Dark

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

EOD

Aug 5, 2026

0.4300-21.818%(-0.1200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.4300	0.4300	0.4300	0.4300	-21.818%	1	6,488	0.000%
2026-07-23	0.5500	0.5500	0.5500	0.5500	-22.535%	19	6,489	-21.818%
2026-07-17	0.7100	0.7100	0.7100	0.7100	+14.516%	1	6,489	-39.437%
2026-07-14	0.6200	0.6200	0.6200	0.6200	-4.615%	24	6,489	-30.645%
2026-07-10	0.6600	0.6600	0.6500	0.6500	-24.419%	261	6,503	-33.846%
2026-07-06	0.8600	0.8600	0.8600	0.8600	-8.511%	3	6,503	-50.000%
2026-06-29	0.9400	0.9400	0.9400	0.9400	-13.761%	10	6,503	-54.255%
2026-06-24	1.0900	1.0900	1.0900	1.0900	+4.808%	1	6,503	-60.550%
2026-06-23	1.0200	1.0400	1.0200	1.0400	-3.704%	11	6,503	-58.654%
2026-06-18	1.0800	1.1000	1.0800	1.0800	-2.703%	77	6,487	-60.185%
2026-06-11	1.1100	1.1100	1.1100	1.1100	-9.756%	42	6,487	-61.261%
2026-06-10	1.2300	1.2300	1.2300	1.2300	-0.806%	54	6,487	-65.041%
2026-06-09	1.2400	1.2400	1.2400	1.2400	-3.876%	105	6,487	-65.323%
2026-06-08	1.3400	1.3400	1.2800	1.2900	+8.403%	200	6,487	-66.667%
2026-06-04	1.1800	1.1900	1.1700	1.1900	-0.833%	1,900	6,381	-63.866%
2026-06-03	1.1300	1.2000	1.1100	1.2000	+22.449%	88	6,643	-64.167%
2026-06-02	0.9900	1.0000	0.9800	0.9800	-4.854%	52	6,764	-56.122%
2026-06-01	1.0300	1.0300	1.0300	1.0300	+5.102%	50	6,814	-58.252%
2026-05-29	1.0200	1.0200	0.9800	0.9800	+2.083%	173	6,864	-56.122%
2026-05-28	0.9500	0.9600	0.9500	0.9600	-2.041%	47	6,939	-55.208%
2026-05-27	0.9500	0.9800	0.9500	0.9800	+3.158%	46	6,973	-56.122%
2026-05-26	0.9800	0.9800	0.9500	0.9500	+9.195%	71	6,927	-54.737%
2026-05-21	0.8700	0.8700	0.8700	0.8700	-4.396%	20	6,874	-50.575%
2026-05-20	0.9100	0.9100	0.9100	0.9100	-7.143%	649	6,873	-52.747%
2026-05-18	0.9800	0.9800	0.9800	0.9800	-7.547%	470	5,754	-56.122%
2026-05-15	1.0800	1.0800	1.0100	1.0600	0.000%	2,525	5,754	-59.434%
2026-05-13	0.8300	1.0600	0.8300	1.0600	+35.897%	52	3,482	-59.434%
2026-05-12	0.7600	0.7800	0.7600	0.7800	+6.849%	72	3,428	-44.872%
2026-05-04	0.6800	0.7300	0.6800	0.7300	+8.955%	178	3,428	-41.096%
2026-04-27	0.6700	0.6800	0.6400	0.6700	-8.219%	4,000	3,381	-35.821%
2026-04-24	0.7400	0.7400	0.7300	0.7300	+28.070%	21	5,836	-41.096%
2026-04-21	0.5700	0.5700	0.5700	0.5700	-19.718%	53	5,842	-24.561%
2026-04-10	0.7100	0.7100	0.7100	0.7100	-45.802%	1	5,815	-39.437%
2026-03-31	1.3100	1.3100	1.3100	1.3100	+4.800%	6	5,815	-67.176%
2026-03-26	1.2500	1.2500	1.2500	1.2500	-2.344%	5	5,814	-65.600%
2026-03-23	1.2800	1.2800	1.2800	1.2800	-5.185%	55	5,814	-66.406%
2026-03-19	1.3800	1.4100	1.3400	1.3500	+9.756%	3,634	5,759	-68.148%
2026-03-17	1.2400	1.2400	1.2300	1.2300	-17.450%	420	9,750	-65.041%
2026-03-13	1.5000	1.5000	1.4900	1.4900	+26.271%	3	9,820	-71.141%
2026-03-09	1.3300	1.3300	1.1800	1.1800	-9.924%	151	9,821	-63.559%
2026-03-06	1.3100	1.3100	1.3100	1.3100	+0.769%	3	9,821	-67.176%
2026-03-05	1.3000	1.3000	1.3000	1.3000	+20.370%	1	9,824	-66.923%
2026-03-04	1.0800	1.0800	1.0800	1.0800	0.000%	1	9,825	-60.185%
2026-02-19	1.0800	1.0900	1.0800	1.0800	+20.000%	248	9,826	-60.185%
2026-02-11	0.9100	0.9300	0.8900	0.9000	-17.431%	31	9,578	-52.222%
2026-02-03	1.1000	1.1100	1.0600	1.0900	-7.627%	2,752	9,578	-60.550%
2026-02-02	1.1700	1.1900	1.1300	1.1800	-7.087%	5,000	6,826	-63.559%
2026-01-22	1.2800	1.2800	1.2600	1.2700	-29.444%	50	1,974	-66.142%
2026-01-15	1.8000	1.8000	1.8000	1.8000	-5.759%	1	1,924	-76.111%
2026-01-06	1.8900	1.9100	1.8900	1.9100	-13.182%	20	1,924	-77.487%
2026-01-05	2.2000	2.2000	2.2000	2.2000	-1.345%	20	1,961	-80.455%
2025-12-30	2.3100	2.3100	2.2300	2.2300	-12.205%	51	1,961	-80.717%
2025-12-19	2.5000	2.5400	2.5000	2.5400	+4.527%	3	2,011	-83.071%
2025-12-08	2.4300	2.4300	2.4300	2.4300	+24.615%	1	2,008	-82.305%
2025-12-04	1.9300	1.9500	1.9300	1.9500	-6.699%	90	2,007	-77.949%
2025-12-03	2.0900	2.1000	2.0900	2.0900	-6.696%	384	1,917	-79.426%
2025-12-01	2.2400	2.2400	2.2400	2.2400	-20.567%	1	1,537	-80.804%
2025-10-29	2.8200	2.8200	2.8200	2.8200	-20.113%	4	1,536	-84.752%
2025-10-14	3.5300	3.5300	3.5300	3.5300	+2.319%	26	1,536	-87.819%
2025-09-03	3.4500	3.4500	3.4500	3.4500	+4.545%	1	1,512	-87.536%
2025-08-28	3.3000	3.3000	3.3000	3.3000	-19.512%	2	1,511	-86.970%
2025-07-15	4.0500	4.1000	4.0500	4.1000	0.000%	3	1,511	-89.512%
2025-07-14	4.1000	4.1000	4.1000	4.1000	+3.797%	5	1,513	-89.512%
2025-07-10	3.9500	3.9500	3.9500	3.9500	+9.722%	1	1,518	-89.114%
2025-06-30	3.6000	3.6000	3.6000	3.6000	-5.263%	1	1,519	-88.056%
2025-06-26	3.8000	3.8000	3.8000	3.8000	-8.213%	1,000	1,520	-88.684%
2025-06-11	4.1400	4.1400	4.1400	4.1400	-16.532%	500	627	-89.614%
2025-05-12	4.9600	4.9600	4.9600	4.9600	+4.863%	2	127	-91.331%
2025-04-28	4.7300	4.7300	4.7300	4.7300	-1.046%	1	127	-90.909%
2025-04-24	4.9000	4.9000	4.7800	4.7800	-13.562%	4	128	-91.004%
2025-04-21	5.5300	5.5300	5.5300	5.5300	+16.421%	1	126	-92.224%
2025-03-17	4.7500	4.7500	4.7500	4.7500	+1.064%	121	125	-90.947%
2025-02-20	4.7000	4.7000	4.7000	4.7000	-14.390%	1	18	-90.851%
2025-01-29	5.4900	5.4900	5.4900	5.4900	-3.515%	2	17	-92.168%
2025-01-24	5.6800	5.6900	5.6800	5.6900	-12.864%	4	19	-92.443%
2024-12-18	6.5300	6.5300	6.5300	6.5300	+53.647%	1	17	-93.415%
2024-10-09	4.2500	4.2500	4.2500	4.2500	+13.636%	1	16	-89.882%
2024-08-21	3.6500	3.7400	3.6500	3.7400	-21.263%	3	16	-88.503%
2024-07-31	4.7500	4.7500	4.7500	4.7500	0.000%	1	18	-90.947%
2024-07-30	4.7500	4.7500	4.7500	4.7500	+1.064%	1	17	-90.947%
2024-07-29	4.7000	4.7000	4.7000	4.7000	0.000%	1	16	-90.851%
2024-07-26	4.8000	4.8000	4.7000	4.7000	-2.083%	10	15	-90.851%
2024-07-25	4.8500	4.8500	4.7000	4.8000	-25.350%	6	10	-91.042%
2024-07-24	6.4300	6.4300	6.4300	6.4300	+26.824%	1	5	-93.313%
2024-06-21	4.0000	5.1400	4.0000	5.0700	0.000%	8	4	-91.519%