Dark

EWZ20261218P28
EWZ Dec 18 2026 28.00 Put (EWZ261218P00028000)
option OPRA

EOD

Oct 1, 2026

0.3700+12.121%(+0.0400)460

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3300	0.3700	0.3300	0.3700	+12.121%	460	16,792	0.000%
2026-09-30	0.3600	0.3600	0.3300	0.3300	-21.429%	7	16,336	+12.121%
2026-09-29	0.4200	0.4200	0.4200	0.4200	+5.000%	29	16,335	-11.905%
2026-09-28	0.4000	0.4000	0.4000	0.4000	+14.286%	1	16,329	-7.500%
2026-09-24	0.3500	0.3500	0.3500	0.3500	-16.667%	623	16,359	+5.714%
2026-09-18	0.4200	0.4200	0.4200	0.4200	+35.484%	1	16,034	-11.905%
2026-09-15	0.3200	0.3200	0.3100	0.3100	+10.714%	10,006	16,445	+19.355%
2026-09-08	0.2600	0.2900	0.2600	0.2800	-6.667%	238	6,445	+32.143%
2026-09-04	0.3000	0.3000	0.3000	0.3000	-14.286%	40	6,459	+23.333%
2026-09-02	0.3400	0.3500	0.3400	0.3500	-20.455%	31	6,459	+5.714%
2026-09-01	0.4400	0.4400	0.4400	0.4400	-15.385%	90	6,449	-15.909%
2026-08-31	0.4700	0.5300	0.4700	0.5200	-5.455%	336	6,456	-28.846%
2026-08-28	0.5300	0.5500	0.5300	0.5500	+1.852%	31	6,458	-32.727%
2026-08-26	0.4500	0.5400	0.4500	0.5400	-5.263%	2	6,488	-31.481%
2026-08-17	0.5700	0.5700	0.5700	0.5700	+32.558%	10	6,488	-35.088%
2026-08-05	0.4300	0.4300	0.4300	0.4300	-21.818%	1	6,488	-13.953%
2026-07-23	0.5500	0.5500	0.5500	0.5500	-22.535%	19	6,489	-32.727%
2026-07-17	0.7100	0.7100	0.7100	0.7100	+14.516%	1	6,489	-47.887%
2026-07-14	0.6200	0.6200	0.6200	0.6200	-4.615%	24	6,489	-40.323%
2026-07-10	0.6600	0.6600	0.6500	0.6500	-24.419%	261	6,503	-43.077%
2026-07-06	0.8600	0.8600	0.8600	0.8600	-8.511%	3	6,503	-56.977%
2026-06-29	0.9400	0.9400	0.9400	0.9400	-13.761%	10	6,503	-60.638%
2026-06-24	1.0900	1.0900	1.0900	1.0900	+4.808%	1	6,503	-66.055%
2026-06-23	1.0200	1.0400	1.0200	1.0400	-3.704%	11	6,503	-64.423%
2026-06-18	1.0800	1.1000	1.0800	1.0800	-2.703%	77	6,487	-65.741%
2026-06-11	1.1100	1.1100	1.1100	1.1100	-9.756%	42	6,487	-66.667%
2026-06-10	1.2300	1.2300	1.2300	1.2300	-0.806%	54	6,487	-69.919%
2026-06-09	1.2400	1.2400	1.2400	1.2400	-3.876%	105	6,487	-70.161%
2026-06-08	1.3400	1.3400	1.2800	1.2900	+8.403%	200	6,487	-71.318%
2026-06-04	1.1800	1.1900	1.1700	1.1900	-0.833%	1,900	6,381	-68.908%
2026-06-03	1.1300	1.2000	1.1100	1.2000	+22.449%	88	6,643	-69.167%
2026-06-02	0.9900	1.0000	0.9800	0.9800	-4.854%	52	6,764	-62.245%
2026-06-01	1.0300	1.0300	1.0300	1.0300	+5.102%	50	6,814	-64.078%
2026-05-29	1.0200	1.0200	0.9800	0.9800	+2.083%	173	6,864	-62.245%
2026-05-28	0.9500	0.9600	0.9500	0.9600	-2.041%	47	6,939	-61.458%
2026-05-27	0.9500	0.9800	0.9500	0.9800	+3.158%	46	6,973	-62.245%
2026-05-26	0.9800	0.9800	0.9500	0.9500	+9.195%	71	6,927	-61.053%
2026-05-21	0.8700	0.8700	0.8700	0.8700	-4.396%	20	6,874	-57.471%
2026-05-20	0.9100	0.9100	0.9100	0.9100	-7.143%	649	6,873	-59.341%
2026-05-18	0.9800	0.9800	0.9800	0.9800	-7.547%	470	5,754	-62.245%
2026-05-15	1.0800	1.0800	1.0100	1.0600	0.000%	2,525	5,754	-65.094%
2026-05-13	0.8300	1.0600	0.8300	1.0600	+35.897%	52	3,482	-65.094%
2026-05-12	0.7600	0.7800	0.7600	0.7800	+6.849%	72	3,428	-52.564%
2026-05-04	0.6800	0.7300	0.6800	0.7300	+8.955%	178	3,428	-49.315%
2026-04-27	0.6700	0.6800	0.6400	0.6700	-8.219%	4,000	3,381	-44.776%
2026-04-24	0.7400	0.7400	0.7300	0.7300	+28.070%	21	5,836	-49.315%
2026-04-21	0.5700	0.5700	0.5700	0.5700	-19.718%	53	5,842	-35.088%
2026-04-10	0.7100	0.7100	0.7100	0.7100	-45.802%	1	5,815	-47.887%
2026-03-31	1.3100	1.3100	1.3100	1.3100	+4.800%	6	5,815	-71.756%
2026-03-26	1.2500	1.2500	1.2500	1.2500	-2.344%	5	5,814	-70.400%
2026-03-23	1.2800	1.2800	1.2800	1.2800	-5.185%	55	5,814	-71.094%
2026-03-19	1.3800	1.4100	1.3400	1.3500	+9.756%	3,634	5,759	-72.593%
2026-03-17	1.2400	1.2400	1.2300	1.2300	-17.450%	420	9,750	-69.919%
2026-03-13	1.5000	1.5000	1.4900	1.4900	+26.271%	3	9,820	-75.168%
2026-03-09	1.3300	1.3300	1.1800	1.1800	-9.924%	151	9,821	-68.644%
2026-03-06	1.3100	1.3100	1.3100	1.3100	+0.769%	3	9,821	-71.756%
2026-03-05	1.3000	1.3000	1.3000	1.3000	+20.370%	1	9,824	-71.538%
2026-03-04	1.0800	1.0800	1.0800	1.0800	0.000%	1	9,825	-65.741%
2026-02-19	1.0800	1.0900	1.0800	1.0800	+20.000%	248	9,826	-65.741%
2026-02-11	0.9100	0.9300	0.8900	0.9000	-17.431%	31	9,578	-58.889%
2026-02-03	1.1000	1.1100	1.0600	1.0900	-7.627%	2,752	9,578	-66.055%
2026-02-02	1.1700	1.1900	1.1300	1.1800	-7.087%	5,000	6,826	-68.644%
2026-01-22	1.2800	1.2800	1.2600	1.2700	-29.444%	50	1,974	-70.866%
2026-01-15	1.8000	1.8000	1.8000	1.8000	-5.759%	1	1,924	-79.444%
2026-01-06	1.8900	1.9100	1.8900	1.9100	-13.182%	20	1,924	-80.628%
2026-01-05	2.2000	2.2000	2.2000	2.2000	-1.345%	20	1,961	-83.182%
2025-12-30	2.3100	2.3100	2.2300	2.2300	-12.205%	51	1,961	-83.408%
2025-12-19	2.5000	2.5400	2.5000	2.5400	+4.527%	3	2,011	-85.433%
2025-12-08	2.4300	2.4300	2.4300	2.4300	+24.615%	1	2,008	-84.774%
2025-12-04	1.9300	1.9500	1.9300	1.9500	-6.699%	90	2,007	-81.026%
2025-12-03	2.0900	2.1000	2.0900	2.0900	-6.696%	384	1,917	-82.297%
2025-12-01	2.2400	2.2400	2.2400	2.2400	-20.567%	1	1,537	-83.482%
2025-10-29	2.8200	2.8200	2.8200	2.8200	-20.113%	4	1,536	-86.879%
2025-10-14	3.5300	3.5300	3.5300	3.5300	+2.319%	26	1,536	-89.518%
2025-09-03	3.4500	3.4500	3.4500	3.4500	+4.545%	1	1,512	-89.275%
2025-08-28	3.3000	3.3000	3.3000	3.3000	-19.512%	2	1,511	-88.788%
2025-07-15	4.0500	4.1000	4.0500	4.1000	0.000%	3	1,511	-90.976%
2025-07-14	4.1000	4.1000	4.1000	4.1000	+3.797%	5	1,513	-90.976%
2025-07-10	3.9500	3.9500	3.9500	3.9500	+9.722%	1	1,518	-90.633%
2025-06-30	3.6000	3.6000	3.6000	3.6000	-5.263%	1	1,519	-89.722%
2025-06-26	3.8000	3.8000	3.8000	3.8000	-8.213%	1,000	1,520	-90.263%
2025-06-11	4.1400	4.1400	4.1400	4.1400	-16.532%	500	627	-91.063%
2025-05-12	4.9600	4.9600	4.9600	4.9600	+4.863%	2	127	-92.540%
2025-04-28	4.7300	4.7300	4.7300	4.7300	-1.046%	1	127	-92.178%
2025-04-24	4.9000	4.9000	4.7800	4.7800	-13.562%	4	128	-92.259%
2025-04-21	5.5300	5.5300	5.5300	5.5300	+16.421%	1	126	-93.309%
2025-03-17	4.7500	4.7500	4.7500	4.7500	+1.064%	121	125	-92.211%
2025-02-20	4.7000	4.7000	4.7000	4.7000	-14.390%	1	18	-92.128%
2025-01-29	5.4900	5.4900	5.4900	5.4900	-3.515%	2	17	-93.260%
2025-01-24	5.6800	5.6900	5.6800	5.6900	-12.864%	4	19	-93.497%
2024-12-18	6.5300	6.5300	6.5300	6.5300	+53.647%	1	17	-94.334%
2024-10-09	4.2500	4.2500	4.2500	4.2500	+13.636%	1	16	-91.294%
2024-08-21	3.6500	3.7400	3.6500	3.7400	-21.263%	3	16	-90.107%
2024-07-31	4.7500	4.7500	4.7500	4.7500	0.000%	1	18	-92.211%
2024-07-30	4.7500	4.7500	4.7500	4.7500	+1.064%	1	17	-92.211%
2024-07-29	4.7000	4.7000	4.7000	4.7000	0.000%	1	16	-92.128%
2024-07-26	4.8000	4.8000	4.7000	4.7000	-2.083%	10	15	-92.128%
2024-07-25	4.8500	4.8500	4.7000	4.8000	-25.350%	6	10	-92.292%
2024-07-24	6.4300	6.4300	6.4300	6.4300	+26.824%	1	5	-94.246%
2024-06-21	4.0000	5.1400	4.0000	5.0700	0.000%	8	4	-92.702%