0.2900	0.2900	-9.375%	1	15,205	-37.931%
2026-08-27	0.3200	0.3200	0.3200	0.3200	+33.333%	1	15,206	-43.750%
2026-08-26	0.3000	0.3000	0.2400	0.2400	-31.429%	6	15,207	-25.000%
2026-08-11	0.2700	0.3500	0.2700	0.3500	+29.630%	6	15,209	-48.571%
2026-08-10	0.2700	0.2700	0.2700	0.2700	-25.000%	102	15,205	-33.333%
2026-07-24	0.3600	0.3600	0.3600	0.3600	+20.000%	11	15,139	-50.000%
2026-07-22	0.3000	0.3000	0.3000	0.3000	-40.000%	3	15,144	-40.000%
2026-07-08	0.5000	0.5000	0.5000	0.5000	+4.167%	3	15,144	-64.000%
2026-07-07	0.4800	0.4800	0.4800	0.4800	-4.000%	90	15,143	-62.500%
2026-07-06	0.5000	0.5000	0.5000	0.5000	-7.407%	1	15,143	-64.000%
2026-07-02	0.5300	0.5400	0.5300	0.5400	-8.475%	3	15,143	-66.667%
2026-06-30	0.5900	0.5900	0.5900	0.5900	-15.714%	1	15,143	-69.492%
2026-06-24	0.7000	0.7000	0.7000	0.7000	+2.941%	1	15,144	-74.286%
2026-06-18	0.6800	0.6800	0.6800	0.6800	-15.000%	3	15,144	-73.529%
2026-06-11	0.7900	0.8000	0.7900	0.8000	-4.762%	131	15,144	-77.500%
2026-06-09	0.8400	0.8400	0.8400	0.8400	0.000%	6	15,273	-78.571%
2026-06-08	0.8200	0.8500	0.8200	0.8400	+3.704%	109	15,273	-78.571%
2026-06-05	0.8400	0.8400	0.7800	0.8100	+6.579%	1,434	15,164	-77.778%
2026-06-03	0.7100	0.7600	0.7100	0.7600	+20.635%	87	13,977	-76.316%
2026-06-02	0.6400	0.6500	0.6300	0.6300	-3.077%	50	13,890	-71.429%
2026-06-01	0.6600	0.6600	0.6500	0.6500	0.000%	780	13,840	-72.308%
2026-05-29	0.6400	0.6600	0.6400	0.6500	+10.169%	686	13,060	-72.308%
2026-05-28	0.6200	0.6200	0.5900	0.5900	-9.231%	48	12,375	-69.492%
2026-05-27	0.6500	0.6500	0.6500	0.6500	0.000%	1	12,327	-72.308%
2026-05-26	0.6500	0.6500	0.6500	0.6500	+3.175%	9	12,328	-72.308%
2026-05-22	0.6300	0.6300	0.6300	0.6300	-13.699%	1	12,318	-71.429%
2026-05-19	0.7300	0.7300	0.7300	0.7300	+12.308%	10	12,318	-75.342%
2026-05-14	0.6500	0.6500	0.6500	0.6500	+22.642%	10	12,328	-72.308%
2026-05-13	0.5400	0.5400	0.5300	0.5300	+6.000%	45	12,273	-66.038%
2026-04-16	0.3100	0.5000	0.3100	0.5000	+8.696%	326	12,273	-64.000%
2026-04-15	0.4900	0.4900	0.4600	0.4600	-11.538%	14	12,108	-60.870%
2026-04-13	0.6800	0.6800	0.5200	0.5200	+6.122%	50	12,112	-65.385%
2026-04-10	0.5000	0.5000	0.4900	0.4900	-16.949%	2	12,072	-63.265%
2026-04-08	0.6000	0.6000	0.5900	0.5900	-16.901%	8	12,072	-69.492%
2026-04-06	0.7100	0.7200	0.7000	0.7100	-22.826%	63	12,068	-74.648%
2026-03-31	0.9200	0.9200	0.9200	0.9200	-10.680%	1	12,013	-80.435%
2026-03-13	1.0300	1.0300	1.0300	1.0300	+24.096%	2	12,013	-82.524%
2026-03-10	0.8300	0.8300	0.8300	0.8300	+2.469%	1	12,011	-78.313%
2026-03-09	0.8100	0.8100	0.8100	0.8100	-10.000%	1	12,010	-77.778%
2026-03-03	0.9000	0.9000	0.9000	0.9000	+57.895%	3	12,009	-80.000%
2026-02-25	0.5600	0.5800	0.5600	0.5700	-3.390%	49	12,059	-68.421%
2026-02-20	0.5900	0.5900	0.5900	0.5900	-7.813%	1	12,059	-69.492%
2026-02-11	0.6400	0.6400	0.6300	0.6400	-8.571%	100	12,094	-71.875%
2026-02-10	0.7000	0.7000	0.6700	0.7000	-5.405%	10,000	12,172	-74.286%
2026-02-09	0.7400	0.7400	0.7400	0.7400	-8.642%	5	8,300	-75.676%
2026-02-06	0.8100	0.8100	0.8100	0.8100	+8.000%	1	8,302	-77.778%
2026-02-03	0.7500	0.7600	0.7500	0.7500	+1.351%	100	8,303	-76.000%
2026-01-28	0.7000	0.7400	0.7000	0.7400	-8.642%	39	8,371	-75.676%
2026-01-26	0.8500	0.8500	0.8000	0.8100	-6.897%	51	8,408	-77.778%
2026-01-22	0.8800	0.8800	0.8700	0.8700	-32.031%	50	8,385	-79.310%
2026-01-06	1.2900	1.2900	1.2800	1.2800	-14.667%	40	8,435	-85.938%
2026-01-05	1.5000	1.5000	1.5000	1.5000	-5.660%	41	8,387	-88.000%
2025-12-30	1.5700	1.5900	1.5700	1.5900	-9.143%	100	8,387	-88.679%
2025-12-19	1.7400	1.7500	1.7400	1.7500	+9.375%	18	8,289	-89.714%
2025-12-15	1.5400	1.6000	1.4700	1.6000	-12.568%	101	8,285	-88.750%
2025-12-10	1.8300	1.8300	1.8300	1.8300	0.000%	750	8,355	-90.164%
2025-12-09	1.8300	1.8300	1.8300	1.8300	0.000%	10	7,605	-90.164%
2025-12-05	1.8700	1.8700	1.8300	1.8300	+18.831%	2	7,595	-90.164%
2025-12-04	1.3800	1.5400	1.3800	1.5400	-3.750%	90	7,594	-88.312%
2025-12-01	1.6100	1.7800	1.6000	1.6000	-20.398%	53	7,681	-88.750%
2025-11-20	1.9200	2.0100	1.9000	2.0100	+24.074%	100	7,628	-91.045%
2025-11-13	1.6200	4.0700	1.6100	1.6200	-13.830%	145	7,530	-88.889%
2025-11-06	1.8800	1.8800	1.8800	1.8800	-6.931%	81	7,385	-90.426%
2025-10-29	2.0200	2.0200	2.0200	2.0200	-22.605%	250	7,304	-91.089%
2025-10-13	2.6100	2.6100	2.6100	2.6100	+20.833%	20	7,054	-93.103%
2025-09-29	2.1600	2.1600	2.1600	2.1600	0.000%	10	7,054	-91.667%
2025-09-19	2.1600	2.1600	2.1600	2.1600	-2.703%	1	7,054	-91.667%
2025-09-16	2.2600	2.2600	2.2200	2.2200	+0.909%	2	7,054	-91.892%
2025-09-15	2.2000	2.2000	2.2000	2.2000	-17.293%	1	7,054	-91.818%
2025-09-02	2.6600	2.6600	2.6600	2.6600	+8.571%	3	7,053	-93.233%
2025-08-28	2.4500	2.4500	2.4500	2.4500	-10.584%	1	7,053	-92.653%
2025-08-22	2.7400	2.7400	2.7400	2.7400	-8.667%	1	7,053	-93.431%
2025-08-19	3.0000	3.0000	3.0000	3.0000	+5.263%	1	7,053	-94.000%
2025-08-14	2.8500	2.8500	2.8500	2.8500	-17.391%	1	7,053	-93.684%
2025-07-31	3.4500	3.4500	3.4500	3.4500	-1.146%	1	7,052	-94.783%
2025-07-30	3.4900	3.4900	3.4900	3.4900	+2.647%	5	7,051	-94.842%
2025-07-29	3.4000	3.4000	3.4000	3.4000	+9.677%	1	7,046	-94.706%
2025-07-23	3.1000	3.1000	3.1000	3.1000	-4.615%	1	7,049	-94.194%
2025-07-22	3.2000	3.2500	3.2000	3.2500	0.000%	5	7,048	-94.462%
2025-07-21	3.2500	3.2500	3.2000	3.2500	-1.515%	6	7,048	-94.462%
2025-07-18	3.3000	3.3000	3.3000	3.3000	+10.000%	2	7,048	-94.545%
2025-07-17	3.0500	3.0500	3.0000	3.0000	-1.639%	3	7,046	-94.000%
2025-07-16	3.1500	3.1500	3.0500	3.0500	-1.613%	5	7,046	-94.098%
2025-07-15	3.0500	3.1000	3.0500	3.1000	-1.587%	236	7,045	-94.194%
2025-07-14	3.1500	3.1500	3.1500	3.1500	+1.613%	3	6,812	-94.286%
2025-07-11	3.1000	3.1000	3.1000	3.1000	+3.333%	1	6,812	-94.194%
2025-07-10	3.0000	3.0000	3.0000	3.0000	0.000%	1	6,812	-94.000%
2025-06-17	3.0000	3.0000	3.0000	3.0000	-11.765%	2	6,812	-94.000%
2025-05-08	3.4000	3.4000	3.4000	3.4000	-32.939%	20	6,812	-94.706%
2025-04-08	5.0700	5.0700	5.0700	5.0700	+30.000%	8	6,792	-96.450%
2025-04-02	3.9000	3.9000	3.9000	3.9000	-2.256%	2	6,792	-95.385%
2025-03-14	4.0000	4.0000	3.9900	3.9900	-6.557%	140	6,792	-95.489%
2025-01-29	4.2700	4.2700	4.2700	4.2700	-5.531%	3	6,862	-95.785%
2025-01-24	4.5200	4.5200	4.5200	4.5200	-13.905%	2	6,862	-96.018%
2025-01-13	5.2500	5.2500	5.2500	5.2500	+6.275%	2	6,862	-96.571%
2024-12-23	4.9400	4.9400	4.9400	4.9400	-3.327%	2	6,860	-96.356%
2024-12-18	5.0700	5.1100	5.0700	5.1100	+17.471%	74	6,858	-96.477%
2024-12-16	4.3500	4.3500	4.3500	4.3500	+6.098%	20	6,764	-95.862%
2024-12-06	4.1000	4.1000	4.1000	4.1000	+18.841%	2	6,764	-95.610%
2024-10-18	3.4000	3.4500	3.4000	3.4500	-13.750%	4	6,763	-94.783%
2024-08-05	4.0000	4.0000	4.0000	4.0000	+1.266%	1	6,763	-95.500%
2024-08-02	3.9500	3.9500	3.9500	3.9500	+11.268%	286	6,762	-95.443%
2024-07-19	3.5500	3.5500	3.5500	3.5500	+1.429%	13,200	6,751	-94.930%
2024-07-12	3.4500	3.5000	3.4500	3.5000	0.000%	302	151	-94.857%