Dark

EWZ20261218P27
EWZ Dec 18 2026 27.00 Put (EWZ261218P00027000)
option OPRA

EOD

Sep 30, 2026

0.2300-23.333%(-0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.2300	0.2300	0.2300	0.2300	-23.333%	2	20,538	0.000%
2026-09-29	0.3000	0.3000	0.3000	0.3000	+20.000%	1	20,538	-23.333%
2026-09-25	0.2500	0.2500	0.2500	0.2500	+25.000%	1	20,539	-8.000%
2026-09-23	0.2000	0.2000	0.2000	0.2000	-9.091%	3	20,539	+15.000%
2026-09-22	0.2200	0.2200	0.2200	0.2200	+4.762%	1	20,539	+4.545%
2026-09-21	0.2000	0.2100	0.2000	0.2100	-12.500%	2	20,539	+9.524%
2026-09-16	0.2400	0.2400	0.2400	0.2400	+4.348%	6	20,539	-4.167%
2026-09-15	0.2300	0.2300	0.2300	0.2300	+4.545%	2	20,535	0.000%
2026-09-10	0.2200	0.2200	0.2200	0.2200	-18.519%	10	20,535	+4.545%
2026-09-02	0.2800	0.2800	0.2600	0.2700	-25.000%	3	20,535	-14.815%
2026-08-26	0.3200	0.4100	0.3200	0.3600	0.000%	8	20,537	-36.111%
2026-08-25	0.3600	0.3600	0.3600	0.3600	-14.286%	20	20,556	-36.111%
2026-08-21	0.3900	0.4300	0.3900	0.4200	0.000%	1,992	20,556	-45.238%
2026-08-19	0.4100	0.4200	0.4100	0.4200	-12.500%	490	19,118	-45.238%
2026-08-11	0.4800	0.4800	0.4800	0.4800	+41.176%	1	19,160	-52.083%
2026-08-10	0.3500	0.3500	0.3400	0.3400	-2.857%	2	19,159	-32.353%
2026-08-07	0.3400	0.3500	0.3400	0.3500	+9.375%	509	19,157	-34.286%
2026-08-05	0.3200	0.3200	0.3200	0.3200	-3.030%	3	19,338	-28.125%
2026-08-04	0.3300	0.3300	0.3300	0.3300	-23.256%	17	19,341	-30.303%
2026-07-29	0.4300	0.4600	0.4300	0.4300	-4.444%	135	19,358	-46.512%
2026-07-27	0.4600	0.4600	0.4500	0.4500	-2.174%	290	19,403	-48.889%
2026-07-24	0.4600	0.4600	0.4600	0.4600	+2.222%	6	19,188	-50.000%
2026-07-23	0.4300	0.4500	0.4300	0.4500	+12.500%	357	19,345	-48.889%
2026-07-22	0.4200	0.4200	0.4000	0.4000	-24.528%	23	19,349	-42.500%
2026-07-16	0.5300	0.5300	0.5200	0.5300	+12.766%	1,104	19,349	-56.604%
2026-07-14	0.4800	0.4800	0.4700	0.4700	-6.000%	61	19,468	-51.064%
2026-07-10	0.5000	0.5000	0.5000	0.5000	-23.077%	1	19,467	-54.000%
2026-07-08	0.6500	0.6500	0.6500	0.6500	-1.515%	3	19,467	-64.615%
2026-07-02	0.6600	0.6600	0.6600	0.6600	-5.714%	1	19,465	-65.152%
2026-06-30	0.7000	0.7000	0.7000	0.7000	-18.605%	2	19,465	-67.143%
2026-06-18	0.8600	0.8700	0.8600	0.8600	+16.216%	48	19,321	-73.256%
2026-06-17	0.7300	0.7400	0.7300	0.7400	-27.451%	214	19,321	-68.919%
2026-06-10	1.0200	1.0200	1.0200	1.0200	+5.155%	20	19,321	-77.451%
2026-06-09	0.9700	0.9700	0.9700	0.9700	-4.902%	2	19,341	-76.289%
2026-06-08	1.0500	1.1800	1.0200	1.0200	-1.923%	226	19,341	-77.451%
2026-06-05	1.0700	1.0700	1.0400	1.0400	+15.556%	122	19,556	-77.885%
2026-06-03	0.9000	0.9000	0.9000	0.9000	+12.500%	771	19,621	-74.444%
2026-06-02	0.8000	0.8000	0.8000	0.8000	-1.235%	1	18,850	-71.250%
2026-06-01	0.8100	0.8100	0.8100	0.8100	+1.250%	479	18,849	-71.605%
2026-05-29	0.8000	0.8000	0.8000	0.8000	+3.896%	1	18,370	-71.250%
2026-05-28	0.7700	0.7700	0.7700	0.7700	-2.532%	1	18,370	-70.130%
2026-05-26	0.7900	0.7900	0.7900	0.7900	0.000%	17	18,369	-70.886%
2026-05-22	0.7900	0.7900	0.7900	0.7900	+2.597%	10	18,359	-70.886%
2026-05-20	0.7700	0.7700	0.7700	0.7700	-11.494%	476	18,359	-70.130%
2026-05-19	0.8600	0.8700	0.8600	0.8700	+2.353%	932	17,338	-73.563%
2026-05-15	0.8500	0.8500	0.8500	0.8500	+30.769%	87	17,338	-72.941%
2026-05-13	0.6600	0.6600	0.6500	0.6500	+3.175%	45	17,338	-64.615%
2026-05-12	0.6300	0.6300	0.6300	0.6300	+5.000%	45	17,293	-63.492%
2026-05-07	0.6000	0.6000	0.6000	0.6000	+1.695%	10	17,293	-61.667%
2026-04-29	0.5800	0.5900	0.5800	0.5900	+7.273%	100	17,283	-61.017%
2026-04-17	0.5300	0.5500	0.5300	0.5500	-5.172%	45	17,253	-58.182%
2026-04-15	0.5800	0.5800	0.5800	0.5800	-10.769%	1,002	17,298	-60.345%
2026-04-13	0.6600	0.6600	0.6500	0.6500	+12.069%	45	17,252	-64.615%
2026-04-10	0.5800	0.5800	0.5800	0.5800	-13.433%	1	17,207	-60.345%
2026-04-09	0.6400	0.6700	0.6400	0.6700	-39.091%	31	17,207	-65.672%
2026-03-31	1.0700	1.1200	1.0700	1.1000	+0.917%	733	17,177	-79.091%
2026-03-24	1.0900	1.0900	1.0900	1.0900	+1.869%	500	16,907	-78.899%
2026-03-23	1.0800	1.0800	1.0700	1.0700	-13.008%	26	16,907	-78.505%
2026-03-20	1.2300	1.2400	1.2100	1.2300	0.000%	20	16,907	-81.301%
2026-03-13	1.2300	1.2300	1.2300	1.2300	+26.804%	2	16,887	-81.301%
2026-03-11	0.9700	0.9700	0.9700	0.9700	+2.105%	10	16,887	-76.289%
2026-03-10	0.9700	0.9700	0.9500	0.9500	-2.062%	15	16,887	-75.789%
2026-03-09	1.0600	1.0600	0.9700	0.9700	-16.379%	2,026	16,899	-76.289%
2026-03-06	1.1600	1.1600	1.1600	1.1600	+3.571%	3	16,874	-80.172%
2026-03-05	1.1400	1.1400	1.1200	1.1200	+17.895%	22	17,027	-79.464%
2026-03-04	0.9500	0.9500	0.9500	0.9500	-14.414%	152	17,049	-75.789%
2026-03-03	1.1100	1.1100	1.1100	1.1100	+38.750%	75	17,051	-79.279%
2026-03-02	0.8000	0.8000	0.8000	0.8000	-11.111%	2	16,976	-71.250%
2026-02-18	0.9100	0.9100	0.9000	0.9000	-10.000%	20	16,974	-74.444%
2026-02-04	1.0000	1.0000	1.0000	1.0000	+7.527%	82	16,954	-77.000%
2026-01-30	0.9300	0.9300	0.9300	0.9300	+2.198%	50	16,872	-75.269%
2026-01-26	0.9500	0.9500	0.9000	0.9100	-7.143%	554	16,842	-74.725%
2026-01-23	0.9900	1.0000	0.9800	0.9800	-18.333%	7,043	16,292	-76.531%
2026-01-21	1.2000	1.2000	1.2000	1.2000	-25.000%	10	13,432	-80.833%
2026-01-13	1.6100	1.6100	1.6000	1.6000	-12.088%	5	13,432	-85.625%
2026-01-02	1.8200	1.8200	1.8200	1.8200	-3.191%	20	13,431	-87.363%
2025-12-30	1.8800	1.8800	1.8800	1.8800	-6.931%	10	13,421	-87.766%
2025-12-29	2.0200	2.0200	2.0200	2.0200	-13.675%	2,000	13,421	-88.614%
2025-12-17	2.3300	2.3400	2.3300	2.3400	+17.000%	3	11,421	-90.171%
2025-12-12	1.9900	2.0000	1.9900	2.0000	-9.091%	54	11,418	-88.500%
2025-12-10	2.2000	2.2000	2.2000	2.2000	+2.804%	714	11,364	-89.545%
2025-12-09	2.2700	2.2700	2.1400	2.1400	0.000%	4,884	11,364	-89.252%
2025-12-08	2.1400	2.1400	2.1400	2.1400	+22.989%	250	11,338	-89.252%
2025-12-03	1.7400	1.8400	1.7400	1.7400	-4.918%	100	11,338	-86.782%
2025-12-02	1.8100	1.8500	1.8000	1.8300	-13.679%	100	11,238	-87.432%
2025-11-25	2.1200	2.1200	2.1200	2.1200	+0.952%	2	11,138	-89.151%
2025-11-10	2.1000	2.1000	2.1000	2.1000	-13.580%	5	11,138	-89.048%
2025-10-29	2.4300	2.4300	2.4300	2.4300	-17.347%	1	11,138	-90.535%
2025-10-16	2.9400	2.9400	2.9400	2.9400	-9.538%	1	11,139	-92.177%
2025-10-14	3.2500	3.2500	3.2500	3.2500	+25.969%	10,000	11,138	-92.923%
2025-09-16	2.6700	2.6700	2.5800	2.5800	-29.315%	2	1,144	-91.085%
2025-07-24	3.6500	3.6500	3.6500	3.6500	0.000%	3	1,144	-93.699%
2025-07-22	3.6500	3.6500	3.6500	3.6500	+4.286%	2	1,149	-93.699%
2025-07-17	3.5000	3.5000	3.5000	3.5000	-1.408%	3	1,147	-93.429%
2025-07-15	3.5500	3.6500	3.5500	3.5500	-1.389%	5	1,147	-93.521%
2025-07-14	3.6000	3.6000	3.6000	3.6000	+4.348%	5	1,148	-93.611%
2025-07-10	3.4500	3.4500	3.4500	3.4500	+11.290%	1	1,153	-93.333%
2025-07-08	3.1000	3.1000	3.1000	3.1000	-17.333%	1	1,154	-92.581%
2025-06-11	3.6600	4.0600	3.6600	3.7500	-3.846%	110	1,155	-93.867%
2025-05-21	3.9000	3.9000	3.9000	3.9000	-6.024%	10	1,137	-94.103%
2025-03-17	4.2000	4.2400	4.1500	4.1500	-17.331%	102	1,137	-94.458%
2025-03-13	5.0200	5.0200	5.0200	5.0200	-7.037%	6	1,037	-95.418%
2025-03-11	5.4000	5.4000	5.4000	5.4000	+5.882%	13	1,037	-95.741%
2025-01-24	5.1000	5.1000	5.1000	5.1000	-14.573%	10	1,050	-95.490%
2025-01-10	5.9700	5.9700	5.9700	5.9700	-1.322%	26	1,055	-96.147%
2024-12-31	6.0500	6.0500	6.0500	6.0500	+7.080%	3	1,039	-96.198%
2024-12-18	5.6500	5.6500	5.6500	5.6500	+20.726%	4	1,039	-95.929%
2024-12-09	4.6800	4.6800	4.6800	4.6800	-1.474%	26	1,035	-95.085%
2024-12-02	4.7500	4.7500	4.7500	4.7500	+25.000%	1	1,009	-95.158%
2024-11-25	3.8000	3.8000	3.8000	3.8000	-1.299%	5	1,008	-93.947%
2024-11-01	3.8500	3.8500	3.8500	3.8500	+7.542%	2	1,003	-94.026%
2024-10-21	3.5800	3.5800	3.5800	3.5800	-12.255%	2	1,002	-93.575%
2024-07-31	4.0800	4.0800	4.0800	4.0800	0.000%	1,000	1,000	-94.363%