Dark

EWZ20261016P30
EWZ Oct 16 2026 30.00 Put (EWZ261016P00030000)
option OPRA

EOD

Oct 1, 2026

0.0800+60.000%(+0.0300)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0600	0.0800	0.0500	0.0800	+60.000%	34	51,523	0.000%
2026-09-30	0.0800	0.0800	0.0500	0.0500	-44.444%	61	51,518	+60.000%
2026-09-29	0.1000	0.1000	0.0900	0.0900	+12.500%	3,041	51,520	-11.111%
2026-09-28	0.1400	0.1400	0.0800	0.0800	0.000%	19	48,548	0.000%
2026-09-25	0.0800	0.0800	0.0800	0.0800	+60.000%	7	48,551	0.000%
2026-09-24	0.0700	0.0800	0.0500	0.0500	-28.571%	40,126	49,008	+60.000%
2026-09-23	0.0700	0.0700	0.0600	0.0700	0.000%	6	9,820	+14.286%
2026-09-22	0.0900	0.0900	0.0700	0.0700	0.000%	5,001	9,820	+14.286%
2026-09-21	0.0600	0.0700	0.0600	0.0700	-12.500%	12	6,531	+14.286%
2026-09-18	0.0800	0.0800	0.0800	0.0800	+14.286%	3	6,533	0.000%
2026-09-17	0.0900	0.0900	0.0700	0.0700	-22.222%	8	6,534	+14.286%
2026-09-16	0.0900	0.1000	0.0900	0.0900	+12.500%	36	6,539	-11.111%
2026-09-14	0.0900	0.0900	0.0800	0.0800	-11.111%	3	6,517	0.000%
2026-09-11	0.0700	0.0900	0.0700	0.0900	0.000%	3	6,516	-11.111%
2026-09-09	0.0800	0.0900	0.0800	0.0900	0.000%	6	6,515	-11.111%
2026-09-08	0.0700	0.1400	0.0700	0.0900	-10.000%	66	6,528	-11.111%
2026-09-04	0.1000	0.1000	0.0900	0.1000	+11.111%	17	6,616	-20.000%
2026-09-03	0.1600	0.1600	0.0900	0.0900	-25.000%	81	6,616	-11.111%
2026-09-02	0.1500	0.1500	0.1100	0.1200	-29.412%	76	6,574	-33.333%
2026-09-01	0.2000	0.2000	0.1700	0.1700	-19.048%	31	6,640	-52.941%
2026-08-31	0.2200	0.2300	0.2000	0.2100	-12.500%	33	6,659	-61.905%
2026-08-28	0.2700	0.3100	0.2400	0.2400	0.000%	864	6,657	-66.667%
2026-08-27	0.2400	0.2400	0.2100	0.2400	-4.000%	5	7,276	-66.667%
2026-08-26	0.2500	0.2500	0.2500	0.2500	0.000%	2	7,274	-68.000%
2026-08-25	0.2700	0.2700	0.2300	0.2500	-10.714%	99	7,287	-68.000%
2026-08-24	0.3200	0.3200	0.2700	0.2800	-28.205%	36	7,201	-71.429%
2026-08-21	0.3600	0.3900	0.3200	0.3900	-2.500%	96	7,198	-79.487%
2026-08-20	0.4200	0.4200	0.3900	0.4000	0.000%	2,009	7,162	-80.000%
2026-08-19	0.3500	0.4000	0.3400	0.4000	-20.000%	1,609	5,153	-80.000%
2026-08-18	0.4200	0.5000	0.4000	0.5000	+11.111%	86	3,636	-84.000%
2026-08-17	0.4700	0.4800	0.4200	0.4500	-8.163%	1,026	3,578	-82.222%
2026-08-14	0.4600	0.5500	0.4600	0.4900	+2.083%	53	3,686	-83.673%
2026-08-13	0.4800	0.5400	0.4800	0.4800	+4.348%	192	3,636	-83.333%
2026-08-12	0.4900	0.5100	0.4600	0.4600	-8.000%	40	3,445	-82.609%
2026-08-11	0.3700	0.5600	0.3700	0.5000	+78.571%	93	3,425	-84.000%
2026-08-06	0.2800	0.2800	0.2800	0.2800	0.000%	1	3,409	-71.429%
2026-08-05	0.2800	0.2800	0.2800	0.2800	0.000%	8	3,408	-71.429%
2026-08-04	0.2800	0.2800	0.2800	0.2800	+3.704%	1	3,408	-71.429%
2026-08-03	0.3100	0.3100	0.2700	0.2700	-35.714%	424	3,408	-70.370%
2026-07-27	0.4200	0.4200	0.4200	0.4200	+2.439%	13	3,023	-80.952%
2026-07-24	0.4000	0.4100	0.4000	0.4100	0.000%	4	3,036	-80.488%
2026-07-23	0.4100	0.4100	0.4100	0.4100	+7.895%	55	3,036	-80.488%
2026-07-22	0.3800	0.3800	0.3700	0.3800	-11.628%	60	3,091	-78.947%
2026-07-21	0.4600	0.4800	0.4300	0.4300	-10.417%	1,156	3,149	-81.395%
2026-07-20	0.4800	0.4800	0.4800	0.4800	-11.111%	1	2,098	-83.333%
2026-07-17	0.5200	0.5400	0.5200	0.5400	+12.500%	5	2,098	-85.185%
2026-07-10	0.4800	0.4800	0.4800	0.4800	-32.394%	1	2,093	-83.333%
2026-07-08	0.7100	0.7100	0.7100	0.7100	+2.899%	1	2,093	-88.732%
2026-07-07	0.7000	0.7000	0.6900	0.6900	-6.757%	2	2,093	-88.406%
2026-07-06	0.7400	0.7400	0.7400	0.7400	0.000%	4	2,092	-89.189%
2026-07-01	0.7400	0.7400	0.7400	0.7400	+2.778%	46	2,088	-89.189%
2026-06-30	0.8100	0.8100	0.7200	0.7200	-11.111%	169	2,042	-88.889%
2026-06-29	0.8100	0.8100	0.8100	0.8100	+2.532%	17	1,903	-90.123%
2026-06-26	0.8500	0.8500	0.7900	0.7900	-9.195%	79	1,886	-89.873%
2026-06-25	0.8700	0.8700	0.8700	0.8700	-9.375%	1	1,870	-90.805%
2026-06-24	0.9600	0.9600	0.9600	0.9600	+9.091%	514	1,870	-91.667%
2026-06-23	0.8800	0.8800	0.8800	0.8800	+6.024%	1	1,870	-90.909%
2026-06-22	0.8300	0.8300	0.8300	0.8300	-13.542%	108	1,870	-90.361%
2026-06-18	0.9600	0.9600	0.9600	0.9600	+26.316%	8	1,767	-91.667%
2026-06-15	0.7600	0.7600	0.7600	0.7600	-35.043%	63	1,767	-89.474%
2026-06-09	1.1700	1.1700	1.1700	1.1700	+0.862%	2	1,704	-93.162%
2026-06-08	1.1600	1.1600	1.1600	1.1600	0.000%	5	1,704	-93.103%
2026-06-05	1.1300	1.1600	1.1300	1.1600	+20.833%	21	1,704	-93.103%
2026-06-04	0.9700	0.9700	0.9600	0.9600	-6.796%	104	1,683	-91.667%
2026-06-03	0.9400	1.0300	0.9400	1.0300	+32.051%	3	1,585	-92.233%
2026-05-29	0.7800	0.7800	0.7800	0.7800	+4.000%	2	1,582	-89.744%
2026-05-28	0.7500	0.7500	0.7500	0.7500	-2.597%	1	1,582	-89.333%
2026-05-26	0.7700	0.7700	0.7700	0.7700	-14.444%	1	1,582	-89.610%
2026-05-15	0.8300	0.9000	0.8300	0.9000	+16.883%	2	1,581	-91.111%
2026-05-14	0.7700	0.7700	0.7700	0.7700	-8.333%	2	1,580	-89.610%
2026-05-13	0.8400	0.8400	0.8400	0.8400	+37.705%	3	1,579	-90.476%
2026-05-12	0.6100	0.6100	0.6100	0.6100	+17.308%	1	1,579	-86.885%
2026-05-08	0.5200	0.5200	0.5200	0.5200	-5.455%	3	1,579	-84.615%
2026-04-27	0.5500	0.5500	0.5500	0.5500	+17.021%	3	1,578	-85.455%
2026-04-21	0.4700	0.4700	0.4700	0.4700	-22.951%	1	1,578	-82.979%
2026-04-13	0.6100	0.6100	0.6100	0.6100	-61.146%	2	1,578	-86.885%
2026-03-20	1.5500	1.5800	1.5400	1.5700	+22.656%	1,507	1,576	-94.904%
2026-03-18	1.2800	1.2800	1.2800	1.2800	-3.030%	15	149	-93.750%
2026-03-17	1.3200	1.3200	1.3200	1.3200	-6.383%	17	141	-93.939%
2026-03-16	1.4200	1.4200	1.4100	1.4100	+51.613%	45	124	-94.326%
2026-03-02	0.9300	0.9300	0.9300	0.9300	+3.333%	5	92	-91.398%
2026-02-20	0.9000	0.9000	0.9000	0.9000	-22.414%	4	87	-91.111%
2026-01-30	1.1600	1.1600	1.1600	1.1600	-7.937%	4	83	-93.103%
2026-01-22	1.2600	1.2600	1.2600	1.2600	-47.059%	1	79	-93.651%
2026-01-02	2.3800	2.3800	2.3800	2.3800	-3.644%	4	79	-96.639%
2025-12-31	2.4700	2.4700	2.4700	2.4700	-6.084%	76	151	-96.761%
2025-12-29	2.6300	2.6300	2.6300	2.6300	+2.335%	77	151	-96.958%
2025-12-26	2.5700	2.5700	2.5700	2.5700	-6.884%	77	228	-96.887%
2025-12-19	2.7600	2.7600	2.7600	2.7600	+30.806%	10	305	-97.101%
2025-12-04	2.1100	2.1100	2.1100	2.1100	-14.575%	10	310	-96.209%
2025-12-01	2.4700	2.4700	2.4700	2.4700	+4.219%	1	301	-96.761%
2025-11-26	2.3700	2.3700	2.3700	2.3700	-1.250%	1	300	-96.624%
2025-11-11	2.4000	2.4000	2.4000	2.4000	-16.667%	1	299	-96.667%
2025-11-06	2.8800	2.8800	2.8800	2.8800	-8.571%	72	299	-97.222%
2025-11-04	3.1500	3.1500	3.1500	3.1500	0.000%	227	227	-97.460%