Dark

EWZ20261218P33
EWZ Dec 18 2026 33.00 Put (EWZ261218P00033000)
option OPRA

EOD

Aug 6, 2026

1.63+5.161%(+0.08)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.6300	1.6300	1.6300	1.6300	+5.161%	19	22,408	0.000%
2026-08-04	1.5600	1.5700	1.5300	1.5500	-8.824%	200	22,408	+5.161%
2026-07-30	1.7100	1.7100	1.7000	1.7000	-4.494%	3	22,208	-4.118%
2026-07-28	1.7600	1.7800	1.7600	1.7800	-4.301%	19	22,211	-8.427%
2026-07-27	1.8600	1.8600	1.8600	1.8600	+8.772%	1	22,224	-12.366%
2026-07-22	1.7100	1.7100	1.7100	1.7100	-13.636%	50	22,223	-4.678%
2026-07-20	2.0400	2.0800	1.9800	1.9800	-7.477%	20	22,198	-17.677%
2026-07-16	2.0300	2.1400	2.0300	2.1400	+13.830%	4	22,194	-23.832%
2026-07-15	1.8800	1.8800	1.8800	1.8800	-1.053%	1	22,195	-13.298%
2026-07-14	1.9000	1.9000	1.9000	1.9000	-4.523%	30	22,195	-14.211%
2026-07-10	2.0100	2.0100	1.9900	1.9900	-20.080%	13	22,204	-18.090%
2026-07-08	2.4900	2.4900	2.4900	2.4900	-9.124%	2	22,198	-34.538%
2026-06-25	2.7400	2.7400	2.7400	2.7400	-4.196%	1	22,198	-40.511%
2026-06-24	2.8600	2.8600	2.8600	2.8600	+5.147%	1	22,197	-43.007%
2026-06-22	2.7200	2.7200	2.7200	2.7200	-6.849%	4	22,197	-40.074%
2026-06-18	2.8800	2.9200	2.8800	2.9200	+20.661%	121	22,072	-44.178%
2026-06-17	2.4200	2.4200	2.4200	2.4200	-24.138%	1	22,072	-32.645%
2026-06-08	3.2000	3.2000	3.1900	3.1900	+27.600%	24	22,072	-48.903%
2026-06-02	2.5000	2.5000	2.5000	2.5000	-0.398%	90	22,052	-34.800%
2026-06-01	2.4800	2.5200	2.4800	2.5100	+3.719%	108	21,962	-35.060%
2026-05-29	2.4200	2.4200	2.4200	2.4200	+5.217%	104	21,854	-32.645%
2026-05-28	2.3000	2.3000	2.3000	2.3000	-4.167%	67	21,750	-29.130%
2026-05-27	2.4000	2.4000	2.4000	2.4000	+1.695%	41	21,683	-32.083%
2026-05-26	2.3600	2.3600	2.3600	2.3600	+2.165%	25	21,642	-30.932%
2026-05-22	2.3100	2.3100	2.3100	2.3100	+6.452%	73	21,617	-29.437%
2026-05-21	2.1700	2.1700	2.1700	2.1700	-3.556%	52	21,617	-24.885%
2026-05-20	2.2500	2.2500	2.2500	2.2500	-10.714%	103	21,617	-27.556%
2026-05-19	2.5400	2.5400	2.5200	2.5200	+7.234%	128	21,548	-35.317%
2026-05-18	2.3600	2.3600	2.3500	2.3500	-7.843%	96	21,548	-30.638%
2026-05-15	2.5500	2.5500	2.5500	2.5500	+16.438%	11	21,548	-36.078%
2026-05-14	2.1900	2.1900	2.1900	2.1900	+3.302%	67	21,537	-25.571%
2026-05-13	2.0000	2.1200	2.0000	2.1200	+12.169%	204	21,333	-23.113%
2026-05-11	1.8900	1.8900	1.8900	1.8900	+8.621%	107	21,333	-13.757%
2026-05-08	1.7400	1.7400	1.7400	1.7400	-3.333%	19	21,226	-6.322%
2026-05-07	1.8000	1.8000	1.8000	1.8000	+4.651%	35	21,207	-9.444%
2026-04-30	1.7200	1.7200	1.7200	1.7200	+4.242%	1	21,172	-5.233%
2026-04-23	1.6500	1.6500	1.6500	1.6500	+10.738%	2	21,171	-1.212%
2026-04-17	1.4900	1.4900	1.4900	1.4900	-6.289%	1	21,169	+9.396%
2026-04-14	1.6300	1.6300	1.5600	1.5900	-4.217%	381	21,170	+2.516%
2026-04-13	1.6600	1.6600	1.6600	1.6600	-1.190%	1	20,776	-1.807%
2026-04-10	1.6800	1.6800	1.6800	1.6800	-9.677%	3	20,776	-2.976%
2026-04-09	1.8600	1.8600	1.8600	1.8600	-9.709%	2	20,776	-12.366%
2026-04-08	2.0600	2.0600	2.0600	2.0600	-24.265%	1	20,778	-20.874%
2026-03-31	2.7200	2.7200	2.7200	2.7200	-20.235%	1	20,779	-40.074%
2026-03-20	3.2000	3.4100	3.2000	3.4100	+21.786%	68	20,778	-52.199%
2026-03-17	2.8000	2.8000	2.8000	2.8000	-8.197%	1	20,727	-41.786%
2026-03-16	2.9200	3.0500	2.9200	3.0500	-6.154%	4	20,728	-46.557%
2026-03-13	3.2500	3.2500	3.2500	3.2500	+26.953%	1	20,726	-49.846%
2026-03-11	2.5600	2.5600	2.5600	2.5600	-9.859%	5	20,725	-36.328%
2026-03-09	2.9500	2.9500	2.8400	2.8400	-5.017%	23	20,725	-42.606%
2026-03-06	2.9900	2.9900	2.9900	2.9900	+1.014%	86	20,752	-45.485%
2026-03-05	2.9500	2.9600	2.9500	2.9600	+15.625%	52	20,752	-44.932%
2026-03-04	2.5500	2.5600	2.5500	2.5600	+2.400%	53	20,804	-36.328%
2026-03-03	2.4500	2.5000	2.4500	2.5000	+15.207%	20	20,848	-34.800%
2026-03-02	2.1700	2.1700	2.1700	2.1700	+3.333%	10	20,848	-24.885%
2026-02-26	2.0800	2.1300	2.0800	2.1000	-0.943%	5	20,848	-22.381%
2026-02-24	2.1200	2.1200	2.1200	2.1200	+6.000%	2	20,852	-23.113%
2026-02-23	1.9400	2.0000	1.9400	2.0000	-1.478%	344	20,850	-18.500%
2026-02-20	2.0300	2.0300	2.0300	2.0300	-12.500%	1	20,822	-19.704%
2026-02-19	2.3200	2.3200	2.3200	2.3200	-11.450%	1	20,821	-29.741%
2026-02-17	2.6200	2.6200	2.6200	2.6200	+17.489%	3	20,820	-37.786%
2026-02-11	2.2300	2.2300	2.2300	2.2300	-3.879%	20	20,820	-26.906%
2026-02-10	2.3800	2.3800	2.3200	2.3200	-7.200%	59	20,800	-29.741%
2026-01-28	2.4300	2.5000	2.4300	2.5000	+2.881%	88	20,835	-34.800%
2026-01-27	2.5300	2.5300	2.4300	2.4300	-11.636%	2	20,777	-32.922%
2026-01-26	2.7500	2.7500	2.7500	2.7500	-0.362%	4	20,776	-40.727%
2026-01-23	2.7600	2.7600	2.7600	2.7600	-3.833%	2	20,776	-40.942%
2026-01-22	2.8600	2.8700	2.8600	2.8700	-13.030%	71	20,774	-43.206%
2026-01-21	3.2500	3.3000	3.2500	3.3000	-10.811%	9	20,703	-50.606%
2026-01-20	3.7000	3.7000	3.7000	3.7000	0.000%	1	20,706	-55.946%
2026-01-16	3.7000	3.7000	3.7000	3.7000	-3.896%	400	20,505	-55.946%
2026-01-15	3.8500	3.8500	3.8500	3.8500	-13.483%	1	20,505	-57.662%
2026-01-12	4.4500	4.4500	4.4500	4.4500	+6.205%	7,330	20,504	-63.371%
2026-01-08	4.1300	4.1900	4.1300	4.1900	-0.238%	6	13,174	-61.098%
2026-01-05	4.1600	4.2000	4.1600	4.2000	-18.447%	36	13,168	-61.190%
2025-12-22	5.1500	5.1500	5.1500	5.1500	+4.040%	79	13,132	-68.350%
2025-12-19	5.0000	5.0000	4.9100	4.9500	-3.883%	151	13,054	-67.071%
2025-12-18	5.2500	5.2500	5.1500	5.1500	-1.905%	139	12,911	-68.350%
2025-12-17	5.3000	5.3000	5.2500	5.2500	+8.921%	144	12,799	-68.952%
2025-12-08	4.8200	4.8200	4.8200	4.8200	+22.025%	1	12,723	-66.183%
2025-12-04	4.0900	4.0900	3.9500	3.9500	-4.819%	142	12,722	-58.734%
2025-12-03	4.1500	4.1500	4.1500	4.1500	-6.532%	117	12,635	-60.723%
2025-12-01	4.4400	4.4400	4.4400	4.4400	-3.478%	1	12,518	-63.288%
2025-11-12	4.6000	4.6000	4.6000	4.6000	-6.883%	12,500	12,518	-64.565%
2025-11-06	4.9400	4.9400	4.9400	4.9400	-47.166%	10	18	-67.004%
2025-01-24	9.3500	9.3500	9.3500	9.3500	-6.030%	2	8	-82.567%
2025-01-15	9.9500	9.9500	9.9500	9.9500	+29.221%	6	7	-83.618%
2024-11-04	7.7000	7.7000	7.7000	7.7000	0.000%	1	1	-78.831%