Dark

EWZ20261218P35
EWZ Dec 18 2026 35.00 Put (EWZ261218P00035000)
option OPRA

EOD

Oct 1, 2026

2.24+8.738%(+0.18)220

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.2400	2.2400	2.2400	2.2400	+8.738%	220	42,928	0.000%
2026-09-30	2.1700	2.1700	2.0300	2.0600	-15.574%	238	43,142	+8.738%
2026-09-29	2.4400	2.4400	2.4400	2.4400	-0.408%	7	43,188	-8.197%
2026-09-28	2.5000	2.5000	2.4200	2.4500	+7.456%	50	43,186	-8.571%
2026-09-25	2.2700	2.3000	2.2700	2.2800	+1.786%	16	43,143	-1.754%
2026-09-24	2.2400	2.2400	2.2400	2.2400	+13.706%	186	43,138	0.000%
2026-09-23	1.9300	1.9700	1.9300	1.9700	+10.674%	108	42,952	+13.706%
2026-09-22	1.9500	1.9500	1.7800	1.7800	-6.806%	12,590	42,952	+25.843%
2026-09-21	1.8900	1.9200	1.8800	1.9100	-2.551%	207	36,207	+17.277%
2026-09-18	2.0200	2.0200	1.9600	1.9600	+2.083%	203	36,061	+14.286%
2026-09-17	2.2600	2.2600	1.9200	1.9200	-6.341%	11	35,892	+16.667%
2026-09-16	1.9800	2.0500	1.9700	2.0500	+4.061%	11	35,896	+9.268%
2026-09-15	1.9700	1.9700	1.9700	1.9700	+1.546%	1	35,898	+13.706%
2026-09-14	1.9400	1.9400	1.9400	1.9400	+14.793%	1	35,897	+15.464%
2026-09-10	1.6900	1.6900	1.6700	1.6900	-7.143%	52	35,896	+32.544%
2026-09-09	1.8700	1.8700	1.8200	1.8200	+7.059%	153	35,857	+23.077%
2026-09-08	1.6500	1.7300	1.6500	1.7000	-6.593%	24	35,788	+31.765%
2026-09-04	1.9600	1.9900	1.8200	1.8200	-2.151%	11	35,774	+23.077%
2026-09-03	1.7600	1.9000	1.7600	1.8600	-4.124%	66	35,774	+20.430%
2026-09-02	1.9400	1.9400	1.9400	1.9400	-20.816%	3	35,759	+15.464%
2026-09-01	2.3300	2.4500	2.3300	2.4500	-5.405%	12	35,756	-8.571%
2026-08-31	2.7000	2.7000	2.5900	2.5900	-12.203%	31	35,756	-13.514%
2026-08-28	2.8600	2.9500	2.7800	2.9500	+3.873%	11	35,755	-24.068%
2026-08-27	2.8400	2.8400	2.8400	2.8400	+6.367%	1	35,754	-21.127%
2026-08-25	2.7200	2.7300	2.6700	2.6700	-4.643%	734	35,755	-16.105%
2026-08-24	2.7800	2.8000	2.7800	2.8000	-4.762%	8	35,751	-20.000%
2026-08-21	2.8800	3.0000	2.8700	2.9400	-3.607%	160	35,747	-23.810%
2026-08-19	3.0500	3.0500	3.0500	3.0500	-8.955%	1	35,590	-26.557%
2026-08-18	3.2900	3.3500	3.2900	3.3500	0.000%	4	35,590	-33.134%
2026-08-14	3.4000	3.4000	3.3500	3.3500	-1.180%	1,010	35,587	-33.134%
2026-08-13	3.3900	3.3900	3.3900	3.3900	+2.727%	1	34,587	-33.923%
2026-08-12	3.3000	3.3000	3.3000	3.3000	+1.538%	1	34,586	-32.121%
2026-08-11	2.7600	3.2500	2.7600	3.2500	+27.451%	15	34,587	-31.077%
2026-08-07	2.5200	2.5500	2.5200	2.5500	+6.250%	2	34,577	-12.157%
2026-08-05	2.4000	2.4000	2.4000	2.4000	0.000%	1	34,577	-6.667%
2026-08-03	2.4400	2.4400	2.4000	2.4000	-0.826%	4	34,577	-6.667%
2026-07-31	2.4200	2.4200	2.4200	2.4200	-5.098%	5,000	34,581	-7.438%
2026-07-30	2.6200	2.6200	2.5500	2.5500	-10.526%	2	30,581	-12.157%
2026-07-29	2.8100	2.8500	2.8100	2.8500	+9.615%	29	30,582	-21.404%
2026-07-28	2.5600	2.6400	2.5600	2.6000	-13.043%	7	30,609	-13.846%
2026-07-21	2.9900	2.9900	2.9900	2.9900	+4.912%	8,500	30,612	-25.084%
2026-07-20	2.9300	2.9400	2.8500	2.8500	-8.065%	15	27,612	-21.404%
2026-07-17	3.0500	3.1000	3.0000	3.1000	+6.529%	52	27,613	-27.742%
2026-07-16	2.9100	2.9100	2.9100	2.9100	+4.301%	2,450	27,606	-23.024%
2026-07-14	2.7800	2.7900	2.7800	2.7900	-7.000%	60	25,356	-19.713%
2026-07-13	2.9800	3.0000	2.9800	3.0000	+3.093%	4	25,296	-25.333%
2026-07-10	2.9100	2.9100	2.9100	2.9100	-11.280%	1	25,298	-23.024%
2026-07-06	3.2800	3.2800	3.2800	3.2800	-10.137%	3	25,298	-31.707%
2026-07-01	3.6500	3.6500	3.6500	3.6500	+2.817%	12	25,295	-38.630%
2026-06-29	3.6000	3.6000	3.5500	3.5500	+2.011%	2	25,295	-36.901%
2026-06-26	3.5000	3.5000	3.4800	3.4800	-4.658%	10	25,296	-35.632%
2026-06-25	3.6500	3.6500	3.6500	3.6500	+1.389%	1	25,286	-38.630%
2026-06-22	3.7000	3.7000	3.6000	3.6000	-8.861%	222	25,286	-37.778%
2026-06-18	3.8400	3.9500	3.8400	3.9500	+8.219%	10	25,057	-43.291%
2026-06-16	3.7500	3.7500	3.6500	3.6500	+4.286%	51	25,057	-38.630%
2026-06-15	3.4000	3.5000	3.4000	3.5000	-14.634%	297	25,057	-36.000%
2026-06-11	4.1000	4.1000	4.1000	4.1000	+6.218%	1	25,056	-45.366%
2026-06-03	3.8600	3.8600	3.8600	3.8600	+11.884%	4	25,056	-41.969%
2026-06-02	3.4500	3.4500	3.4500	3.4500	+1.471%	189	25,054	-35.072%
2026-06-01	3.4000	3.4000	3.4000	3.4000	+4.615%	52	25,009	-34.118%
2026-05-29	3.4000	3.4000	3.2500	3.2500	+0.619%	97	24,957	-31.077%
2026-05-28	3.2000	3.2300	3.2000	3.2300	-0.615%	7	24,863	-30.650%
2026-05-27	3.2500	3.2500	3.2500	3.2500	+3.175%	123	24,859	-31.077%
2026-05-22	3.1500	3.1500	3.1500	3.1500	+6.780%	162	24,599	-28.889%
2026-05-21	3.1000	3.1000	2.9500	2.9500	-3.279%	45	24,587	-24.068%
2026-05-20	3.0500	3.0500	3.0500	3.0500	-8.955%	57	24,587	-26.557%
2026-05-19	3.3500	3.3500	3.3500	3.3500	+2.761%	125	23,844	-33.134%
2026-05-18	3.2000	3.2600	3.1500	3.2600	-2.687%	1,340	23,844	-31.288%
2026-05-15	3.4000	3.4000	3.3500	3.3500	+11.667%	70	23,844	-33.134%
2026-05-13	2.7200	3.0000	2.7100	3.0000	+13.208%	157	23,914	-25.333%
2026-05-12	2.6500	2.6500	2.6500	2.6500	+2.713%	10,500	13,503	-15.472%
2026-05-11	2.5200	2.6100	2.5200	2.5800	+9.322%	10,004	13,503	-13.178%
2026-05-08	2.3600	2.3600	2.3600	2.3600	-4.453%	20	3,763	-5.085%
2026-05-07	2.4700	2.4700	2.4700	2.4700	+12.273%	32	3,815	-9.312%
2026-05-06	2.2000	2.2000	2.2000	2.2000	-5.983%	10	3,815	+1.818%
2026-05-01	2.3400	2.3400	2.3400	2.3400	-6.024%	15	3,806	-4.274%
2026-04-29	2.4700	2.4900	2.4700	2.4900	+7.792%	3,517	3,806	-10.040%
2026-04-28	2.3100	2.3100	2.3100	2.3100	+4.525%	500	734	-3.030%
2026-04-27	2.2100	2.2100	2.2100	2.2100	-1.778%	1	333	+1.357%
2026-04-23	2.1400	2.2500	2.1400	2.2500	-9.639%	106	332	-0.444%
2026-04-09	2.4900	2.4900	2.4900	2.4900	-40.714%	30	281	-10.040%
2026-03-20	4.1500	4.2000	4.1500	4.2000	+1.205%	213	281	-46.667%
2026-03-13	4.1500	4.1500	4.1500	4.1500	+7.792%	1	78	-46.024%
2026-03-05	3.8500	3.8500	3.8500	3.8500	+14.925%	1	78	-41.818%
2026-03-04	3.3000	3.3500	3.3000	3.3500	+10.927%	13	78	-33.134%
2026-02-19	3.0500	3.0500	3.0200	3.0200	-23.737%	22	66	-25.828%
2026-01-22	3.9600	3.9600	3.9600	3.9600	-5.938%	25	44	-43.434%
2026-01-21	4.2300	4.2300	4.2100	4.2100	-31.656%	4	19	-46.793%
2025-12-29	6.1700	6.1700	6.1500	6.1600	+9.027%	3	15	-63.636%
2025-11-14	5.6500	5.6500	5.6500	5.6500	-20.423%	14	18	-60.354%
2025-11-05	6.3500	7.1000	6.3500	7.1000	-16.076%	2	4	-68.451%
2025-08-15	8.4600	8.4600	8.4600	8.4600	-12.332%	4	4	-73.522%
2025-08-13	9.6500	9.6500	9.6500	9.6500	+15.569%	20	8	-76.788%
2025-08-12	8.3500	8.3500	8.3500	8.3500	-5.650%	10	28	-73.174%
2025-08-11	8.6600	8.8700	8.6600	8.8500	+3.267%	24	38	-74.689%
2025-06-18	8.5700	8.5700	8.5700	8.5700	-2.057%	1	63	-73.862%
2024-11-29	8.7500	8.7500	8.7500	8.7500	+17.450%	2	63	-74.400%
2024-09-16	7.4500	7.4500	7.4500	7.4500	-6.171%	5	64	-69.933%
2024-09-13	7.9400	7.9400	7.9400	7.9400	+15.575%	2	59	-71.788%
2024-08-21	7.5600	7.5600	6.8700	6.8700	-7.162%	4	58	-67.394%
2024-08-14	7.4000	7.4000	7.4000	7.4000	-9.202%	20	54	-69.730%
2024-08-09	8.1500	8.1500	8.1500	8.1500	-7.701%	6	34	-72.515%
2024-08-08	8.8400	8.8500	8.8300	8.8300	-7.053%	18	31	-74.632%
2024-08-06	9.5000	9.5000	9.5000	9.5000	+10.465%	4	13	-76.421%
2024-07-02	8.6000	8.6000	8.6000	8.6000	0.000%	9	9	-73.953%