Dark

EWZ20261218P34
EWZ Dec 18 2026 34.00 Put (EWZ261218P00034000)
option OPRA

EOD

Oct 1, 2026

1.78+7.879%(+0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.7800	1.7800	1.7800	1.7800	+7.879%	1	33,055	0.000%
2026-09-30	1.7900	1.7900	1.6500	1.6500	-16.667%	485	33,055	+7.879%
2026-09-29	2.1200	2.1200	1.9800	1.9800	+2.591%	16	33,086	-10.101%
2026-09-28	2.0100	2.0100	1.9300	1.9300	+4.324%	12	33,076	-7.772%
2026-09-25	1.9600	1.9600	1.8500	1.8500	+1.093%	12	33,073	-3.784%
2026-09-24	1.7600	1.8300	1.7600	1.8300	+9.581%	150	33,072	-2.732%
2026-09-23	1.5500	1.6700	1.5500	1.6700	+7.742%	121	33,093	+6.587%
2026-09-22	1.5300	1.5500	1.5300	1.5500	0.000%	2	33,070	+14.839%
2026-09-21	1.5500	1.5500	1.5500	1.5500	-4.908%	1	33,070	+14.839%
2026-09-18	1.7000	1.7000	1.6100	1.6300	-2.976%	98	33,070	+9.202%
2026-09-16	1.6500	1.9300	1.6000	1.6800	+7.006%	628	33,068	+5.952%
2026-09-15	1.5900	1.5900	1.5700	1.5700	-2.484%	1,508	33,188	+13.376%
2026-09-14	1.6100	1.6100	1.6000	1.6100	+17.518%	165	33,188	+10.559%
2026-09-11	1.3600	1.5300	1.3600	1.3700	-3.521%	42	33,188	+29.927%
2026-09-10	1.3600	1.4200	1.3600	1.4200	-4.054%	10,005	33,197	+25.352%
2026-09-09	1.5000	1.5000	1.4800	1.4800	+8.029%	10,002	37,138	+20.270%
2026-09-08	1.2800	1.4100	1.2800	1.3700	-6.164%	3,066	28,138	+29.927%
2026-09-04	1.5700	1.5900	1.2800	1.4600	-0.680%	30	25,071	+21.918%
2026-09-03	1.4300	1.5000	1.4300	1.4700	-6.369%	487	25,071	+21.088%
2026-09-02	1.6700	1.6700	1.5700	1.5700	-21.106%	455	25,071	+13.376%
2026-09-01	1.9400	1.9900	1.9300	1.9900	-8.716%	12	25,060	-10.553%
2026-08-31	2.2000	2.2000	2.1400	2.1800	-7.627%	202	25,060	-18.349%
2026-08-28	2.3600	2.3600	2.3600	2.3600	+3.509%	10	24,860	-24.576%
2026-08-27	2.2800	2.2800	2.2800	2.2800	+4.587%	1	24,850	-21.930%
2026-08-26	2.1800	2.1800	2.1800	2.1800	-2.242%	15	24,850	-18.349%
2026-08-25	2.2500	2.2500	2.2300	2.2300	-9.350%	3	24,850	-20.179%
2026-08-21	2.4000	2.4600	2.4000	2.4600	-9.225%	28	24,848	-27.642%
2026-08-18	2.7100	2.7100	2.7100	2.7100	+1.498%	1	24,870	-34.317%
2026-08-17	2.6500	2.7200	2.6500	2.6700	-6.969%	6	24,871	-33.333%
2026-08-14	2.8700	2.9400	2.8700	2.8700	+2.500%	75	24,871	-37.979%
2026-08-13	2.8300	2.8800	2.7800	2.8000	+1.449%	46	24,874	-36.429%
2026-08-12	2.7800	2.7800	2.7500	2.7600	+10.400%	4	24,830	-35.507%
2026-08-11	2.5000	2.5000	2.5000	2.5000	+12.613%	1	24,826	-28.800%
2026-08-10	2.1900	2.2200	2.1900	2.2200	-0.448%	4	24,825	-19.820%
2026-08-07	2.1300	2.2300	2.0200	2.2300	+10.396%	4	24,822	-20.179%
2026-08-06	2.0200	2.0200	2.0200	2.0200	-1.942%	1	24,822	-11.881%
2026-08-04	2.0100	2.0600	2.0100	2.0600	+4.569%	2	24,822	-13.592%
2026-08-03	1.9900	1.9900	1.9700	1.9700	-7.075%	3	24,822	-9.645%
2026-07-30	2.1300	2.1300	2.1200	2.1200	-9.013%	2	24,820	-16.038%
2026-07-29	2.3600	2.3600	2.3300	2.3300	+8.372%	30	24,821	-23.605%
2026-07-28	2.1900	2.1900	2.1100	2.1500	-5.702%	7	24,821	-17.209%
2026-07-27	2.2700	2.3000	2.2700	2.2800	+5.556%	3	24,821	-21.930%
2026-07-23	2.1100	2.1800	2.1100	2.1600	+0.465%	6	24,821	-17.593%
2026-07-22	2.1600	2.1600	2.1500	2.1500	-11.885%	3	24,827	-17.209%
2026-07-21	2.4400	2.4400	2.4400	2.4400	-1.613%	1	24,827	-27.049%
2026-07-20	2.4000	2.5800	2.4000	2.4800	-1.587%	20	24,828	-28.226%
2026-07-17	2.5200	2.5200	2.5200	2.5200	+4.132%	1	24,828	-29.365%
2026-07-16	2.4100	2.4200	2.4100	2.4200	+6.140%	2	24,827	-26.446%
2026-07-15	2.3400	2.3400	2.2800	2.2800	-6.173%	2	24,828	-21.930%
2026-07-13	2.4300	2.4300	2.4300	2.4300	-14.134%	10	24,840	-26.749%
2026-07-06	2.9400	2.9400	2.8300	2.8300	-0.702%	2	24,840	-37.102%
2026-07-02	2.8500	2.8500	2.8500	2.8500	-3.061%	1	24,840	-37.544%
2026-06-29	3.0500	3.0500	2.9400	2.9400	-6.667%	2	24,840	-39.456%
2026-06-25	3.1500	3.1500	3.1500	3.1500	-4.545%	2	24,840	-43.492%
2026-06-24	3.3000	3.3000	3.3000	3.3000	+4.762%	2	24,841	-46.061%
2026-06-23	3.1500	3.1500	3.1500	3.1500	+1.613%	200	24,866	-43.492%
2026-06-22	3.1000	3.1000	3.1000	3.1000	-8.824%	1	24,691	-42.581%
2026-06-18	3.2900	3.4100	3.2900	3.4000	+13.333%	71	24,716	-47.647%
2026-06-17	3.0000	3.0000	3.0000	3.0000	0.000%	1	24,716	-40.667%
2026-06-15	3.0000	3.0000	3.0000	3.0000	-1.639%	1	24,716	-40.667%
2026-06-12	3.1500	3.1500	3.0500	3.0500	-14.085%	2	24,716	-41.639%
2026-06-11	3.5500	3.5500	3.5500	3.5500	-2.204%	1	24,716	-49.859%
2026-06-10	3.6000	3.6300	3.6000	3.6300	-0.548%	36	24,716	-50.964%
2026-06-09	3.6500	3.6500	3.6500	3.6500	-2.667%	2	24,716	-51.233%
2026-06-08	3.7000	3.7500	3.7000	3.7500	+2.740%	2	24,715	-52.533%
2026-06-05	3.5500	3.6500	3.5500	3.6500	+10.606%	2	24,715	-51.233%
2026-06-04	3.3000	3.3000	3.3000	3.3000	-2.941%	1	24,715	-46.061%
2026-06-03	3.2500	3.4000	3.2500	3.4000	+16.438%	2	24,715	-47.647%
2026-06-02	2.8300	2.9500	2.8300	2.9200	+0.344%	89	24,715	-39.041%
2026-06-01	2.9400	2.9400	2.9100	2.9100	+2.105%	110	24,715	-38.832%
2026-05-29	3.0300	3.0800	2.8500	2.8500	+4.779%	3,425	24,715	-37.544%
2026-05-28	2.7300	2.7300	2.7200	2.7200	-3.887%	23	25,059	-34.559%
2026-05-27	2.8300	2.8300	2.8300	2.8300	+2.909%	30	25,059	-37.102%
2026-05-26	2.8300	2.8300	2.7500	2.7500	+1.476%	2,101	25,059	-35.273%
2026-05-22	2.7800	2.7800	2.7000	2.7100	+8.400%	124	22,971	-34.317%
2026-05-21	2.5000	2.5000	2.5000	2.5000	-4.943%	40	22,971	-28.800%
2026-05-20	2.6800	2.6800	2.6200	2.6300	-13.770%	91	22,971	-32.319%
2026-05-19	3.0000	3.0500	2.9000	3.0500	+10.507%	130	22,947	-41.639%
2026-05-18	2.7300	2.7600	2.7300	2.7600	-5.479%	228	22,947	-35.507%
2026-05-15	3.1100	3.1100	2.9200	2.9200	+13.178%	51	22,947	-39.041%
2026-05-14	2.5800	2.5800	2.5800	2.5800	+0.781%	18	22,949	-31.008%
2026-05-13	2.3400	2.5600	2.3400	2.5600	+16.895%	85	22,949	-30.469%
2026-05-11	2.1900	2.1900	2.1900	2.1900	+8.416%	94	22,949	-18.721%
2026-05-08	2.0200	2.0200	2.0200	2.0200	-4.717%	27	22,948	-11.881%
2026-05-07	2.1200	2.1200	2.1200	2.1200	+10.417%	49	22,948	-16.038%
2026-04-30	1.8600	2.0600	1.8600	1.9200	+3.784%	4,521	22,948	-7.292%
2026-04-16	1.8500	1.8500	1.8500	1.8500	0.000%	1	21,152	-3.784%
2026-04-14	1.8900	1.8900	1.8500	1.8500	-13.551%	425	21,153	-3.784%
2026-04-13	2.1400	2.1400	2.1400	2.1400	-22.744%	1	21,154	-16.822%
2026-04-02	2.7700	2.7700	2.7700	2.7700	-15.805%	1	21,153	-35.740%
2026-03-24	3.3900	3.3900	3.2900	3.2900	-11.081%	21,000	21,153	-45.897%
2026-03-20	3.7000	3.7000	3.6500	3.7000	+7.246%	119	182	-51.892%
2026-03-06	3.4500	3.4500	3.4500	3.4500	+1.471%	3	116	-48.406%
2026-03-05	3.4000	3.4000	3.4000	3.4000	+15.254%	2	119	-47.647%
2026-03-04	2.9500	2.9500	2.9500	2.9500	+16.601%	2	119	-39.661%
2026-02-27	2.5300	2.5300	2.5300	2.5300	+3.689%	1	121	-29.644%
2026-02-24	2.4400	2.4400	2.4400	2.4400	-2.008%	12	120	-27.049%
2026-02-12	2.4900	2.4900	2.4900	2.4900	-18.361%	50	110	-28.514%
2026-01-30	3.0500	3.0500	3.0500	3.0500	+3.390%	56	60	-41.639%
2026-01-29	2.9500	2.9500	2.9500	2.9500	-41.584%	1	4	-39.661%
2025-12-01	5.0500	5.0500	5.0500	5.0500	+4.124%	1	3	-64.752%
2025-11-26	4.8500	4.8500	4.8500	4.8500	-32.639%	1	2	-63.299%
2025-08-27	7.2000	7.2000	7.2000	7.2000	-35.077%	5	2	-75.278%
2025-04-07	11.0900	11.0900	11.0900	11.0900	-4.397%	2	6	-83.950%
2024-12-31	11.6000	11.6000	11.6000	11.6000	-0.086%	1	7	-84.655%
2024-12-27	11.6100	11.6100	11.6100	11.6100	+19.691%	4	7	-84.668%
2024-12-10	9.7000	9.7000	9.7000	9.7000	+2.646%	1	5	-81.649%
2024-07-11	9.4500	9.4500	9.4500	9.4500	0.000%	5	5	-81.164%