Dark

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

EOD

Aug 5, 2026

0.3200-3.030%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.3200	0.3200	0.3200	0.3200	-3.030%	3	19,338	0.000%
2026-08-04	0.3300	0.3300	0.3300	0.3300	-23.256%	17	19,341	-3.030%
2026-07-29	0.4300	0.4600	0.4300	0.4300	-4.444%	135	19,358	-25.581%
2026-07-27	0.4600	0.4600	0.4500	0.4500	-2.174%	290	19,403	-28.889%
2026-07-24	0.4600	0.4600	0.4600	0.4600	+2.222%	6	19,188	-30.435%
2026-07-23	0.4300	0.4500	0.4300	0.4500	+12.500%	357	19,345	-28.889%
2026-07-22	0.4200	0.4200	0.4000	0.4000	-24.528%	23	19,349	-20.000%
2026-07-16	0.5300	0.5300	0.5200	0.5300	+12.766%	1,104	19,349	-39.623%
2026-07-14	0.4800	0.4800	0.4700	0.4700	-6.000%	61	19,468	-31.915%
2026-07-10	0.5000	0.5000	0.5000	0.5000	-23.077%	1	19,467	-36.000%
2026-07-08	0.6500	0.6500	0.6500	0.6500	-1.515%	3	19,467	-50.769%
2026-07-02	0.6600	0.6600	0.6600	0.6600	-5.714%	1	19,465	-51.515%
2026-06-30	0.7000	0.7000	0.7000	0.7000	-18.605%	2	19,465	-54.286%
2026-06-18	0.8600	0.8700	0.8600	0.8600	+16.216%	48	19,321	-62.791%
2026-06-17	0.7300	0.7400	0.7300	0.7400	-27.451%	214	19,321	-56.757%
2026-06-10	1.0200	1.0200	1.0200	1.0200	+5.155%	20	19,321	-68.627%
2026-06-09	0.9700	0.9700	0.9700	0.9700	-4.902%	2	19,341	-67.010%
2026-06-08	1.0500	1.1800	1.0200	1.0200	-1.923%	226	19,341	-68.627%
2026-06-05	1.0700	1.0700	1.0400	1.0400	+15.556%	122	19,556	-69.231%
2026-06-03	0.9000	0.9000	0.9000	0.9000	+12.500%	771	19,621	-64.444%
2026-06-02	0.8000	0.8000	0.8000	0.8000	-1.235%	1	18,850	-60.000%
2026-06-01	0.8100	0.8100	0.8100	0.8100	+1.250%	479	18,849	-60.494%
2026-05-29	0.8000	0.8000	0.8000	0.8000	+3.896%	1	18,370	-60.000%
2026-05-28	0.7700	0.7700	0.7700	0.7700	-2.532%	1	18,370	-58.442%
2026-05-26	0.7900	0.7900	0.7900	0.7900	0.000%	17	18,369	-59.494%
2026-05-22	0.7900	0.7900	0.7900	0.7900	+2.597%	10	18,359	-59.494%
2026-05-20	0.7700	0.7700	0.7700	0.7700	-11.494%	476	18,359	-58.442%
2026-05-19	0.8600	0.8700	0.8600	0.8700	+2.353%	932	17,338	-63.218%
2026-05-15	0.8500	0.8500	0.8500	0.8500	+30.769%	87	17,338	-62.353%
2026-05-13	0.6600	0.6600	0.6500	0.6500	+3.175%	45	17,338	-50.769%
2026-05-12	0.6300	0.6300	0.6300	0.6300	+5.000%	45	17,293	-49.206%
2026-05-07	0.6000	0.6000	0.6000	0.6000	+1.695%	10	17,293	-46.667%
2026-04-29	0.5800	0.5900	0.5800	0.5900	+7.273%	100	17,283	-45.763%
2026-04-17	0.5300	0.5500	0.5300	0.5500	-5.172%	45	17,253	-41.818%
2026-04-15	0.5800	0.5800	0.5800	0.5800	-10.769%	1,002	17,298	-44.828%
2026-04-13	0.6600	0.6600	0.6500	0.6500	+12.069%	45	17,252	-50.769%
2026-04-10	0.5800	0.5800	0.5800	0.5800	-13.433%	1	17,207	-44.828%
2026-04-09	0.6400	0.6700	0.6400	0.6700	-39.091%	31	17,207	-52.239%
2026-03-31	1.0700	1.1200	1.0700	1.1000	+0.917%	733	17,177	-70.909%
2026-03-24	1.0900	1.0900	1.0900	1.0900	+1.869%	500	16,907	-70.642%
2026-03-23	1.0800	1.0800	1.0700	1.0700	-13.008%	26	16,907	-70.093%
2026-03-20	1.2300	1.2400	1.2100	1.2300	0.000%	20	16,907	-73.984%
2026-03-13	1.2300	1.2300	1.2300	1.2300	+26.804%	2	16,887	-73.984%
2026-03-11	0.9700	0.9700	0.9700	0.9700	+2.105%	10	16,887	-67.010%
2026-03-10	0.9700	0.9700	0.9500	0.9500	-2.062%	15	16,887	-66.316%
2026-03-09	1.0600	1.0600	0.9700	0.9700	-16.379%	2,026	16,899	-67.010%
2026-03-06	1.1600	1.1600	1.1600	1.1600	+3.571%	3	16,874	-72.414%
2026-03-05	1.1400	1.1400	1.1200	1.1200	+17.895%	22	17,027	-71.429%
2026-03-04	0.9500	0.9500	0.9500	0.9500	-14.414%	152	17,049	-66.316%
2026-03-03	1.1100	1.1100	1.1100	1.1100	+38.750%	75	17,051	-71.171%
2026-03-02	0.8000	0.8000	0.8000	0.8000	-11.111%	2	16,976	-60.000%
2026-02-18	0.9100	0.9100	0.9000	0.9000	-10.000%	20	16,974	-64.444%
2026-02-04	1.0000	1.0000	1.0000	1.0000	+7.527%	82	16,954	-68.000%
2026-01-30	0.9300	0.9300	0.9300	0.9300	+2.198%	50	16,872	-65.591%
2026-01-26	0.9500	0.9500	0.9000	0.9100	-7.143%	554	16,842	-64.835%
2026-01-23	0.9900	1.0000	0.9800	0.9800	-18.333%	7,043	16,292	-67.347%
2026-01-21	1.2000	1.2000	1.2000	1.2000	-25.000%	10	13,432	-73.333%
2026-01-13	1.6100	1.6100	1.6000	1.6000	-12.088%	5	13,432	-80.000%
2026-01-02	1.8200	1.8200	1.8200	1.8200	-3.191%	20	13,431	-82.418%
2025-12-30	1.8800	1.8800	1.8800	1.8800	-6.931%	10	13,421	-82.979%
2025-12-29	2.0200	2.0200	2.0200	2.0200	-13.675%	2,000	13,421	-84.158%
2025-12-17	2.3300	2.3400	2.3300	2.3400	+17.000%	3	11,421	-86.325%
2025-12-12	1.9900	2.0000	1.9900	2.0000	-9.091%	54	11,418	-84.000%
2025-12-10	2.2000	2.2000	2.2000	2.2000	+2.804%	714	11,364	-85.455%
2025-12-09	2.2700	2.2700	2.1400	2.1400	0.000%	4,884	11,364	-85.047%
2025-12-08	2.1400	2.1400	2.1400	2.1400	+22.989%	250	11,338	-85.047%
2025-12-03	1.7400	1.8400	1.7400	1.7400	-4.918%	100	11,338	-81.609%
2025-12-02	1.8100	1.8500	1.8000	1.8300	-13.679%	100	11,238	-82.514%
2025-11-25	2.1200	2.1200	2.1200	2.1200	+0.952%	2	11,138	-84.906%
2025-11-10	2.1000	2.1000	2.1000	2.1000	-13.580%	5	11,138	-84.762%
2025-10-29	2.4300	2.4300	2.4300	2.4300	-17.347%	1	11,138	-86.831%
2025-10-16	2.9400	2.9400	2.9400	2.9400	-9.538%	1	11,139	-89.116%
2025-10-14	3.2500	3.2500	3.2500	3.2500	+25.969%	10,000	11,138	-90.154%
2025-09-16	2.6700	2.6700	2.5800	2.5800	-29.315%	2	1,144	-87.597%
2025-07-24	3.6500	3.6500	3.6500	3.6500	0.000%	3	1,144	-91.233%
2025-07-22	3.6500	3.6500	3.6500	3.6500	+4.286%	2	1,149	-91.233%
2025-07-17	3.5000	3.5000	3.5000	3.5000	-1.408%	3	1,147	-90.857%
2025-07-15	3.5500	3.6500	3.5500	3.5500	-1.389%	5	1,147	-90.986%
2025-07-14	3.6000	3.6000	3.6000	3.6000	+4.348%	5	1,148	-91.111%
2025-07-10	3.4500	3.4500	3.4500	3.4500	+11.290%	1	1,153	-90.725%
2025-07-08	3.1000	3.1000	3.1000	3.1000	-17.333%	1	1,154	-89.677%
2025-06-11	3.6600	4.0600	3.6600	3.7500	-3.846%	110	1,155	-91.467%
2025-05-21	3.9000	3.9000	3.9000	3.9000	-6.024%	10	1,137	-91.795%
2025-03-17	4.2000	4.2400	4.1500	4.1500	-17.331%	102	1,137	-92.289%
2025-03-13	5.0200	5.0200	5.0200	5.0200	-7.037%	6	1,037	-93.625%
2025-03-11	5.4000	5.4000	5.4000	5.4000	+5.882%	13	1,037	-94.074%
2025-01-24	5.1000	5.1000	5.1000	5.1000	-14.573%	10	1,050	-93.725%
2025-01-10	5.9700	5.9700	5.9700	5.9700	-1.322%	26	1,055	-94.640%
2024-12-31	6.0500	6.0500	6.0500	6.0500	+7.080%	3	1,039	-94.711%
2024-12-18	5.6500	5.6500	5.6500	5.6500	+20.726%	4	1,039	-94.336%
2024-12-09	4.6800	4.6800	4.6800	4.6800	-1.474%	26	1,035	-93.162%
2024-12-02	4.7500	4.7500	4.7500	4.7500	+25.000%	1	1,009	-93.263%
2024-11-25	3.8000	3.8000	3.8000	3.8000	-1.299%	5	1,008	-91.579%
2024-11-01	3.8500	3.8500	3.8500	3.8500	+7.542%	2	1,003	-91.688%
2024-10-21	3.5800	3.5800	3.5800	3.5800	-12.255%	2	1,002	-91.061%
2024-07-31	4.0800	4.0800	4.0800	4.0800	0.000%	1,000	1,000	-92.157%