Dark

EWZ20261218P29
EWZ Dec 18 2026 29.00 Put (EWZ261218P00029000)
option OPRA

EOD

Oct 1, 2026

0.4300-2.273%(-0.0100)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4300	0.4300	0.4300	0.4300	-2.273%	9	38,729	0.000%
2026-09-30	0.4500	0.4500	0.4400	0.4400	-12.000%	80	38,738	-2.273%
2026-09-25	0.5000	0.5000	0.5000	0.5000	0.000%	2	38,733	-14.000%
2026-09-24	0.4500	0.5000	0.4500	0.5000	+28.205%	49	38,733	-14.000%
2026-09-21	0.4100	0.4100	0.3900	0.3900	-11.364%	16	38,732	+10.256%
2026-09-15	0.4400	0.4400	0.4400	0.4400	+4.762%	1	38,717	-2.273%
2026-09-14	0.4200	0.4200	0.4200	0.4200	+5.000%	1	38,718	+2.381%
2026-09-09	0.3800	0.4000	0.3800	0.4000	0.000%	66	38,719	+7.500%
2026-09-08	0.4000	0.4000	0.4000	0.4000	0.000%	5	38,661	+7.500%
2026-09-04	0.4000	0.4000	0.4000	0.4000	-11.111%	38	38,661	+7.500%
2026-09-02	0.5000	0.5000	0.4500	0.4500	-29.688%	15	38,662	-4.444%
2026-08-31	0.6400	0.6400	0.6400	0.6400	-9.859%	1	38,662	-32.813%
2026-08-28	0.7100	0.7100	0.7100	0.7100	-2.740%	1	38,661	-39.437%
2026-08-24	0.7300	0.7300	0.7300	0.7300	+2.817%	3	38,662	-41.096%
2026-08-21	0.7300	0.7400	0.7100	0.7100	-10.127%	14	38,659	-39.437%
2026-08-18	0.7800	0.7900	0.7800	0.7900	+1.282%	6	38,645	-45.570%
2026-08-17	0.7800	0.7800	0.7800	0.7800	+20.000%	1	38,639	-44.872%
2026-08-11	0.6300	0.6500	0.6300	0.6500	+1.563%	14	38,638	-33.846%
2026-08-10	0.6400	0.6400	0.6400	0.6400	+10.345%	10	38,635	-32.813%
2026-08-05	0.5800	0.5800	0.5800	0.5800	-19.444%	1	38,635	-25.862%
2026-07-24	0.7200	0.7200	0.7200	0.7200	+1.408%	3	38,636	-40.278%
2026-07-23	0.7100	0.7100	0.7100	0.7100	-32.381%	1	38,639	-39.437%
2026-07-06	1.0600	1.0600	1.0500	1.0500	-7.080%	2	38,640	-59.048%
2026-07-02	1.0700	1.1300	1.0700	1.1300	0.000%	5	38,647	-61.947%
2026-07-01	1.1000	1.1300	1.1000	1.1300	-10.317%	2	38,647	-61.947%
2026-06-23	1.2900	1.2900	1.2600	1.2600	-8.029%	526	38,649	-65.873%
2026-06-18	1.3600	1.3700	1.3600	1.3700	+11.382%	137	37,995	-68.613%
2026-06-16	1.2300	1.2300	1.2300	1.2300	-0.806%	66	37,995	-65.041%
2026-06-15	1.1200	1.2400	1.1200	1.2400	-0.800%	327	37,929	-65.323%
2026-06-12	1.2500	1.2500	1.2500	1.2500	-16.107%	4	37,602	-65.600%
2026-06-11	1.4900	1.4900	1.4900	1.4900	-1.325%	2	37,598	-71.141%
2026-06-10	1.5100	1.5100	1.5100	1.5100	+0.667%	169	37,596	-71.523%
2026-06-09	1.4800	1.5000	1.4800	1.5000	-3.846%	233	37,596	-71.333%
2026-06-08	1.6100	1.6100	1.5500	1.5600	+1.961%	259	37,461	-72.436%
2026-06-05	1.5300	1.5300	1.5300	1.5300	+26.446%	1	37,202	-71.895%
2026-06-02	1.2100	1.2100	1.2100	1.2100	0.000%	8	37,201	-64.463%
2026-06-01	1.2100	1.2100	1.2100	1.2100	+2.542%	36	37,193	-64.463%
2026-05-29	1.1800	1.1800	1.1800	1.1800	+5.357%	50	37,157	-63.559%
2026-05-28	1.1300	1.1300	1.1200	1.1200	-5.085%	75	37,107	-61.607%
2026-05-27	1.1800	1.1800	1.1700	1.1800	+1.724%	642	37,032	-63.559%
2026-05-26	1.1800	1.1800	1.1600	1.1600	-1.695%	102	36,392	-62.931%
2026-05-22	1.1800	1.1800	1.1800	1.1800	+11.321%	1	36,309	-63.559%
2026-05-21	1.0600	1.0600	1.0600	1.0600	-15.200%	108	36,307	-59.434%
2026-05-19	1.2500	1.2500	1.2500	1.2500	-1.575%	28	36,307	-65.600%
2026-05-15	1.4300	1.4300	1.2700	1.2700	+14.414%	278	36,307	-66.142%
2026-05-14	1.1100	1.1100	1.1100	1.1100	-1.770%	97	36,301	-61.261%
2026-05-13	0.9900	1.1300	0.9900	1.1300	+18.947%	9	20,497	-61.947%
2026-05-12	0.9200	0.9500	0.9200	0.9500	+2.151%	15,801	20,497	-54.737%
2026-05-11	0.9300	0.9300	0.9200	0.9300	+5.682%	20,282	20,497	-53.763%
2026-05-04	0.8300	0.8900	0.8300	0.8800	+6.024%	160	5,624	-51.136%
2026-04-30	0.8900	0.9100	0.8300	0.8300	-13.542%	599	5,464	-48.193%
2026-04-29	0.9100	0.9600	0.9100	0.9600	+14.286%	348	4,917	-55.208%
2026-04-28	0.8300	0.8400	0.8300	0.8400	-5.618%	1,013	4,579	-48.810%
2026-04-24	0.8900	0.8900	0.8900	0.8900	+14.103%	1	3,580	-51.685%
2026-04-22	0.7800	0.7800	0.7800	0.7800	+8.333%	1	3,579	-44.872%
2026-04-17	0.7200	0.7200	0.7200	0.7200	-16.279%	1	3,579	-40.278%
2026-04-13	0.8600	0.8600	0.8600	0.8600	-5.495%	100	3,630	-50.000%
2026-04-10	0.8600	0.9100	0.8600	0.9100	-14.953%	3	3,579	-52.747%
2026-04-08	1.0700	1.0700	1.0700	1.0700	-17.692%	97	3,578	-59.813%
2026-04-07	1.3000	1.3000	1.3000	1.3000	-6.475%	10	3,481	-66.923%
2026-03-31	1.3800	1.3900	1.3800	1.3900	-4.138%	2	3,471	-69.065%
2026-03-25	1.4500	1.4500	1.4500	1.4500	-7.051%	15	3,469	-70.345%
2026-03-24	1.5400	1.6100	1.5400	1.5600	+1.299%	100	3,474	-72.436%
2026-03-23	1.5400	1.5400	1.5400	1.5400	-7.229%	46	3,376	-72.078%
2026-03-19	1.6500	1.6600	1.6500	1.6600	-0.599%	100	3,377	-74.096%
2026-03-16	1.6900	1.6900	1.6300	1.6700	+18.440%	200	3,277	-74.251%
2026-03-09	1.4100	1.4100	1.4100	1.4100	-9.615%	1	3,277	-69.504%
2026-03-06	1.5600	1.5600	1.5600	1.5600	0.000%	4	3,276	-72.436%
2026-03-05	1.5600	1.5600	1.5600	1.5600	+20.000%	2	3,280	-72.436%
2026-03-04	1.3000	1.3000	1.3000	1.3000	-13.333%	2	3,280	-66.923%
2026-03-03	1.5000	1.5000	1.5000	1.5000	+37.615%	3	3,282	-71.333%
2026-02-24	1.0900	1.0900	1.0900	1.0900	-3.540%	6	3,279	-60.550%
2026-02-11	1.1000	1.1300	1.1000	1.1300	-8.871%	518	3,273	-61.947%
2026-02-10	1.2400	1.2400	1.2400	1.2400	+3.333%	14	3,272	-65.323%
2026-01-28	1.2000	1.2000	1.2000	1.2000	-14.894%	38	3,286	-64.167%
2026-01-26	1.4100	1.4100	1.4100	1.4100	-32.857%	1	3,286	-69.504%
2026-01-15	2.1000	2.1000	2.1000	2.1000	-32.258%	5	3,285	-79.524%
2025-12-17	3.0500	3.1500	3.0500	3.1000	+4.730%	513	3,280	-86.129%
2025-12-05	2.9600	2.9600	2.9600	2.9600	+15.625%	2	2,781	-85.473%
2025-11-11	2.5600	2.5600	2.5600	2.5600	-22.188%	11	2,781	-83.203%
2025-10-28	3.2900	3.2900	3.2900	3.2900	-17.750%	2	2,781	-86.930%
2025-10-14	4.0000	4.0000	4.0000	4.0000	+21.212%	8	2,781	-89.250%
2025-09-24	3.3000	3.3000	3.3000	3.3000	-15.385%	1	2,782	-86.970%
2025-09-05	3.9000	3.9000	3.9000	3.9000	-16.129%	21	2,781	-88.974%
2025-07-15	4.6500	4.6500	4.6500	4.6500	+7.639%	24	2,782	-90.753%
2025-06-24	4.4500	4.4500	4.3200	4.3200	-15.953%	14	2,758	-90.046%
2025-05-02	5.1400	5.1400	5.1400	5.1400	-28.112%	22	2,757	-91.634%
2025-04-08	7.1400	7.1500	7.1400	7.1500	+26.549%	8	2,757	-93.986%
2025-03-28	5.6500	5.6500	5.6500	5.6500	+5.607%	4	2,757	-92.389%
2025-03-17	5.3500	5.3500	5.3500	5.3500	-18.196%	9	2,757	-91.963%
2025-02-28	6.5400	6.5400	6.5400	6.5400	+15.957%	2	2,748	-93.425%
2025-02-04	5.6400	5.6400	5.6400	5.6400	-6.931%	3	2,748	-92.376%
2025-01-29	6.0600	6.0600	6.0600	6.0600	-4.567%	4	2,748	-92.904%
2025-01-24	6.3500	6.3500	6.3500	6.3500	-13.605%	6	2,748	-93.228%
2024-12-19	7.3500	7.3500	7.3500	7.3500	+6.676%	1	2,748	-94.150%
2024-12-18	6.8900	6.8900	6.8900	6.8900	+56.591%	1	2,748	-93.759%
2024-09-26	4.4000	4.4000	4.4000	4.4000	-18.519%	2,750	2,748	-90.227%
2024-07-25	5.4000	5.4000	5.4000	5.4000	+8.434%	2	12	-92.037%
2024-07-15	4.8100	4.9800	4.8000	4.9800	0.000%	10	10	-91.365%