Dark

EWZ20261218P31
EWZ Dec 18 2026 31.00 Put (EWZ261218P00031000)
option OPRA

EOD

Sep 30, 2026

0.7800-19.588%(-0.1900)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.8100	0.8100	0.7800	0.7800	-19.588%	136	9,823	0.000%
2026-09-29	1.0400	1.0400	0.9700	0.9700	+3.191%	2	9,832	-19.588%
2026-09-28	0.9400	0.9400	0.9400	0.9400	+10.588%	2	9,830	-17.021%
2026-09-24	0.8700	0.8700	0.8500	0.8500	+21.429%	119	9,828	-8.235%
2026-09-21	0.7300	0.7300	0.7000	0.7000	-6.667%	2,001	9,709	+11.429%
2026-09-16	0.7500	0.7500	0.7500	0.7500	-7.407%	1	7,710	+4.000%
2026-09-15	0.8100	0.8100	0.8100	0.8100	+1.250%	2	7,712	-3.704%
2026-09-14	0.8200	0.8200	0.8000	0.8000	+23.077%	511	7,712	-2.500%
2026-09-10	0.6400	0.6800	0.6300	0.6500	-7.143%	1,000	7,234	+20.000%
2026-09-09	0.7100	0.7100	0.7000	0.7000	+9.375%	2	7,272	+11.429%
2026-09-08	0.6400	0.6400	0.6400	0.6400	-12.329%	3	7,272	+21.875%
2026-09-03	0.7100	0.7300	0.7000	0.7300	-3.947%	4	7,275	+6.849%
2026-09-02	0.8100	0.8100	0.7600	0.7600	-20.000%	5	7,277	+2.632%
2026-09-01	0.9700	0.9700	0.9500	0.9500	-12.844%	2,003	7,275	-17.895%
2026-08-31	1.1000	1.1000	1.0900	1.0900	-12.800%	13	6,441	-28.440%
2026-08-28	1.2200	1.2500	1.2200	1.2500	+9.649%	3	6,444	-37.600%
2026-08-25	1.1400	1.1400	1.1400	1.1400	-17.391%	1	6,445	-31.579%
2026-08-20	1.3800	1.3800	1.3800	1.3800	-2.128%	10	6,444	-43.478%
2026-08-18	1.3800	1.4300	1.3800	1.4100	-6.623%	18	6,444	-44.681%
2026-08-14	1.3700	1.5100	1.3700	1.5100	+5.594%	21	6,433	-48.344%
2026-08-13	1.4400	1.4700	1.4300	1.4300	+5.147%	8	6,418	-45.455%
2026-08-12	1.4000	1.4000	1.3600	1.3600	-5.556%	1,695	6,423	-42.647%
2026-08-11	1.2500	1.4400	1.2500	1.4400	+32.110%	14	4,869	-45.833%
2026-08-10	1.0900	1.0900	1.0900	1.0900	-7.627%	28	4,855	-28.440%
2026-07-27	1.1800	1.1800	1.1800	1.1800	+3.509%	1	4,827	-33.898%
2026-07-22	1.1400	1.1400	1.1400	1.1400	-19.718%	1	4,827	-31.579%
2026-07-17	1.4200	1.4200	1.4200	1.4200	+13.600%	1	4,827	-45.070%
2026-07-14	1.2500	1.2500	1.2500	1.2500	-3.101%	30	4,826	-37.600%
2026-07-10	1.3100	1.3100	1.2900	1.2900	-16.234%	2	4,826	-39.535%
2026-07-09	1.5600	1.5600	1.5300	1.5400	-9.412%	1,000	4,825	-49.351%
2026-07-06	1.7000	1.7000	1.7000	1.7000	-1.734%	4	3,942	-54.118%
2026-07-02	1.6500	1.7300	1.6500	1.7300	-3.352%	2	3,942	-54.913%
2026-07-01	1.7900	1.7900	1.7900	1.7900	+5.294%	2	3,942	-56.425%
2026-06-30	1.7000	1.7000	1.7000	1.7000	-2.299%	1	3,945	-54.118%
2026-06-26	1.7400	1.7400	1.7400	1.7400	-5.946%	3	3,945	-55.172%
2026-06-25	1.8600	1.8600	1.8300	1.8500	0.000%	10	3,948	-57.838%
2026-06-23	1.9300	1.9300	1.8300	1.8500	-7.035%	172	3,948	-57.838%
2026-06-18	1.9900	1.9900	1.9900	1.9900	+18.452%	54	3,830	-60.804%
2026-06-17	1.6900	1.6900	1.6800	1.6800	-9.189%	61	3,830	-53.571%
2026-06-16	1.8300	1.8500	1.8300	1.8500	+0.543%	103	3,830	-57.838%
2026-06-15	1.8400	1.8400	1.8400	1.8400	-1.075%	55	3,727	-57.609%
2026-06-12	1.8600	1.8600	1.8600	1.8600	-14.286%	35	3,672	-58.065%
2026-06-11	2.1700	2.1700	2.1700	2.1700	-3.556%	1	3,637	-64.055%
2026-06-10	2.2500	2.2500	2.2500	2.2500	+1.351%	4	3,636	-65.333%
2026-06-05	2.1500	2.2200	2.1400	2.2200	+24.719%	1,424	3,632	-64.865%
2026-06-02	1.7300	1.7800	1.7300	1.7800	+0.565%	111	3,692	-56.180%
2026-06-01	1.7900	1.8000	1.7500	1.7700	+2.907%	1,625	3,581	-55.932%
2026-05-29	1.7400	1.7600	1.7200	1.7200	+5.521%	157	1,956	-54.651%
2026-05-28	1.6500	1.6500	1.6300	1.6300	-2.395%	118	1,799	-52.147%
2026-05-27	1.6700	1.6700	1.6700	1.6700	-0.595%	67	1,681	-53.293%
2026-05-26	1.6900	1.6900	1.6800	1.6800	-1.176%	55	1,681	-53.571%
2026-05-22	1.7000	1.7000	1.7000	1.7000	+10.390%	1	1,625	-54.118%
2026-05-21	1.5400	1.5400	1.5400	1.5400	-4.348%	82	1,625	-49.351%
2026-05-20	1.6100	1.6100	1.6100	1.6100	-11.538%	88	1,625	-51.553%
2026-05-19	1.8000	1.8200	1.7900	1.8200	-0.546%	90	1,447	-57.143%
2026-05-15	1.8400	1.8400	1.8300	1.8300	+14.375%	18	1,447	-57.377%
2026-05-14	1.6000	1.6000	1.5900	1.6000	+5.263%	125	1,429	-51.250%
2026-05-13	1.5200	1.5200	1.5200	1.5200	+11.765%	64	1,197	-48.684%
2026-05-12	1.3600	1.3600	1.3600	1.3600	+1.493%	43	1,197	-42.647%
2026-05-11	1.3500	1.3500	1.3400	1.3400	+8.065%	97	1,197	-41.791%
2026-05-08	1.2300	1.2400	1.2300	1.2400	-3.876%	86	1,132	-37.097%
2026-05-07	1.2800	1.2900	1.2500	1.2900	+11.207%	463	1,046	-39.535%
2026-05-06	1.1600	1.1600	1.1600	1.1600	-3.333%	1	585	-32.759%
2026-05-05	1.2000	1.2000	1.2000	1.2000	-6.977%	92	586	-35.000%
2026-05-04	1.1900	1.2900	1.1900	1.2900	+22.857%	418	494	-39.535%
2026-04-17	1.0500	1.0500	1.0500	1.0500	-27.586%	1	107	-25.714%
2026-04-08	1.4500	1.4500	1.4500	1.4500	-36.404%	2	107	-46.207%
2026-03-12	2.2800	2.2800	2.2800	2.2800	+3.167%	1	108	-65.789%
2026-03-03	2.2100	2.2100	2.2100	2.2100	+49.324%	1	113	-64.706%
2026-02-25	1.4800	1.4800	1.4800	1.4800	-2.632%	30	112	-47.297%
2026-02-24	1.5300	1.5300	1.5200	1.5200	-11.628%	6	112	-48.684%
2026-02-18	1.7200	1.7200	1.7200	1.7200	-15.271%	30	107	-54.651%
2026-02-04	2.0300	2.0300	2.0300	2.0300	-6.019%	1	77	-61.576%
2026-01-22	2.1600	2.1600	2.1600	2.1600	-28.000%	30	78	-63.889%
2026-01-06	3.0000	3.0000	3.0000	3.0000	-20.213%	1	53	-74.000%
2025-12-16	3.7700	3.7700	3.7500	3.7600	+15.692%	51	52	-79.255%
2025-12-03	3.2500	3.2500	3.2500	3.2500	-43.478%	1	2	-76.000%
2025-07-10	5.7500	5.7500	5.7500	5.7500	+9.524%	1	2	-86.435%
2025-07-09	5.2500	5.2500	5.2500	5.2500	-26.056%	1	1	-85.143%
2025-03-14	7.1000	7.1000	7.1000	7.1000	-21.111%	26	13	-89.014%
2025-01-10	9.0000	9.0000	9.0000	9.0000	-1.854%	26	13	-91.333%
2024-12-23	9.1700	9.1700	9.1700	9.1700	+14.625%	3	3	-91.494%
2024-12-17	8.0000	8.0000	8.0000	8.0000	+24.031%	3	3	-90.250%
2024-08-08	6.4500	6.4500	6.4500	6.4500	+0.781%	10	10	-87.907%
2024-06-24	6.4000	6.4000	6.4000	6.4000	0.000%	10	10	-87.813%