Dark

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

EOD

Oct 1, 2026

1.11+8.824%(+0.09)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.2100	1.2100	1.1100	1.1100	+8.824%	4	19,550	0.000%
2026-09-30	1.1400	1.1400	1.0200	1.0200	-19.685%	3,067	22,300	+8.824%
2026-09-29	1.3500	1.3500	1.2700	1.2700	-0.781%	4	19,825	-12.598%
2026-09-28	1.3100	1.3100	1.2800	1.2800	+4.065%	115	19,821	-13.281%
2026-09-25	1.2300	1.2300	1.2300	1.2300	+8.850%	30	19,722	-9.756%
2026-09-24	1.1500	1.1500	1.1300	1.1300	+11.881%	211	19,692	-1.770%
2026-09-23	0.9000	1.0100	0.9000	1.0100	+5.208%	2	19,691	+9.901%
2026-09-22	0.9600	0.9600	0.9600	0.9600	+3.226%	1	19,690	+15.625%
2026-09-21	0.9200	0.9600	0.9200	0.9300	-7.000%	857	19,691	+19.355%
2026-09-18	1.0800	1.0800	1.0000	1.0000	-6.542%	125	19,663	+11.000%
2026-09-16	1.0100	1.0700	1.0100	1.0700	+9.184%	13	19,604	+3.738%
2026-09-15	0.9800	0.9800	0.9800	0.9800	-1.010%	1	19,615	+13.265%
2026-09-14	1.0500	1.0500	0.9900	0.9900	+4.211%	4	19,614	+12.121%
2026-09-11	0.9200	0.9700	0.9200	0.9500	+13.095%	311	19,615	+16.842%
2026-09-08	0.7800	0.8400	0.7800	0.8400	-2.326%	448	19,763	+32.143%
2026-09-04	0.9200	0.9200	0.8600	0.8600	-8.511%	15	19,752	+29.070%
2026-09-03	0.9400	0.9400	0.9400	0.9400	-8.738%	1	19,752	+18.085%
2026-09-02	1.0900	1.0900	1.0300	1.0300	-18.254%	11	19,753	+7.767%
2026-09-01	1.2500	1.2600	1.2500	1.2600	-9.353%	10	19,763	-11.905%
2026-08-31	1.3900	1.3900	1.3900	1.3900	-13.125%	1	19,757	-20.144%
2026-08-28	1.5500	1.6000	1.5500	1.6000	+5.960%	2	19,756	-30.625%
2026-08-27	1.5100	1.5100	1.5100	1.5100	+4.138%	60	19,756	-26.490%
2026-08-26	1.4500	1.4500	1.4500	1.4500	+1.399%	1	19,712	-23.448%
2026-08-25	1.4300	1.4300	1.4300	1.4300	-5.921%	2	19,711	-22.378%
2026-08-21	1.5000	1.5200	1.5000	1.5200	-12.139%	150	19,711	-26.974%
2026-08-18	1.7300	1.7300	1.7300	1.7300	+3.593%	1,000	19,711	-35.838%
2026-08-17	1.6700	1.6700	1.6700	1.6700	-13.021%	1	18,711	-33.533%
2026-08-14	1.7200	1.9200	1.7200	1.9200	+6.077%	151	18,710	-42.188%
2026-08-13	1.9100	1.9100	1.8100	1.8100	+3.429%	630	18,567	-38.674%
2026-08-12	1.7800	1.7800	1.7500	1.7500	-3.846%	177	18,056	-36.571%
2026-08-11	1.4400	1.8200	1.4400	1.8200	+30.935%	57	18,033	-39.011%
2026-08-10	1.3900	1.3900	1.3800	1.3900	-1.418%	66	18,032	-20.144%
2026-08-07	1.3000	1.4400	1.3000	1.4100	+9.302%	392	18,029	-21.277%
2026-07-31	1.2900	1.2900	1.2900	1.2900	-6.522%	3	18,076	-13.953%
2026-07-30	1.3800	1.3800	1.3800	1.3800	-2.128%	16	18,076	-19.565%
2026-07-28	1.4100	1.4100	1.4100	1.4100	-6.623%	25	18,078	-21.277%
2026-07-24	1.5100	1.5300	1.5000	1.5100	+11.029%	150	18,078	-26.490%
2026-07-22	1.3800	1.3900	1.3600	1.3600	-18.563%	300	18,146	-18.382%
2026-07-21	1.6700	1.6700	1.6700	1.6700	-6.180%	3	18,001	-33.533%
2026-07-17	1.7800	1.7800	1.7800	1.7800	+7.879%	1	17,999	-37.640%
2026-07-16	1.6800	1.6800	1.6500	1.6500	+6.452%	18	17,998	-32.727%
2026-07-15	1.5500	1.5500	1.5500	1.5500	-6.061%	508	17,980	-28.387%
2026-07-10	1.6500	1.6500	1.6500	1.6500	-15.385%	514	17,980	-32.727%
2026-07-07	1.9500	1.9500	1.9500	1.9500	-3.465%	1	17,980	-43.077%
2026-07-06	2.0200	2.0200	2.0200	2.0200	-7.339%	1	17,980	-45.050%
2026-07-02	2.1300	2.1800	2.1300	2.1800	0.000%	193	17,989	-49.083%
2026-06-30	2.1800	2.1800	2.1800	2.1800	+1.869%	2,500	17,989	-49.083%
2026-06-29	2.1400	2.1400	2.1400	2.1400	+1.905%	2	15,489	-48.131%
2026-06-26	2.1000	2.1000	2.1000	2.1000	-6.667%	10	15,491	-47.143%
2026-06-23	2.2500	2.2500	2.2500	2.2500	-9.274%	34	15,491	-50.667%
2026-06-18	2.4500	2.4800	2.4500	2.4800	+22.772%	40	15,427	-55.242%
2026-06-17	2.0200	2.0200	2.0200	2.0200	-8.597%	24	15,427	-45.050%
2026-06-15	2.0200	2.2100	2.0100	2.2100	-1.339%	203	15,427	-49.774%
2026-06-12	2.2400	2.2400	2.2400	2.2400	-15.789%	15	15,232	-50.446%
2026-06-09	2.6700	2.6700	2.6600	2.6600	-2.920%	1,502	15,217	-58.271%
2026-06-08	2.7900	2.7900	2.7400	2.7400	+17.597%	2,507	13,715	-59.489%
2026-06-03	2.3300	2.3300	2.3300	2.3300	+9.906%	1	11,214	-52.361%
2026-06-02	2.1200	2.1200	2.1200	2.1200	+0.474%	102	11,213	-47.642%
2026-06-01	2.1100	2.1100	2.1100	2.1100	+3.431%	124	11,111	-47.393%
2026-05-29	2.0400	2.0400	2.0400	2.0400	+2.000%	108	10,987	-45.588%
2026-05-28	1.9400	2.0000	1.9400	2.0000	-1.478%	102	10,879	-44.500%
2026-05-27	2.0200	2.0300	2.0200	2.0300	+1.500%	56	10,778	-45.320%
2026-05-26	2.0000	2.0000	2.0000	2.0000	+0.503%	39	10,728	-44.500%
2026-05-22	2.2100	2.2100	1.9900	1.9900	+8.152%	11	10,679	-44.221%
2026-05-21	1.8400	1.8400	1.8400	1.8400	-3.158%	68	10,679	-39.674%
2026-05-20	1.9000	1.9000	1.9000	1.9000	-12.037%	111	10,679	-41.579%
2026-05-19	2.1300	2.1600	2.1300	2.1600	+5.882%	100	10,649	-48.611%
2026-05-18	2.0600	2.0700	2.0400	2.0400	+10.270%	43	10,649	-45.588%
2026-05-14	1.8500	1.8500	1.8500	1.8500	+2.778%	105	10,649	-40.000%
2026-05-13	1.7000	1.8000	1.7000	1.8000	+11.801%	371	10,268	-38.333%
2026-05-12	1.6600	1.6600	1.6100	1.6100	+0.625%	4	10,268	-31.056%
2026-05-11	1.6000	1.6000	1.6000	1.6000	+8.844%	97	10,268	-30.625%
2026-05-08	1.4600	1.4700	1.4600	1.4700	-5.769%	2,514	10,171	-24.490%
2026-05-07	1.5400	1.5600	1.5400	1.5600	+14.706%	27	7,657	-28.846%
2026-05-06	1.3600	1.3800	1.3600	1.3600	-11.111%	409	7,630	-18.382%
2026-05-04	1.4300	1.5400	1.4300	1.5300	+4.795%	278	7,266	-27.451%
2026-04-30	1.4600	1.4600	1.4600	1.4600	-6.410%	2	7,011	-23.973%
2026-04-29	1.5600	1.5600	1.5600	1.5600	+7.586%	2,750	7,009	-28.846%
2026-04-28	1.4400	1.4500	1.4400	1.4500	+11.538%	500	4,259	-23.448%
2026-04-23	1.3000	1.3000	1.3000	1.3000	-3.704%	3	3,959	-14.615%
2026-04-15	1.3400	1.3500	1.3400	1.3500	-43.750%	6	3,956	-17.778%
2026-03-17	2.3100	2.4000	2.3100	2.4000	-18.919%	100	3,950	-53.750%
2026-03-13	2.5000	2.9600	2.5000	2.9600	+32.735%	200	4,013	-62.500%
2026-03-11	2.2300	2.2300	2.2300	2.2300	-10.081%	50	4,038	-50.224%
2026-03-09	2.4800	2.4800	2.4800	2.4800	-5.703%	100	4,011	-55.242%
2026-03-06	2.6300	2.6300	2.6300	2.6300	+2.335%	15	4,011	-57.795%
2026-03-05	2.5700	2.5700	2.5700	2.5700	+16.818%	7	4,011	-56.809%
2026-03-04	2.1900	2.2000	2.1900	2.2000	-9.091%	7	4,018	-49.545%
2026-03-03	2.3700	2.4200	2.3700	2.4200	+33.702%	120	4,144	-54.132%
2026-02-24	1.8100	1.8100	1.8100	1.8100	-14.623%	5	4,131	-38.674%
2026-02-18	2.1200	2.1200	2.1200	2.1200	-0.469%	10	4,126	-47.642%
2026-02-12	2.1300	2.1300	2.1300	2.1300	+7.035%	10	4,116	-47.887%
2026-02-10	2.0200	2.0700	1.9900	1.9900	-15.678%	325	4,126	-44.221%
2026-01-26	2.3500	2.3600	2.3500	2.3600	-14.182%	370	4,141	-52.966%
2026-01-21	2.8200	2.8200	2.7500	2.7500	-19.118%	4	4,105	-59.636%
2026-01-20	3.4000	3.4000	3.4000	3.4000	-2.857%	3	4,105	-67.353%
2026-01-16	3.5000	3.5000	3.5000	3.5000	+6.061%	1	4,105	-68.286%
2026-01-15	3.3000	3.3000	3.3000	3.3000	-5.714%	5	4,105	-66.364%
2026-01-14	3.5000	3.5000	3.5000	3.5000	-12.500%	2,500	4,100	-68.286%
2026-01-02	4.0000	4.0000	4.0000	4.0000	-15.789%	20	1,600	-72.250%
2025-12-17	4.7000	4.7500	4.7000	4.7500	+10.465%	222	1,593	-76.632%
2025-12-08	4.3000	4.3000	4.3000	4.3000	+16.216%	1	1,445	-74.186%
2025-12-02	3.7000	3.7500	3.7000	3.7000	-6.329%	615	1,445	-70.000%
2025-11-28	3.9500	3.9500	3.9500	3.9500	-10.227%	18	1,010	-71.899%
2025-11-24	4.4000	4.4000	4.4000	4.4000	+10.000%	3	992	-74.773%
2025-11-14	4.0000	4.0000	4.0000	4.0000	-23.810%	974	989	-72.250%
2025-10-06	5.2500	5.2500	5.2500	5.2500	-10.256%	13	16	-78.857%
2025-07-09	5.8500	5.8500	5.8500	5.8500	-31.338%	1	5	-81.026%
2025-03-13	8.2300	8.7800	8.2300	8.5200	-9.362%	8	4	-86.972%
2025-01-07	9.4000	9.4000	9.4000	9.4000	0.000%	4	4	-88.191%