Dark

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

EOD

Sep 30, 2026

1.34-17.791%(-0.29)991

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.4000	1.4000	1.3100	1.3400	-17.791%	991	21,663	0.000%
2026-09-29	1.7000	1.7000	1.6300	1.6300	+1.242%	2,001	21,480	-17.791%
2026-09-28	1.6300	1.6300	1.6100	1.6100	+8.054%	505	21,480	-16.770%
2026-09-25	1.5500	1.5500	1.4900	1.4900	+2.055%	6	21,475	-10.067%
2026-09-24	1.4700	1.4700	1.4400	1.4600	+14.063%	280	21,479	-8.219%
2026-09-23	1.1400	1.3200	1.1400	1.2800	+4.065%	105	21,476	+4.688%
2026-09-22	1.2600	1.2600	1.2300	1.2300	0.000%	392	21,458	+8.943%
2026-09-21	1.2300	1.2300	1.2300	1.2300	-1.600%	1	21,459	+8.943%
2026-09-18	1.3300	1.3300	1.2500	1.2500	-4.580%	3	21,459	+7.200%
2026-09-17	1.3100	1.3100	1.3100	1.3100	+4.800%	1	21,456	+2.290%
2026-09-15	1.2800	1.2800	1.2500	1.2500	-2.344%	208	21,456	+7.200%
2026-09-14	1.2700	1.2800	1.2700	1.2800	+26.733%	100	21,456	+4.688%
2026-09-10	1.1100	1.1400	1.0100	1.0100	-16.529%	1,509	21,456	+32.673%
2026-09-09	1.2000	1.2100	1.1900	1.2100	+8.036%	27	22,651	+10.744%
2026-09-08	1.0900	1.1200	1.0900	1.1200	-4.274%	50	22,681	+19.643%
2026-09-04	1.1300	1.1700	1.1200	1.1700	+1.739%	10	22,634	+14.530%
2026-09-03	1.2000	1.2000	1.1500	1.1500	-12.879%	5	22,634	+16.522%
2026-09-02	1.3100	1.3200	1.3100	1.3200	-17.500%	9	22,635	+1.515%
2026-09-01	1.6000	1.6000	1.6000	1.6000	-16.667%	1	22,631	-16.250%
2026-08-28	1.9200	1.9300	1.9200	1.9200	+6.667%	20	22,630	-30.208%
2026-08-27	1.9400	1.9400	1.8000	1.8000	-2.174%	4	22,620	-25.556%
2026-08-26	1.8300	1.8400	1.8300	1.8400	+3.371%	10	22,616	-27.174%
2026-08-25	1.7800	1.7900	1.7800	1.7800	-4.813%	3,002	22,606	-24.719%
2026-08-24	1.8300	1.8700	1.8300	1.8700	-0.532%	30	22,605	-28.342%
2026-08-21	1.8800	1.8800	1.8800	1.8800	-7.843%	2	22,587	-28.723%
2026-08-19	2.0400	2.0400	2.0400	2.0400	-14.644%	9	22,587	-34.314%
2026-08-14	2.3500	2.4000	2.3500	2.3900	+5.752%	295	22,596	-43.933%
2026-08-13	2.2600	2.3800	2.2600	2.2600	+2.727%	144	22,495	-40.708%
2026-08-12	2.2700	2.2700	2.1900	2.2000	-1.786%	44	22,473	-39.091%
2026-08-11	2.2400	2.2400	2.2400	2.2400	+25.843%	1	22,448	-40.179%
2026-08-10	1.7700	1.7800	1.7700	1.7800	+9.202%	41	22,447	-24.719%
2026-08-06	1.6300	1.6300	1.6300	1.6300	+5.161%	19	22,408	-17.791%
2026-08-04	1.5600	1.5700	1.5300	1.5500	-8.824%	200	22,408	-13.548%
2026-07-30	1.7100	1.7100	1.7000	1.7000	-4.494%	3	22,208	-21.176%
2026-07-28	1.7600	1.7800	1.7600	1.7800	-4.301%	19	22,211	-24.719%
2026-07-27	1.8600	1.8600	1.8600	1.8600	+8.772%	1	22,224	-27.957%
2026-07-22	1.7100	1.7100	1.7100	1.7100	-13.636%	50	22,223	-21.637%
2026-07-20	2.0400	2.0800	1.9800	1.9800	-7.477%	20	22,198	-32.323%
2026-07-16	2.0300	2.1400	2.0300	2.1400	+13.830%	4	22,194	-37.383%
2026-07-15	1.8800	1.8800	1.8800	1.8800	-1.053%	1	22,195	-28.723%
2026-07-14	1.9000	1.9000	1.9000	1.9000	-4.523%	30	22,195	-29.474%
2026-07-10	2.0100	2.0100	1.9900	1.9900	-20.080%	13	22,204	-32.663%
2026-07-08	2.4900	2.4900	2.4900	2.4900	-9.124%	2	22,198	-46.185%
2026-06-25	2.7400	2.7400	2.7400	2.7400	-4.196%	1	22,198	-51.095%
2026-06-24	2.8600	2.8600	2.8600	2.8600	+5.147%	1	22,197	-53.147%
2026-06-22	2.7200	2.7200	2.7200	2.7200	-6.849%	4	22,197	-50.735%
2026-06-18	2.8800	2.9200	2.8800	2.9200	+20.661%	121	22,072	-54.110%
2026-06-17	2.4200	2.4200	2.4200	2.4200	-24.138%	1	22,072	-44.628%
2026-06-08	3.2000	3.2000	3.1900	3.1900	+27.600%	24	22,072	-57.994%
2026-06-02	2.5000	2.5000	2.5000	2.5000	-0.398%	90	22,052	-46.400%
2026-06-01	2.4800	2.5200	2.4800	2.5100	+3.719%	108	21,962	-46.614%
2026-05-29	2.4200	2.4200	2.4200	2.4200	+5.217%	104	21,854	-44.628%
2026-05-28	2.3000	2.3000	2.3000	2.3000	-4.167%	67	21,750	-41.739%
2026-05-27	2.4000	2.4000	2.4000	2.4000	+1.695%	41	21,683	-44.167%
2026-05-26	2.3600	2.3600	2.3600	2.3600	+2.165%	25	21,642	-43.220%
2026-05-22	2.3100	2.3100	2.3100	2.3100	+6.452%	73	21,617	-41.991%
2026-05-21	2.1700	2.1700	2.1700	2.1700	-3.556%	52	21,617	-38.249%
2026-05-20	2.2500	2.2500	2.2500	2.2500	-10.714%	103	21,617	-40.444%
2026-05-19	2.5400	2.5400	2.5200	2.5200	+7.234%	128	21,548	-46.825%
2026-05-18	2.3600	2.3600	2.3500	2.3500	-7.843%	96	21,548	-42.979%
2026-05-15	2.5500	2.5500	2.5500	2.5500	+16.438%	11	21,548	-47.451%
2026-05-14	2.1900	2.1900	2.1900	2.1900	+3.302%	67	21,537	-38.813%
2026-05-13	2.0000	2.1200	2.0000	2.1200	+12.169%	204	21,333	-36.792%
2026-05-11	1.8900	1.8900	1.8900	1.8900	+8.621%	107	21,333	-29.101%
2026-05-08	1.7400	1.7400	1.7400	1.7400	-3.333%	19	21,226	-22.989%
2026-05-07	1.8000	1.8000	1.8000	1.8000	+4.651%	35	21,207	-25.556%
2026-04-30	1.7200	1.7200	1.7200	1.7200	+4.242%	1	21,172	-22.093%
2026-04-23	1.6500	1.6500	1.6500	1.6500	+10.738%	2	21,171	-18.788%
2026-04-17	1.4900	1.4900	1.4900	1.4900	-6.289%	1	21,169	-10.067%
2026-04-14	1.6300	1.6300	1.5600	1.5900	-4.217%	381	21,170	-15.723%
2026-04-13	1.6600	1.6600	1.6600	1.6600	-1.190%	1	20,776	-19.277%
2026-04-10	1.6800	1.6800	1.6800	1.6800	-9.677%	3	20,776	-20.238%
2026-04-09	1.8600	1.8600	1.8600	1.8600	-9.709%	2	20,776	-27.957%
2026-04-08	2.0600	2.0600	2.0600	2.0600	-24.265%	1	20,778	-34.951%
2026-03-31	2.7200	2.7200	2.7200	2.7200	-20.235%	1	20,779	-50.735%
2026-03-20	3.2000	3.4100	3.2000	3.4100	+21.786%	68	20,778	-60.704%
2026-03-17	2.8000	2.8000	2.8000	2.8000	-8.197%	1	20,727	-52.143%
2026-03-16	2.9200	3.0500	2.9200	3.0500	-6.154%	4	20,728	-56.066%
2026-03-13	3.2500	3.2500	3.2500	3.2500	+26.953%	1	20,726	-58.769%
2026-03-11	2.5600	2.5600	2.5600	2.5600	-9.859%	5	20,725	-47.656%
2026-03-09	2.9500	2.9500	2.8400	2.8400	-5.017%	23	20,725	-52.817%
2026-03-06	2.9900	2.9900	2.9900	2.9900	+1.014%	86	20,752	-55.184%
2026-03-05	2.9500	2.9600	2.9500	2.9600	+15.625%	52	20,752	-54.730%
2026-03-04	2.5500	2.5600	2.5500	2.5600	+2.400%	53	20,804	-47.656%
2026-03-03	2.4500	2.5000	2.4500	2.5000	+15.207%	20	20,848	-46.400%
2026-03-02	2.1700	2.1700	2.1700	2.1700	+3.333%	10	20,848	-38.249%
2026-02-26	2.0800	2.1300	2.0800	2.1000	-0.943%	5	20,848	-36.190%
2026-02-24	2.1200	2.1200	2.1200	2.1200	+6.000%	2	20,852	-36.792%
2026-02-23	1.9400	2.0000	1.9400	2.0000	-1.478%	344	20,850	-33.000%
2026-02-20	2.0300	2.0300	2.0300	2.0300	-12.500%	1	20,822	-33.990%
2026-02-19	2.3200	2.3200	2.3200	2.3200	-11.450%	1	20,821	-42.241%
2026-02-17	2.6200	2.6200	2.6200	2.6200	+17.489%	3	20,820	-48.855%
2026-02-11	2.2300	2.2300	2.2300	2.2300	-3.879%	20	20,820	-39.910%
2026-02-10	2.3800	2.3800	2.3200	2.3200	-7.200%	59	20,800	-42.241%
2026-01-28	2.4300	2.5000	2.4300	2.5000	+2.881%	88	20,835	-46.400%
2026-01-27	2.5300	2.5300	2.4300	2.4300	-11.636%	2	20,777	-44.856%
2026-01-26	2.7500	2.7500	2.7500	2.7500	-0.362%	4	20,776	-51.273%
2026-01-23	2.7600	2.7600	2.7600	2.7600	-3.833%	2	20,776	-51.449%
2026-01-22	2.8600	2.8700	2.8600	2.8700	-13.030%	71	20,774	-53.310%
2026-01-21	3.2500	3.3000	3.2500	3.3000	-10.811%	9	20,703	-59.394%
2026-01-20	3.7000	3.7000	3.7000	3.7000	0.000%	1	20,706	-63.784%
2026-01-16	3.7000	3.7000	3.7000	3.7000	-3.896%	400	20,505	-63.784%
2026-01-15	3.8500	3.8500	3.8500	3.8500	-13.483%	1	20,505	-65.195%
2026-01-12	4.4500	4.4500	4.4500	4.4500	+6.205%	7,330	20,504	-69.888%
2026-01-08	4.1300	4.1900	4.1300	4.1900	-0.238%	6	13,174	-68.019%
2026-01-05	4.1600	4.2000	4.1600	4.2000	-18.447%	36	13,168	-68.095%
2025-12-22	5.1500	5.1500	5.1500	5.1500	+4.040%	79	13,132	-73.981%
2025-12-19	5.0000	5.0000	4.9100	4.9500	-3.883%	151	13,054	-72.929%
2025-12-18	5.2500	5.2500	5.1500	5.1500	-1.905%	139	12,911	-73.981%
2025-12-17	5.3000	5.3000	5.2500	5.2500	+8.921%	144	12,799	-74.476%
2025-12-08	4.8200	4.8200	4.8200	4.8200	+22.025%	1	12,723	-72.199%
2025-12-04	4.0900	4.0900	3.9500	3.9500	-4.819%	142	12,722	-66.076%
2025-12-03	4.1500	4.1500	4.1500	4.1500	-6.532%	117	12,635	-67.711%
2025-12-01	4.4400	4.4400	4.4400	4.4400	-3.478%	1	12,518	-69.820%
2025-11-12	4.6000	4.6000	4.6000	4.6000	-6.883%	12,500	12,518	-70.870%
2025-11-06	4.9400	4.9400	4.9400	4.9400	-47.166%	10	18	-72.874%
2025-01-24	9.3500	9.3500	9.3500	9.3500	-6.030%	2	8	-85.668%
2025-01-15	9.9500	9.9500	9.9500	9.9500	+29.221%	6	7	-86.533%
2024-11-04	7.7000	7.7000	7.7000	7.7000	0.000%	1	1	-82.597%