Dark

EWZ20261218P30
EWZ Dec 18 2026 30.00 Put (EWZ261218P00030000)
option OPRA

EOD

Oct 1, 2026

0.6300+6.780%(+0.0400)2,500

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6300	0.6300	0.6300	0.6300	+6.780%	2,500	107,591	0.000%
2026-09-30	0.6400	0.6500	0.5900	0.5900	-20.270%	12,352	102,602	+6.780%
2026-09-29	0.7800	0.7900	0.7400	0.7400	-1.333%	7,007	104,437	-14.865%
2026-09-28	0.8900	0.8900	0.7300	0.7500	+8.696%	4,079	99,826	-16.000%
2026-09-25	0.6900	0.6900	0.6900	0.6900	+4.545%	20	98,802	-8.696%
2026-09-24	0.6100	0.6600	0.6100	0.6600	+13.793%	191	98,783	-4.545%
2026-09-23	0.5800	0.5800	0.5800	0.5800	+16.000%	1	98,852	+8.621%
2026-09-22	0.5400	0.5400	0.5000	0.5000	-5.660%	804	98,851	+26.000%
2026-09-21	0.5400	0.5400	0.5300	0.5300	-3.636%	85	98,056	+18.868%
2026-09-18	0.6000	0.6000	0.5200	0.5500	-8.333%	5	98,051	+14.545%
2026-09-16	0.5900	0.6000	0.5700	0.6000	+7.143%	304	98,050	+5.000%
2026-09-15	0.5800	0.5900	0.5500	0.5600	-1.754%	600	97,752	+12.500%
2026-09-14	0.6400	0.6400	0.5700	0.5700	+3.636%	3	97,392	+10.526%
2026-09-11	0.5100	0.5500	0.5100	0.5500	+12.245%	3	97,394	+14.545%
2026-09-10	0.5100	0.5100	0.4700	0.4900	-9.259%	54	97,418	+28.571%
2026-09-09	0.5400	0.5400	0.5400	0.5400	+8.000%	78	97,434	+16.667%
2026-09-08	0.4800	0.5000	0.4800	0.5000	0.000%	105	97,482	+26.000%
2026-09-04	0.5900	0.5900	0.5000	0.5000	-9.091%	2	97,495	+26.000%
2026-09-03	0.5200	0.5500	0.5200	0.5500	-6.780%	852	97,495	+14.545%
2026-09-02	0.6600	0.6600	0.5900	0.5900	-21.333%	1,698	97,495	+6.780%
2026-09-01	0.7500	0.7500	0.7500	0.7500	-23.469%	1	99,187	-16.000%
2026-08-28	0.9400	0.9800	0.9400	0.9800	+3.158%	2	99,187	-35.714%
2026-08-27	0.9500	0.9500	0.9500	0.9500	+5.556%	1	99,188	-33.684%
2026-08-24	0.8900	0.9000	0.8900	0.9000	-3.226%	21	99,187	-30.000%
2026-08-21	0.9400	0.9500	0.9300	0.9300	-14.679%	31	99,186	-32.258%
2026-08-20	1.0300	1.0900	1.0300	1.0900	+11.224%	13,004	101,186	-42.202%
2026-08-19	0.9800	0.9800	0.9800	0.9800	-6.667%	1	88,415	-35.714%
2026-08-17	1.0100	1.0500	1.0100	1.0500	-7.895%	2,508	88,414	-40.000%
2026-08-14	1.1000	1.1700	1.1000	1.1400	0.000%	10,055	89,418	-44.737%
2026-08-13	1.1400	1.1400	1.1400	1.1400	+6.542%	9,500	79,869	-44.737%
2026-08-12	1.0600	1.0700	1.0400	1.0700	-4.464%	29	70,369	-41.121%
2026-08-11	0.9800	1.1200	0.9800	1.1200	+33.333%	23	70,369	-43.750%
2026-08-10	0.8400	0.8400	0.8400	0.8400	-2.326%	50	70,375	-25.000%
2026-08-07	0.8600	0.8600	0.8600	0.8600	+11.688%	1	70,413	-26.744%
2026-08-06	0.7700	0.7700	0.7700	0.7700	+2.667%	1	70,414	-18.182%
2026-08-05	0.7500	0.7500	0.7500	0.7500	-5.063%	1	70,413	-16.000%
2026-08-04	0.7700	0.8200	0.7700	0.7900	-15.957%	51,018	70,414	-20.253%
2026-07-29	0.9000	0.9400	0.9000	0.9400	+6.818%	3	76,514	-32.979%
2026-07-28	0.9000	0.9000	0.8800	0.8800	-6.383%	5	76,515	-28.409%
2026-07-24	0.9400	0.9400	0.9400	0.9400	+8.046%	1	76,512	-32.979%
2026-07-22	0.8700	0.8700	0.8700	0.8700	-13.861%	10	76,522	-27.586%
2026-07-21	1.0600	1.0600	1.0100	1.0100	-9.821%	46	76,522	-37.624%
2026-07-16	1.0600	1.1300	1.0600	1.1200	+9.804%	65	76,540	-43.750%
2026-07-10	1.0600	1.0900	1.0100	1.0200	-17.742%	50,105	76,539	-38.235%
2026-07-09	1.2500	1.2500	1.2400	1.2400	-6.767%	3	32,065	-49.194%
2026-07-07	1.3300	1.3300	1.3300	1.3300	-6.338%	1	32,063	-52.632%
2026-07-01	1.4200	1.4200	1.4200	1.4200	-2.069%	1	32,063	-55.634%
2026-06-29	1.4300	1.4500	1.4300	1.4500	-2.685%	3	32,062	-56.552%
2026-06-25	1.6100	1.6100	1.4900	1.4900	-8.589%	18	32,062	-57.718%
2026-06-24	1.6300	1.6300	1.6300	1.6300	+4.487%	1	32,061	-61.350%
2026-06-23	1.5800	1.5900	1.5200	1.5600	+1.299%	106	32,062	-59.615%
2026-06-22	1.5100	1.5400	1.5100	1.5400	-8.876%	11	32,055	-59.091%
2026-06-18	1.6900	1.6900	1.6900	1.6900	+24.265%	101	31,931	-62.722%
2026-06-17	1.3700	1.3700	1.3600	1.3600	-8.725%	26	31,931	-53.676%
2026-06-16	1.4900	1.5000	1.4900	1.4900	-2.614%	156	31,931	-57.718%
2026-06-15	1.3700	1.5300	1.3700	1.5300	0.000%	153	31,775	-58.824%
2026-06-12	1.5400	1.5400	1.5300	1.5300	-2.548%	54	31,622	-58.824%
2026-06-11	1.7900	1.8100	1.5700	1.5700	-17.368%	22	31,568	-59.873%
2026-06-10	1.8400	1.9000	1.8400	1.9000	+3.261%	76	31,546	-66.842%
2026-06-09	1.8900	1.8900	1.8400	1.8400	-2.646%	84	31,483	-65.761%
2026-06-08	1.8600	1.9400	1.8600	1.8900	+3.279%	1,393	31,399	-66.667%
2026-06-05	1.8200	1.8300	1.8200	1.8300	+9.581%	162	31,302	-65.574%
2026-06-04	1.6700	1.6700	1.6700	1.6700	-4.023%	20	31,302	-62.275%
2026-06-03	1.6100	1.7500	1.6100	1.7400	+17.568%	1,522	31,302	-63.793%
2026-06-02	1.4400	1.4800	1.4400	1.4800	0.000%	146	29,829	-57.432%
2026-06-01	1.4800	1.4800	1.4600	1.4800	+3.497%	118	29,773	-57.432%
2026-05-29	1.4300	1.4300	1.4300	1.4300	+5.147%	76	29,656	-55.944%
2026-05-28	1.3700	1.3700	1.3600	1.3600	-3.546%	117	29,580	-53.676%
2026-05-27	1.4100	1.4100	1.4100	1.4100	0.000%	76	29,464	-55.319%
2026-05-26	1.4100	1.4100	1.4100	1.4100	-0.704%	74	29,388	-55.319%
2026-05-22	1.4200	1.4200	1.4200	1.4200	+10.078%	2	29,312	-55.634%
2026-05-21	1.2900	1.2900	1.2900	1.2900	-5.147%	92	29,220	-51.163%
2026-05-20	1.3600	1.3600	1.3600	1.3600	-9.934%	24	29,220	-53.676%
2026-05-19	1.5000	1.5100	1.4900	1.5100	+4.138%	65	29,134	-58.278%
2026-05-18	1.4400	1.4500	1.4400	1.4500	-5.229%	5	29,134	-56.552%
2026-05-15	1.6000	1.6000	1.5200	1.5300	+14.179%	125	29,134	-58.824%
2026-05-14	1.4200	1.4200	1.3400	1.3400	-15.723%	333	29,124	-52.985%
2026-05-13	1.2500	1.5900	1.1800	1.5900	+40.708%	114	29,082	-60.377%
2026-05-12	1.1300	1.2200	1.1300	1.1300	+0.893%	191	29,082	-44.248%
2026-05-11	1.0300	1.1200	1.0300	1.1200	+4.673%	188	29,082	-43.750%
2026-05-07	1.1100	1.1100	1.0700	1.0700	0.000%	10,005	29,071	-41.121%
2026-05-04	1.0000	1.0800	1.0000	1.0700	+8.081%	373	29,105	-41.121%
2026-05-01	0.9800	0.9900	0.9800	0.9900	-11.607%	20	28,749	-36.364%
2026-04-29	1.1200	1.1200	1.1200	1.1200	+10.891%	500	28,749	-43.750%
2026-04-28	1.0100	1.0100	1.0100	1.0100	+6.316%	10	28,249	-37.624%
2026-04-23	0.9300	0.9500	0.9300	0.9500	+6.742%	2	28,249	-33.684%
2026-04-21	0.8900	0.8900	0.8900	0.8900	-4.301%	1	28,248	-29.213%
2026-04-17	0.9400	0.9400	0.8900	0.9300	-5.102%	51	28,248	-32.258%
2026-04-16	0.9700	0.9800	0.9700	0.9800	+3.158%	71	28,204	-35.714%
2026-04-15	0.9600	0.9900	0.9500	0.9500	0.000%	91	28,133	-33.684%
2026-04-14	0.9800	0.9900	0.9500	0.9500	-5.000%	27	28,050	-33.684%
2026-04-13	1.0000	1.0000	1.0000	1.0000	-5.660%	1	28,052	-37.000%
2026-04-10	1.0300	1.0600	1.0300	1.0600	-7.018%	11	28,051	-40.566%
2026-04-09	1.1400	1.1400	1.1400	1.1400	-4.202%	20	28,042	-44.737%
2026-04-08	1.1800	1.1900	1.1800	1.1900	-18.493%	15	28,024	-47.059%
2026-04-06	1.4600	1.4600	1.4600	1.4600	-2.667%	508	28,009	-56.849%
2026-04-02	1.5000	1.5700	1.4700	1.5000	-2.597%	500	27,624	-58.000%
2026-04-01	1.5400	1.5400	1.5400	1.5400	-13.483%	3	27,624	-59.091%
2026-03-31	1.7800	1.7800	1.7800	1.7800	-11.881%	2	27,624	-64.607%
2026-03-30	1.9400	2.0200	1.9400	2.0200	+6.878%	62	27,623	-68.812%
2026-03-27	1.9100	1.9100	1.8900	1.8900	+3.846%	40	27,625	-66.667%
2026-03-26	1.8200	1.8200	1.8200	1.8200	+1.111%	5	27,588	-65.385%
2026-03-23	1.8500	1.8500	1.8000	1.8000	-15.493%	70	27,588	-65.000%
2026-03-20	2.1300	2.1300	2.1300	2.1300	+5.446%	10	27,588	-70.423%
2026-03-12	1.7200	2.0200	1.7200	2.0200	+30.323%	417	27,578	-68.812%
2026-03-10	1.6000	1.6000	1.5500	1.5500	-7.738%	8	27,097	-59.355%
2026-03-09	1.9400	1.9700	1.6800	1.6800	-9.189%	176	27,092	-62.500%
2026-03-06	1.8500	1.8500	1.8500	1.8500	-1.596%	5	27,096	-65.946%
2026-03-05	1.8800	1.8800	1.8800	1.8800	+20.513%	3	27,096	-66.489%
2026-03-04	1.5500	1.6000	1.5500	1.5600	-17.895%	9	27,096	-59.615%
2026-03-03	1.9000	1.9000	1.9000	1.9000	+41.791%	5	27,096	-66.842%
2026-03-02	1.3400	1.3400	1.3400	1.3400	+12.605%	20	27,091	-52.985%
2026-02-25	1.1800	1.1900	1.1800	1.1900	-3.252%	49	27,028	-47.059%
2026-02-24	1.2500	1.2500	1.2300	1.2300	-0.806%	3	27,028	-48.780%
2026-02-20	1.2400	1.2400	1.2400	1.2400	-12.676%	2	27,029	-49.194%
2026-02-19	1.4200	1.4200	1.4200	1.4200	-9.554%	2	27,027	-55.634%
2026-02-18	1.5000	1.5800	1.5000	1.5700	+12.143%	11	27,025	-59.873%
2026-02-12	1.4000	1.4000	1.4000	1.4000	+2.190%	40	27,021	-55.000%
2026-02-11	1.3100	1.3700	1.2900	1.3700	-6.803%	150	27,021	-54.015%
2026-02-09	1.4800	1.4900	1.4700	1.4700	-10.909%	42	26,921	-57.143%
2026-02-06	1.6500	1.6500	1.6500	1.6500	-1.198%	5	26,956	-61.818%
2026-02-05	1.6700	1.6700	1.6700	1.6700	+2.454%	1	26,961	-62.275%
2026-02-03	1.5200	1.6300	1.5100	1.6300	-0.610%	120	26,962	-61.350%
2026-01-30	1.6700	1.7200	1.6300	1.6400	+1.863%	164	26,901	-61.585%
2026-01-29	1.7100	1.7100	1.6000	1.6100	+9.524%	16	26,850	-60.870%
2026-01-28	1.4700	1.4700	1.4700	1.4700	-6.369%	10	26,848	-57.143%
2026-01-27	1.5600	1.5700	1.5600	1.5700	-12.291%	2,028	26,843	-59.873%
2026-01-26	1.6500	1.8000	1.6500	1.7900	+4.070%	831	26,840	-64.804%
2026-01-23	1.7300	1.7800	1.7200	1.7200	-2.273%	22	26,148	-63.372%
2026-01-22	1.7600	1.7600	1.7600	1.7600	-16.981%	30	26,148	-64.205%
2026-01-21	2.2300	2.2300	2.1200	2.1200	-15.200%	15	26,128	-70.283%
2026-01-15	2.5000	2.5000	2.5000	2.5000	-14.089%	2	26,113	-74.800%
2026-01-12	2.6000	2.9100	2.5700	2.9100	-1.356%	10,002	16,115	-78.351%
2026-01-05	2.9500	2.9500	2.9500	2.9500	-10.061%	10	21,109	-78.644%
2025-12-29	3.2700	3.2800	3.2500	3.2800	-2.671%	7	21,109	-80.793%
2025-12-19	3.3700	3.3700	3.3700	3.3700	-2.319%	3	21,108	-81.306%
2025-12-18	3.5000	3.5000	3.4000	3.4500	-6.757%	1,170	21,105	-81.739%
2025-12-17	3.6500	3.7000	3.6500	3.7000	+13.846%	3	20,981	-82.973%
2025-12-16	3.2800	3.2800	3.2500	3.2500	-2.985%	3	20,984	-80.615%
2025-12-09	3.3500	3.3500	3.3500	3.3500	+16.319%	5	20,982	-81.194%
2025-12-02	2.8800	2.8800	2.8800	2.8800	-12.195%	5	20,977	-78.125%
2025-11-25	3.3900	3.3900	3.2800	3.2800	-3.529%	6	20,977	-80.793%
2025-11-20	3.4000	3.4000	3.4000	3.4000	+6.250%	3	20,971	-81.471%
2025-11-10	3.2000	3.2000	3.2000	3.2000	-5.882%	3	20,968	-80.313%
2025-11-05	3.4000	3.4000	3.4000	3.4000	-2.857%	1,000	20,965	-81.471%
2025-11-04	3.6000	3.6000	3.5000	3.5000	-11.616%	1,025	19,965	-82.000%
2025-10-23	3.9000	3.9600	3.9000	3.9600	-2.941%	15,002	15,440	-84.091%
2025-10-22	4.0800	4.0800	4.0800	4.0800	-10.330%	2,500	7,059	-84.559%
2025-10-14	4.5500	4.5500	4.5500	4.5500	+10.976%	1	4,559	-86.154%
2025-10-07	4.1000	4.1000	4.1000	4.1000	+1.235%	20	4,538	-84.634%
2025-10-02	4.0500	4.0500	4.0500	4.0500	+4.651%	100	4,538	-84.444%
2025-09-26	3.8500	3.8700	3.8500	3.8700	+2.653%	5	4,438	-83.721%
2025-09-25	3.7700	3.7700	3.7700	3.7700	-0.789%	2,400	4,434	-83.289%
2025-09-19	3.8000	3.8000	3.8000	3.8000	-0.524%	12	2,034	-83.421%
2025-09-16	3.8700	3.8700	3.8200	3.8200	-16.957%	2	2,036	-83.508%
2025-09-03	4.6000	4.6000	4.6000	4.6000	0.000%	1	2,035	-86.304%
2025-09-02	4.6000	4.6000	4.6000	4.6000	+9.005%	1	2,035	-86.304%
2025-08-28	4.2200	4.2200	4.2200	4.2200	-11.158%	2,000	2,034	-85.071%
2025-08-18	4.7500	4.7500	4.7500	4.7500	-3.259%	2	34	-86.737%
2025-08-12	4.3600	4.9100	4.3600	4.9100	-5.577%	5	35	-87.169%
2025-07-15	5.2500	5.2500	5.2000	5.2000	-0.952%	2	40	-87.885%
2025-07-14	5.2500	5.2500	5.2500	5.2500	+2.941%	2	40	-88.000%
2025-07-10	5.1000	5.1000	5.1000	5.1000	+9.677%	20	40	-87.647%
2025-07-09	4.6500	4.6500	4.6500	4.6500	-17.407%	1	20	-86.452%
2025-05-08	5.6300	5.6300	5.6300	5.6300	-13.385%	1	20	-88.810%
2025-02-13	6.5000	6.5000	6.5000	6.5000	+0.464%	1	18	-90.308%
2025-02-04	6.5000	6.5000	6.4700	6.4700	+7.833%	2	18	-90.263%
2024-12-12	6.0000	6.0000	6.0000	6.0000	0.000%	1	19	-89.500%
2024-11-27	6.0000	6.0000	6.0000	6.0000	+3.448%	1	17	-89.500%
2024-11-01	5.8000	5.8000	5.8000	5.8000	+4.317%	2	17	-89.138%
2024-10-11	5.5600	5.5600	5.5600	5.5600	+4.315%	2	16	-88.669%
2024-10-09	5.3300	5.3300	5.3300	5.3300	+0.566%	1	15	-88.180%
2024-09-23	5.3000	5.3000	5.3000	5.3000	0.000%	1	14	-88.113%
2024-09-12	5.3000	5.3000	5.3000	5.3000	+17.778%	1	13	-88.113%
2024-08-20	4.5000	4.5000	4.5000	4.5000	-10.000%	2	13	-86.000%
2024-08-15	5.0000	5.0000	5.0000	5.0000	-3.661%	1	11	-87.400%
2024-08-13	5.1900	5.1900	5.1900	5.1900	-13.500%	3	11	-87.861%
2024-08-02	6.0000	6.0000	6.0000	6.0000	+6.007%	2	8	-89.500%
2024-07-08	5.6600	5.6600	5.6600	5.6600	+19.662%	2	7	-88.869%
2024-07-05	4.7300	4.7300	4.7300	4.7300	-24.921%	6	5	-86.681%
2024-07-02	6.3000	6.3000	6.3000	6.3000	+26.761%	1	2	-90.000%
2024-07-01	6.0500	6.0500	4.9700	4.9700	0.000%	2	1	-87.324%