Dark

EWZ20261016P32
EWZ Oct 16 2026 32.00 Put (EWZ261016P00032000)
option OPRA

EOD

Oct 1, 2026

0.1900+11.765%(+0.0200)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1600	0.2200	0.1600	0.1900	+11.765%	73	19,437	0.000%
2026-09-30	0.2000	0.2000	0.1600	0.1700	-29.167%	2,010	19,455	+11.765%
2026-09-29	0.2600	0.2700	0.2300	0.2400	0.000%	67	17,452	-20.833%
2026-09-28	0.2600	0.2600	0.2000	0.2400	+14.286%	2,029	17,425	-20.833%
2026-09-25	0.1500	0.2400	0.1500	0.2100	+5.000%	110	16,577	-9.524%
2026-09-24	0.1800	0.2100	0.1700	0.2000	+17.647%	39	16,593	-5.000%
2026-09-23	0.1400	0.1800	0.1400	0.1700	+21.429%	112	16,614	+11.765%
2026-09-22	0.1800	0.1900	0.1400	0.1400	-12.500%	779	16,512	+35.714%
2026-09-21	0.1600	0.1700	0.1500	0.1600	-23.810%	30	16,371	+18.750%
2026-09-18	0.2100	0.2100	0.1900	0.2100	+23.529%	1,561	16,372	-9.524%
2026-09-17	0.2500	0.2500	0.1700	0.1700	-26.087%	547	16,512	+11.765%
2026-09-16	0.2300	0.2300	0.2100	0.2300	+4.545%	354	16,999	-17.391%
2026-09-15	0.2000	0.2200	0.2000	0.2200	+10.000%	1,769	17,209	-13.636%
2026-09-14	0.2300	0.2500	0.1900	0.2000	+11.111%	80	17,460	-5.000%
2026-09-11	0.1700	0.1900	0.1500	0.1800	+5.882%	84	17,453	+5.556%
2026-09-10	0.2200	0.2200	0.1600	0.1700	-10.526%	920	17,742	+11.765%
2026-09-09	0.1900	0.2100	0.1800	0.1900	+5.556%	51	17,296	0.000%
2026-09-08	0.1700	0.1900	0.1400	0.1800	-14.286%	92	17,543	+5.556%
2026-09-04	0.2500	0.2500	0.2000	0.2100	+5.000%	1,413	16,460	-9.524%
2026-09-03	0.2900	0.2900	0.1900	0.2000	-20.000%	988	16,460	-5.000%
2026-09-02	0.3600	0.3600	0.2400	0.2500	-39.024%	543	16,007	-24.000%
2026-09-01	0.4100	0.4400	0.3600	0.4100	-12.766%	1,186	15,886	-53.659%
2026-08-31	0.4800	0.5000	0.4500	0.4700	-12.963%	311	15,883	-59.574%
2026-08-28	0.5600	0.6500	0.5400	0.5400	+5.882%	137	15,680	-64.815%
2026-08-27	0.5400	0.5800	0.5100	0.5100	-10.526%	29	15,572	-62.745%
2026-08-26	0.5300	0.5700	0.5200	0.5700	-1.724%	31	15,546	-66.667%
2026-08-25	0.6100	0.6400	0.5300	0.5800	-4.918%	1,036	15,529	-67.241%
2026-08-24	0.6700	0.6800	0.6100	0.6100	-12.857%	41	14,972	-68.852%
2026-08-21	0.7700	0.7700	0.6800	0.7000	-23.077%	2,294	14,965	-72.857%
2026-08-20	0.8200	0.9300	0.8200	0.9100	+5.814%	7	12,714	-79.121%
2026-08-19	0.7800	0.8600	0.7300	0.8600	-13.131%	2,042	12,711	-77.907%
2026-08-18	0.9000	1.0000	0.9000	0.9900	+5.319%	1,979	10,693	-80.808%
2026-08-17	0.9700	0.9800	0.9400	0.9400	-5.051%	80	8,792	-79.787%
2026-08-14	0.7700	1.1100	0.7700	0.9900	-4.808%	881	8,725	-80.808%
2026-08-13	1.0000	1.1000	1.0000	1.0400	+6.122%	1,006	8,180	-81.731%
2026-08-12	1.0000	1.0300	0.9600	0.9800	-4.854%	58	8,023	-80.612%
2026-08-11	1.0000	1.0900	1.0000	1.0300	+51.471%	103	7,966	-81.553%
2026-08-10	0.6700	0.6900	0.6700	0.6800	-1.449%	4	7,869	-72.059%
2026-08-07	0.5800	0.7200	0.5800	0.6900	+18.966%	16	7,870	-72.464%
2026-08-06	0.5800	0.5800	0.5500	0.5800	+5.455%	70	7,855	-67.241%
2026-08-05	0.5700	0.5700	0.5500	0.5500	-8.333%	65	7,786	-65.455%
2026-08-04	0.5400	0.6000	0.5400	0.6000	+5.263%	2	7,722	-68.333%
2026-08-03	0.5700	0.5700	0.5700	0.5700	-9.524%	2	7,721	-66.667%
2026-07-30	0.6500	0.6500	0.6300	0.6300	-20.253%	56	7,719	-69.841%
2026-07-29	0.7900	0.7900	0.7900	0.7900	+6.757%	10	7,719	-75.949%
2026-07-28	0.7400	0.7400	0.7400	0.7400	-3.896%	2	7,709	-74.324%
2026-07-27	0.7900	0.7900	0.7700	0.7700	+2.667%	61	7,707	-75.325%
2026-07-24	0.7500	0.7500	0.7500	0.7500	+1.351%	79	7,707	-74.667%
2026-07-23	0.7400	0.7400	0.7400	0.7400	+5.714%	191	7,707	-74.324%
2026-07-22	0.7000	0.7000	0.7000	0.7000	-18.605%	170	7,707	-72.857%
2026-07-21	0.8900	0.9000	0.8600	0.8600	-1.149%	806	7,707	-77.907%
2026-07-20	0.9000	0.9000	0.8700	0.8700	-11.224%	3	7,769	-78.161%
2026-07-17	0.9400	0.9800	0.9400	0.9800	+22.500%	4,380	7,771	-80.612%
2026-07-14	0.8000	0.8000	0.8000	0.8000	-27.273%	1	3,740	-76.250%
2026-07-07	1.1000	1.1000	1.1000	1.1000	-17.910%	4	3,740	-82.727%
2026-07-02	1.3200	1.3400	1.3200	1.3400	+3.876%	62	3,709	-85.821%
2026-07-01	1.2900	1.2900	1.2900	1.2900	-1.527%	26	3,709	-85.271%
2026-06-30	1.3400	1.3400	1.3000	1.3100	-3.676%	136	3,709	-85.496%
2026-06-29	1.3700	1.3700	1.3600	1.3600	+3.817%	60	3,665	-86.029%
2026-06-26	1.3100	1.3100	1.3100	1.3100	-17.089%	70	3,649	-85.496%
2026-06-24	1.5800	1.5800	1.5800	1.5800	+12.057%	1,367	3,643	-87.975%
2026-06-22	1.4100	1.4100	1.4100	1.4100	-12.422%	192	3,122	-86.525%
2026-06-18	1.5900	1.6100	1.5900	1.6100	+16.667%	22	2,910	-88.199%
2026-06-15	1.3800	1.3800	1.3800	1.3800	-2.817%	2	2,910	-86.232%
2026-06-12	1.4200	1.4200	1.4200	1.4200	-15.476%	50	2,908	-86.620%
2026-06-11	1.6800	1.6800	1.6800	1.6800	-9.189%	1	2,908	-88.690%
2026-06-09	1.8500	1.8500	1.8500	1.8500	0.000%	3	2,908	-89.730%
2026-06-08	1.8500	1.8500	1.8500	1.8500	+3.352%	8	2,905	-89.730%
2026-06-05	1.8100	1.8100	1.7900	1.7900	+15.484%	153	2,897	-89.385%
2026-06-04	1.5500	1.5500	1.5500	1.5500	+1.307%	186	2,844	-87.742%
2026-06-03	1.5300	1.5300	1.5300	1.5300	+16.794%	150	2,764	-87.582%
2026-05-29	1.3100	1.3100	1.3100	1.3100	+5.645%	8	2,658	-85.496%
2026-05-26	1.2400	1.2400	1.2400	1.2400	0.000%	2	2,650	-84.677%
2026-05-22	1.2400	1.2400	1.2400	1.2400	+7.826%	1	2,647	-84.677%
2026-05-20	1.1500	1.1500	1.1500	1.1500	-20.690%	1,000	2,647	-83.478%
2026-05-19	1.4500	1.4500	1.4500	1.4500	+3.571%	1	2,142	-86.897%
2026-05-15	1.4000	1.4000	1.4000	1.4000	+45.833%	3	2,142	-86.429%
2026-05-12	0.9600	0.9600	0.9600	0.9600	+1.053%	4,750	2,143	-80.208%
2026-05-11	0.9100	0.9600	0.9100	0.9500	+13.095%	460	523	-80.000%
2026-05-08	0.8400	0.8400	0.8400	0.8400	+1.205%	3	551	-77.381%
2026-05-05	0.8300	0.8300	0.8300	0.8300	-9.783%	1	550	-77.108%
2026-05-01	0.8800	0.9300	0.8800	0.9200	+19.481%	460	91	-79.348%
2026-04-20	0.7700	0.7700	0.7700	0.7700	-53.333%	1	91	-75.325%
2026-03-31	1.6500	1.6500	1.6500	1.6500	-22.535%	1	90	-88.485%
2026-03-13	2.0000	2.1300	2.0000	2.1300	+56.618%	21	89	-91.080%
2026-03-02	1.3600	1.3600	1.3500	1.3600	-6.207%	26	68	-86.029%
2026-02-12	1.4100	1.4500	1.3900	1.4500	-8.228%	65	60	-86.897%
2026-01-28	1.5800	1.5800	1.5800	1.5800	-27.523%	5	5	-87.975%
2026-01-21	2.1800	2.1800	2.1800	2.1800	0.000%	5	5	-91.284%