Dark

EWZ20250620P20
EWZ Jun 20 2025 20.00 Put (EWZ250620P00020000)
option OPRA

EOD

May 14, 2025

0.0300+200.000%(+0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.03	0.03	0.03	0.03	+200.000%	3	35,652	0.000%
2025-05-13	0.01	0.01	0.01	0.01	-50.000%	1	35,655	+200.000%
2025-05-05	0.02	0.02	0.02	0.02	0.000%	1	35,655	+50.000%
2025-05-02	0.02	0.02	0.02	0.02	0.000%	250	35,655	+50.000%
2025-04-29	0.02	0.02	0.02	0.02	-50.000%	30	35,780	+50.000%
2025-04-28	0.03	0.04	0.03	0.04	-33.333%	310	35,780	-25.000%
2025-04-25	0.06	0.06	0.06	0.06	+20.000%	20	35,996	-50.000%
2025-04-24	0.06	0.07	0.05	0.05	-28.571%	4,984	35,996	-40.000%
2025-04-23	0.08	0.08	0.07	0.07	-30.000%	11	37,369	-57.143%
2025-04-22	0.10	0.10	0.10	0.10	-33.333%	10	37,373	-70.000%
2025-04-21	0.15	0.15	0.15	0.15	-11.765%	10	37,373	-80.000%
2025-04-15	0.19	0.19	0.17	0.17	-22.727%	1,010	37,363	-82.353%
2025-04-14	0.22	0.22	0.22	0.22	-33.333%	2	37,242	-86.364%
2025-04-11	0.33	0.33	0.33	0.33	-34.000%	10	37,242	-90.909%
2025-04-09	0.50	0.50	0.50	0.50	-1.961%	40	37,242	-94.000%
2025-04-08	0.35	0.51	0.35	0.51	+30.769%	11	37,242	-94.118%
2025-04-07	0.36	0.43	0.23	0.39	+77.273%	125	37,241	-92.308%
2025-04-04	0.24	0.24	0.21	0.22	+340.000%	400	37,138	-86.364%
2025-04-03	0.05	0.05	0.05	0.05	-37.500%	12	37,066	-40.000%
2025-03-31	0.08	0.08	0.08	0.08	+14.286%	2,020	37,078	-62.500%
2025-03-26	0.07	0.07	0.07	0.07	-36.364%	1,686	37,735	-57.143%
2025-03-21	0.11	0.11	0.11	0.11	+57.143%	10	38,244	-72.727%
2025-03-19	0.06	0.07	0.06	0.07	-41.667%	4,003	38,249	-57.143%
2025-03-17	0.12	0.12	0.07	0.12	-20.000%	167	37,528	-75.000%
2025-03-14	0.16	0.16	0.15	0.15	-34.783%	26	37,591	-80.000%
2025-03-12	0.27	0.33	0.23	0.23	+9.524%	383	37,590	-86.957%
2025-03-07	0.21	0.21	0.21	0.21	-8.696%	2	37,257	-85.714%
2025-03-06	0.23	0.23	0.22	0.23	-4.167%	645	37,257	-86.957%
2025-03-05	0.24	0.24	0.24	0.24	-14.286%	4	36,895	-87.500%
2025-03-04	0.34	0.34	0.28	0.28	-3.448%	123	36,891	-89.286%
2025-02-28	0.30	0.30	0.28	0.29	+38.095%	12	36,892	-89.655%
2025-02-27	0.21	0.21	0.21	0.21	0.000%	2	36,897	-85.714%
2025-02-26	0.21	0.21	0.21	0.21	+10.526%	2	36,898	-85.714%
2025-02-24	0.19	0.19	0.19	0.19	+5.556%	5	36,899	-84.211%
2025-02-21	0.18	0.18	0.18	0.18	+20.000%	18	36,894	-83.333%
2025-02-20	0.15	0.15	0.15	0.15	+7.143%	10	36,905	-80.000%
2025-02-18	0.14	0.14	0.14	0.14	-6.667%	35	36,905	-78.571%
2025-02-14	0.15	0.15	0.13	0.15	-28.571%	20,230	56,954	-80.000%
2025-02-13	0.21	0.21	0.21	0.21	+5.000%	12,000	56,954	-85.714%
2025-02-12	0.18	0.21	0.18	0.20	+5.263%	41	56,954	-85.000%
2025-02-07	0.18	0.19	0.18	0.19	+5.556%	10	56,945	-84.211%
2025-02-06	0.17	0.18	0.17	0.18	-5.263%	1,006	56,943	-83.333%
2025-02-05	0.19	0.19	0.19	0.19	-9.524%	75	57,061	-84.211%
2025-01-31	0.20	0.22	0.20	0.21	-4.545%	158	57,061	-85.714%
2025-01-30	0.24	0.24	0.20	0.22	-29.032%	14	57,011	-86.364%
2025-01-29	0.31	0.31	0.30	0.31	+14.815%	588	57,011	-90.323%
2025-01-28	0.27	0.27	0.27	0.27	-12.903%	1	56,562	-88.889%
2025-01-27	0.31	0.31	0.31	0.31	-6.061%	2	56,561	-90.323%
2025-01-24	0.33	0.33	0.33	0.33	-8.333%	30,040	56,561	-90.909%
2025-01-23	0.32	0.36	0.32	0.36	+5.882%	12	61,868	-91.667%
2025-01-22	0.35	0.35	0.33	0.34	-26.087%	115	61,866	-91.176%
2025-01-17	0.46	0.46	0.46	0.46	-6.122%	8	61,776	-93.478%
2025-01-16	0.51	0.51	0.49	0.49	-12.500%	2	61,776	-93.878%
2025-01-14	0.58	0.59	0.56	0.56	-11.111%	9,005	61,776	-94.643%
2025-01-13	0.64	0.64	0.63	0.63	-12.500%	2,002	59,548	-95.238%
2025-01-10	0.71	0.72	0.70	0.72	+9.091%	1,512	61,047	-95.833%
2025-01-08	0.66	0.66	0.66	0.66	+13.793%	2,001	60,759	-95.455%
2025-01-07	0.62	0.62	0.58	0.58	-17.143%	100	60,759	-94.828%
2025-01-06	0.70	0.70	0.70	0.70	-13.580%	3	60,859	-95.714%
2025-01-03	0.80	0.81	0.80	0.81	+2.532%	1,008	60,856	-96.296%
2025-01-02	0.80	0.80	0.79	0.79	-1.250%	2	60,852	-96.203%
2024-12-31	0.80	0.80	0.80	0.80	+2.564%	8	60,843	-96.250%
2024-12-30	0.77	0.78	0.77	0.78	-4.878%	21	60,843	-96.154%
2024-12-27	0.83	0.83	0.82	0.82	+7.895%	12,002	60,843	-96.341%
2024-12-24	0.76	0.76	0.76	0.76	-7.317%	1	62,343	-96.053%
2024-12-23	0.76	0.84	0.76	0.82	+26.154%	169	62,343	-96.341%
2024-12-20	0.71	0.71	0.65	0.65	-17.722%	2,013	62,176	-95.385%
2024-12-19	0.80	0.81	0.74	0.79	-12.222%	15,014	63,102	-96.203%
2024-12-18	0.60	0.90	0.60	0.90	+80.000%	13,434	49,092	-96.667%
2024-12-17	0.47	0.51	0.47	0.50	+19.048%	2,288	41,092	-94.000%
2024-12-16	0.41	0.42	0.41	0.42	+23.529%	22,000	19,219	-92.857%
2024-12-12	0.34	0.34	0.34	0.34	0.000%	30	19,219	-91.176%
2024-12-10	0.34	0.34	0.34	0.34	-2.857%	60	19,189	-91.176%
2024-12-06	0.44	0.44	0.35	0.35	+25.000%	4	19,129	-91.429%
2024-12-05	0.27	0.28	0.27	0.28	-17.647%	3	19,128	-89.286%
2024-12-04	0.34	0.34	0.34	0.34	-8.108%	5	19,128	-91.176%
2024-12-03	0.37	0.37	0.37	0.37	-7.500%	10,000	19,123	-91.892%
2024-12-02	0.39	0.40	0.39	0.40	-2.439%	86	9,123	-92.500%
2024-11-29	0.41	0.41	0.41	0.41	+78.261%	4	9,133	-92.683%
2024-11-27	0.23	0.23	0.23	0.23	-11.538%	10	9,121	-86.957%
2024-11-21	0.26	0.26	0.25	0.26	-10.345%	100	9,108	-88.462%
2024-11-13	0.29	0.29	0.29	0.29	+3.571%	2	9,108	-89.655%
2024-11-08	0.28	0.28	0.28	0.28	+27.273%	20	9,108	-89.286%
2024-11-07	0.22	0.22	0.22	0.22	-31.250%	10	9,098	-86.364%
2024-11-01	0.32	0.32	0.32	0.32	-3.030%	20	9,088	-90.625%
2024-10-31	0.33	0.33	0.33	0.33	+17.857%	3	9,078	-90.909%
2024-10-30	0.28	0.28	0.28	0.28	-6.667%	10	9,078	-89.286%
2024-10-21	0.29	0.30	0.29	0.30	0.000%	2	9,068	-90.000%
2024-10-18	0.30	0.30	0.30	0.30	+3.448%	10	9,068	-90.000%
2024-10-17	0.29	0.29	0.29	0.29	-12.121%	10	9,063	-89.655%
2024-10-11	0.33	0.33	0.33	0.33	0.000%	20	9,063	-90.909%
2024-10-09	0.32	0.33	0.32	0.33	+6.452%	2	9,053	-90.909%
2024-10-04	0.31	0.31	0.31	0.31	-3.125%	2	9,052	-90.323%
2024-10-03	0.32	0.32	0.32	0.32	+23.077%	1	9,051	-90.625%
2024-10-02	0.26	0.26	0.26	0.26	-10.345%	15	9,052	-88.462%
2024-09-17	0.28	0.29	0.28	0.29	0.000%	4,006	9,037	-89.655%
2024-09-16	0.29	0.29	0.28	0.29	-6.452%	6	7,985	-89.655%
2024-09-13	0.31	0.31	0.31	0.31	-6.061%	8	7,991	-90.323%
2024-09-12	0.35	0.36	0.33	0.33	-2.941%	6	7,995	-90.909%
2024-09-11	0.36	0.36	0.34	0.34	0.000%	4	8,001	-91.176%
2024-09-09	0.34	0.34	0.34	0.34	-2.857%	1	8,005	-91.176%
2024-09-06	0.30	0.37	0.30	0.35	+9.375%	16	8,006	-91.429%
2024-09-05	0.32	0.32	0.31	0.32	-13.514%	4	8,014	-90.625%
2024-09-04	0.33	0.37	0.33	0.37	+5.714%	14	8,018	-91.892%
2024-09-03	0.34	0.35	0.34	0.35	+2.941%	3	8,012	-91.429%
2024-08-30	0.36	0.36	0.34	0.34	0.000%	6	8,018	-91.176%
2024-08-29	0.34	0.34	0.34	0.34	+13.333%	1	8,018	-91.176%
2024-08-28	0.31	0.31	0.30	0.30	-6.250%	3	8,019	-90.000%
2024-08-23	0.32	0.32	0.31	0.32	-3.030%	10	8,022	-90.625%
2024-08-22	0.32	0.33	0.32	0.33	+13.793%	2	8,027	-90.909%
2024-08-21	0.28	0.29	0.28	0.29	-3.333%	4	8,029	-89.655%
2024-08-20	0.29	0.30	0.29	0.30	+7.143%	2	8,033	-90.000%
2024-08-19	0.30	0.30	0.28	0.28	-12.500%	11	8,035	-89.286%
2024-08-16	0.29	0.32	0.29	0.32	+3.226%	12	8,046	-90.625%
2024-08-15	0.31	0.32	0.31	0.31	-3.125%	6	8,052	-90.323%
2024-08-14	0.33	0.36	0.28	0.32	-5.882%	15	8,058	-90.625%
2024-08-13	0.34	0.35	0.34	0.34	-2.857%	4	8,066	-91.176%
2024-08-12	0.35	0.36	0.35	0.35	-10.256%	7	8,070	-91.429%
2024-08-09	0.40	0.40	0.39	0.39	-35.000%	2,020	8,077	-92.308%
2024-06-28	0.60	0.60	0.60	0.60	-10.448%	20	8,087	-95.000%
2024-06-26	0.65	0.67	0.65	0.67	+11.667%	761	8,077	-95.522%
2024-06-25	0.60	0.62	0.60	0.60	+5.263%	3	7,316	-95.000%
2024-06-24	0.57	0.58	0.57	0.57	-13.636%	938	7,315	-94.737%
2024-06-20	0.60	0.66	0.60	0.66	-4.348%	572	6,479	-95.455%
2024-06-17	0.69	0.69	0.68	0.69	+4.545%	2,513	6,214	-95.652%
2024-06-13	0.65	0.66	0.65	0.66	+4.762%	2	3,701	-95.455%
2024-06-12	0.63	0.63	0.63	0.63	-7.353%	1	3,699	-95.238%
2024-06-11	0.61	0.73	0.60	0.68	+9.677%	821	3,698	-95.588%
2024-06-10	0.64	0.64	0.60	0.62	+8.772%	5	2,897	-95.161%
2024-06-07	0.55	0.57	0.55	0.57	+5.556%	24	2,892	-94.737%
2024-06-06	0.56	0.56	0.54	0.54	-8.475%	5	2,880	-94.444%
2024-06-05	0.59	0.59	0.52	0.59	0.000%	2,683	2,875	-94.915%
2024-06-04	0.63	0.63	0.59	0.59	0.000%	3	2,538	-94.915%
2024-06-03	0.57	0.62	0.57	0.59	-1.667%	15	2,535	-94.915%
2024-05-31	0.60	0.86	0.57	0.60	+5.263%	26	2,529	-95.000%
2024-05-30	0.57	0.57	0.57	0.57	-3.390%	1	2,516	-94.737%
2024-05-29	0.60	0.60	0.59	0.59	+22.917%	5	2,515	-94.915%
2024-05-20	0.89	0.89	0.48	0.48	-15.789%	1,002	2,510	-93.750%
2024-05-09	0.59	0.59	0.57	0.57	+9.615%	2	1,510	-94.737%
2024-05-08	0.54	0.54	0.51	0.52	0.000%	7	1,508	-94.231%
2024-05-07	0.53	0.55	0.48	0.52	-3.704%	1,153	1,501	-94.231%
2024-05-06	0.99	0.99	0.54	0.54	0.000%	421	421	-94.444%