Dark

EWZ20261218P32
EWZ Dec 18 2026 32.00 Put (EWZ261218P00032000)
option OPRA

EOD

Jul 31, 2026

1.29-6.522%(-0.09)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.2900	1.2900	1.2900	1.2900	-6.522%	3	18,076	0.000%
2026-07-30	1.3800	1.3800	1.3800	1.3800	-2.128%	16	18,076	-6.522%
2026-07-28	1.4100	1.4100	1.4100	1.4100	-6.623%	25	18,078	-8.511%
2026-07-24	1.5100	1.5300	1.5000	1.5100	+11.029%	150	18,078	-14.570%
2026-07-22	1.3800	1.3900	1.3600	1.3600	-18.563%	300	18,146	-5.147%
2026-07-21	1.6700	1.6700	1.6700	1.6700	-6.180%	3	18,001	-22.754%
2026-07-17	1.7800	1.7800	1.7800	1.7800	+7.879%	1	17,999	-27.528%
2026-07-16	1.6800	1.6800	1.6500	1.6500	+6.452%	18	17,998	-21.818%
2026-07-15	1.5500	1.5500	1.5500	1.5500	-6.061%	508	17,980	-16.774%
2026-07-10	1.6500	1.6500	1.6500	1.6500	-15.385%	514	17,980	-21.818%
2026-07-07	1.9500	1.9500	1.9500	1.9500	-3.465%	1	17,980	-33.846%
2026-07-06	2.0200	2.0200	2.0200	2.0200	-7.339%	1	17,980	-36.139%
2026-07-02	2.1300	2.1800	2.1300	2.1800	0.000%	193	17,989	-40.826%
2026-06-30	2.1800	2.1800	2.1800	2.1800	+1.869%	2,500	17,989	-40.826%
2026-06-29	2.1400	2.1400	2.1400	2.1400	+1.905%	2	15,489	-39.720%
2026-06-26	2.1000	2.1000	2.1000	2.1000	-6.667%	10	15,491	-38.571%
2026-06-23	2.2500	2.2500	2.2500	2.2500	-9.274%	34	15,491	-42.667%
2026-06-18	2.4500	2.4800	2.4500	2.4800	+22.772%	40	15,427	-47.984%
2026-06-17	2.0200	2.0200	2.0200	2.0200	-8.597%	24	15,427	-36.139%
2026-06-15	2.0200	2.2100	2.0100	2.2100	-1.339%	203	15,427	-41.629%
2026-06-12	2.2400	2.2400	2.2400	2.2400	-15.789%	15	15,232	-42.411%
2026-06-09	2.6700	2.6700	2.6600	2.6600	-2.920%	1,502	15,217	-51.504%
2026-06-08	2.7900	2.7900	2.7400	2.7400	+17.597%	2,507	13,715	-52.920%
2026-06-03	2.3300	2.3300	2.3300	2.3300	+9.906%	1	11,214	-44.635%
2026-06-02	2.1200	2.1200	2.1200	2.1200	+0.474%	102	11,213	-39.151%
2026-06-01	2.1100	2.1100	2.1100	2.1100	+3.431%	124	11,111	-38.863%
2026-05-29	2.0400	2.0400	2.0400	2.0400	+2.000%	108	10,987	-36.765%
2026-05-28	1.9400	2.0000	1.9400	2.0000	-1.478%	102	10,879	-35.500%
2026-05-27	2.0200	2.0300	2.0200	2.0300	+1.500%	56	10,778	-36.453%
2026-05-26	2.0000	2.0000	2.0000	2.0000	+0.503%	39	10,728	-35.500%
2026-05-22	2.2100	2.2100	1.9900	1.9900	+8.152%	11	10,679	-35.176%
2026-05-21	1.8400	1.8400	1.8400	1.8400	-3.158%	68	10,679	-29.891%
2026-05-20	1.9000	1.9000	1.9000	1.9000	-12.037%	111	10,679	-32.105%
2026-05-19	2.1300	2.1600	2.1300	2.1600	+5.882%	100	10,649	-40.278%
2026-05-18	2.0600	2.0700	2.0400	2.0400	+10.270%	43	10,649	-36.765%
2026-05-14	1.8500	1.8500	1.8500	1.8500	+2.778%	105	10,649	-30.270%
2026-05-13	1.7000	1.8000	1.7000	1.8000	+11.801%	371	10,268	-28.333%
2026-05-12	1.6600	1.6600	1.6100	1.6100	+0.625%	4	10,268	-19.876%
2026-05-11	1.6000	1.6000	1.6000	1.6000	+8.844%	97	10,268	-19.375%
2026-05-08	1.4600	1.4700	1.4600	1.4700	-5.769%	2,514	10,171	-12.245%
2026-05-07	1.5400	1.5600	1.5400	1.5600	+14.706%	27	7,657	-17.308%
2026-05-06	1.3600	1.3800	1.3600	1.3600	-11.111%	409	7,630	-5.147%
2026-05-04	1.4300	1.5400	1.4300	1.5300	+4.795%	278	7,266	-15.686%
2026-04-30	1.4600	1.4600	1.4600	1.4600	-6.410%	2	7,011	-11.644%
2026-04-29	1.5600	1.5600	1.5600	1.5600	+7.586%	2,750	7,009	-17.308%
2026-04-28	1.4400	1.4500	1.4400	1.4500	+11.538%	500	4,259	-11.034%
2026-04-23	1.3000	1.3000	1.3000	1.3000	-3.704%	3	3,959	-0.769%
2026-04-15	1.3400	1.3500	1.3400	1.3500	-43.750%	6	3,956	-4.444%
2026-03-17	2.3100	2.4000	2.3100	2.4000	-18.919%	100	3,950	-46.250%
2026-03-13	2.5000	2.9600	2.5000	2.9600	+32.735%	200	4,013	-56.419%
2026-03-11	2.2300	2.2300	2.2300	2.2300	-10.081%	50	4,038	-42.152%
2026-03-09	2.4800	2.4800	2.4800	2.4800	-5.703%	100	4,011	-47.984%
2026-03-06	2.6300	2.6300	2.6300	2.6300	+2.335%	15	4,011	-50.951%
2026-03-05	2.5700	2.5700	2.5700	2.5700	+16.818%	7	4,011	-49.805%
2026-03-04	2.1900	2.2000	2.1900	2.2000	-9.091%	7	4,018	-41.364%
2026-03-03	2.3700	2.4200	2.3700	2.4200	+33.702%	120	4,144	-46.694%
2026-02-24	1.8100	1.8100	1.8100	1.8100	-14.623%	5	4,131	-28.729%
2026-02-18	2.1200	2.1200	2.1200	2.1200	-0.469%	10	4,126	-39.151%
2026-02-12	2.1300	2.1300	2.1300	2.1300	+7.035%	10	4,116	-39.437%
2026-02-10	2.0200	2.0700	1.9900	1.9900	-15.678%	325	4,126	-35.176%
2026-01-26	2.3500	2.3600	2.3500	2.3600	-14.182%	370	4,141	-45.339%
2026-01-21	2.8200	2.8200	2.7500	2.7500	-19.118%	4	4,105	-53.091%
2026-01-20	3.4000	3.4000	3.4000	3.4000	-2.857%	3	4,105	-62.059%
2026-01-16	3.5000	3.5000	3.5000	3.5000	+6.061%	1	4,105	-63.143%
2026-01-15	3.3000	3.3000	3.3000	3.3000	-5.714%	5	4,105	-60.909%
2026-01-14	3.5000	3.5000	3.5000	3.5000	-12.500%	2,500	4,100	-63.143%
2026-01-02	4.0000	4.0000	4.0000	4.0000	-15.789%	20	1,600	-67.750%
2025-12-17	4.7000	4.7500	4.7000	4.7500	+10.465%	222	1,593	-72.842%
2025-12-08	4.3000	4.3000	4.3000	4.3000	+16.216%	1	1,445	-70.000%
2025-12-02	3.7000	3.7500	3.7000	3.7000	-6.329%	615	1,445	-65.135%
2025-11-28	3.9500	3.9500	3.9500	3.9500	-10.227%	18	1,010	-67.342%
2025-11-24	4.4000	4.4000	4.4000	4.4000	+10.000%	3	992	-70.682%
2025-11-14	4.0000	4.0000	4.0000	4.0000	-23.810%	974	989	-67.750%
2025-10-06	5.2500	5.2500	5.2500	5.2500	-10.256%	13	16	-75.429%
2025-07-09	5.8500	5.8500	5.8500	5.8500	-31.338%	1	5	-77.949%
2025-03-13	8.2300	8.7800	8.2300	8.5200	-9.362%	8	4	-84.859%
2025-01-07	9.4000	9.4000	9.4000	9.4000	0.000%	4	4	-86.277%