Dark

EWZ20261016P33
EWZ Oct 16 2026 33.00 Put (EWZ261016P00033000)
option OPRA

EOD

Oct 1, 2026

0.3100+14.815%(+0.0400)1,854

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2800	0.3700	0.2800	0.3100	+14.815%	1,854	13,462	0.000%
2026-09-30	0.3500	0.3500	0.2400	0.2700	-32.500%	213	13,289	+14.815%
2026-09-29	0.4400	0.4600	0.3900	0.4000	0.000%	280	13,236	-22.500%
2026-09-28	0.4300	0.4700	0.3500	0.4000	+17.647%	367	13,300	-22.500%
2026-09-25	0.3700	0.4000	0.3100	0.3400	+6.250%	100	13,466	-8.824%
2026-09-24	0.2700	0.3400	0.2500	0.3200	+14.286%	102	13,507	-3.125%
2026-09-23	0.1800	0.2800	0.1800	0.2800	+40.000%	25	13,498	+10.714%
2026-09-22	0.3200	0.3200	0.2000	0.2000	-20.000%	5,927	13,498	+55.000%
2026-09-21	0.2700	0.2700	0.2400	0.2500	-21.875%	90	9,800	+24.000%
2026-09-18	0.3000	0.3400	0.3000	0.3200	+6.667%	139	9,819	-3.125%
2026-09-17	0.4000	0.4000	0.2700	0.3000	-9.091%	22	9,773	+3.333%
2026-09-16	0.3400	0.3600	0.3100	0.3300	+3.125%	92	9,768	-6.061%
2026-09-15	0.3000	0.3400	0.2900	0.3200	+6.667%	59	9,769	-3.125%
2026-09-14	0.3600	0.3800	0.2900	0.3000	0.000%	109	9,743	+3.333%
2026-09-11	0.2500	0.3000	0.2300	0.3000	+20.000%	47	9,734	+3.333%
2026-09-10	0.3300	0.3300	0.2400	0.2500	-10.714%	1,403	10,092	+24.000%
2026-09-09	0.3400	0.3400	0.2700	0.2800	+12.000%	24	8,910	+10.714%
2026-09-08	0.3300	0.3300	0.2200	0.2500	-21.875%	191	9,016	+24.000%
2026-09-04	0.3600	0.3600	0.2800	0.3200	+3.226%	871	8,308	-3.125%
2026-09-03	0.3100	0.3500	0.2900	0.3100	-16.216%	1,805	8,308	0.000%
2026-09-02	0.6000	0.6000	0.3600	0.3700	-33.929%	1,016	7,537	-16.216%
2026-09-01	0.6300	0.6400	0.5400	0.5600	-18.841%	720	8,190	-44.643%
2026-08-31	0.6500	0.7300	0.6500	0.6900	-6.757%	78	8,541	-55.072%
2026-08-28	0.8000	0.9000	0.7400	0.7400	-3.896%	118	8,480	-58.108%
2026-08-27	0.8000	0.8500	0.7600	0.7700	-6.098%	91	8,400	-59.740%
2026-08-26	0.7700	0.8500	0.7200	0.8200	+9.333%	72	8,388	-62.195%
2026-08-25	0.8500	0.8500	0.7500	0.7500	-14.773%	195	8,321	-58.667%
2026-08-24	1.0800	1.0800	0.8700	0.8800	-9.278%	188	8,151	-64.773%
2026-08-21	1.0700	1.1000	0.9700	0.9700	-23.016%	486	8,024	-68.041%
2026-08-20	1.2500	1.2800	1.1300	1.2600	+4.132%	284	7,895	-75.397%
2026-08-19	1.1000	1.2100	1.0300	1.2100	-12.950%	1,184	7,637	-74.380%
2026-08-18	1.2800	1.3900	1.2200	1.3900	+5.303%	231	6,482	-77.698%
2026-08-17	1.3100	1.3200	1.2700	1.3200	-6.383%	339	6,254	-76.515%
2026-08-14	1.3600	1.5300	1.3600	1.4100	-0.704%	324	6,170	-78.014%
2026-08-13	1.3200	1.4500	1.3200	1.4200	+5.185%	145	5,910	-78.169%
2026-08-12	1.3800	1.4100	1.3300	1.3500	-4.930%	280	5,858	-77.037%
2026-08-11	1.0100	1.4800	1.0000	1.4200	+46.392%	117	5,823	-78.169%
2026-08-10	0.9500	0.9700	0.9500	0.9700	-2.020%	13	5,741	-68.041%
2026-08-07	0.8700	0.9900	0.8700	0.9900	+22.222%	111	5,731	-68.687%
2026-08-06	0.8100	0.8300	0.8000	0.8100	+2.532%	107	5,730	-61.728%
2026-08-05	0.7200	0.7900	0.7200	0.7900	-4.819%	93	5,625	-60.759%
2026-08-04	0.7900	0.8500	0.7900	0.8300	+5.063%	2,026	5,532	-62.651%
2026-08-03	0.7900	0.7900	0.7900	0.7900	0.000%	218	3,616	-60.759%
2026-07-31	0.7900	0.7900	0.7900	0.7900	-20.202%	1	3,410	-60.759%
2026-07-30	0.9900	0.9900	0.9900	0.9900	-9.174%	19	3,410	-68.687%
2026-07-29	1.0000	1.0900	1.0000	1.0900	+4.808%	8	3,409	-71.560%
2026-07-27	1.0600	1.0600	1.0400	1.0400	+4.000%	1,596	3,416	-70.192%
2026-07-24	1.0000	1.0000	1.0000	1.0000	+2.041%	93	2,728	-69.000%
2026-07-23	0.9800	0.9800	0.9800	0.9800	+5.376%	204	2,821	-68.367%
2026-07-22	0.9400	0.9400	0.9300	0.9300	-19.828%	133	3,024	-66.667%
2026-07-20	1.1600	1.1600	1.1600	1.1600	-10.078%	2	3,157	-73.276%
2026-07-17	1.2700	1.3000	1.2700	1.2900	+9.322%	32	3,155	-75.969%
2026-07-16	1.1800	1.1800	1.1800	1.1800	+13.462%	10	3,124	-73.729%
2026-07-14	1.0400	1.0400	1.0400	1.0400	-15.447%	34	3,118	-70.192%
2026-07-13	1.2300	1.2300	1.2300	1.2300	-12.143%	2	3,118	-74.797%
2026-07-09	1.5900	1.5900	1.4000	1.4000	-18.605%	28	3,116	-77.857%
2026-07-02	1.7300	1.7300	1.7200	1.7200	-1.714%	44	3,046	-81.977%
2026-07-01	1.6700	1.7500	1.6700	1.7500	+4.790%	16	3,046	-82.286%
2026-06-30	1.7200	1.7300	1.6700	1.6700	-1.183%	126	3,030	-81.437%
2026-06-29	1.6900	1.6900	1.6900	1.6900	+2.424%	30	2,910	-81.657%
2026-06-26	1.7100	1.7100	1.6500	1.6500	-11.290%	71	2,880	-81.212%
2026-06-23	1.8600	1.8600	1.8600	1.8600	-7.000%	1	2,815	-83.333%
2026-06-18	2.0600	2.0600	2.0000	2.0000	-8.257%	20	2,803	-84.500%
2026-06-11	2.1800	2.1800	2.1800	2.1800	-1.357%	10	2,803	-85.780%
2026-06-05	2.2200	2.2200	2.2100	2.2100	+34.756%	43	2,793	-85.973%
2026-05-29	1.6400	1.6400	1.6400	1.6400	+3.145%	6	2,752	-81.098%
2026-05-27	1.5600	1.5900	1.5600	1.5900	+3.247%	999	2,746	-80.503%
2026-05-26	1.5400	1.5400	1.5400	1.5400	0.000%	1	1,798	-79.870%
2026-05-22	1.5400	1.5400	1.5400	1.5400	-10.983%	1	1,797	-79.870%
2026-05-15	1.7300	1.7300	1.7300	1.7300	+16.892%	3	1,797	-82.081%
2026-05-14	1.4800	1.4800	1.4800	1.4800	-10.843%	2	1,796	-79.054%
2026-05-13	1.2800	1.6600	1.2800	1.6600	+36.066%	34	1,765	-81.325%
2026-05-12	1.1900	1.2200	1.1900	1.2200	+17.308%	3	1,765	-74.590%
2026-05-08	1.0400	1.0400	1.0400	1.0400	-7.143%	3	1,765	-70.192%
2026-05-07	1.1200	1.1200	1.1200	1.1200	+12.000%	1	1,765	-72.321%
2026-05-05	1.0200	1.0200	1.0000	1.0000	-1.961%	7	1,766	-69.000%
2026-04-30	1.0200	1.0200	1.0200	1.0200	-47.959%	1	1,759	-69.608%
2026-03-25	1.9600	1.9600	1.9600	1.9600	-24.615%	9	1,758	-84.184%
2026-03-20	2.6100	2.6200	2.6000	2.6000	+11.588%	113	1,749	-88.077%
2026-03-19	2.3300	2.3300	2.3300	2.3300	+8.372%	6	1,636	-86.695%
2026-03-17	2.2100	2.2100	2.1100	2.1500	-16.988%	249	1,630	-85.581%
2026-03-13	2.5400	2.5900	2.5400	2.5900	+34.896%	77	1,559	-88.031%
2026-03-10	1.9200	1.9200	1.9200	1.9200	-15.789%	1	1,504	-83.854%
2026-03-06	2.2800	2.2800	2.2800	2.2800	-47.586%	1	1,503	-86.404%
2025-11-24	4.3500	4.3500	4.3500	4.3500	+5.839%	2	1,502	-92.874%
2025-11-20	4.1100	4.1100	4.1100	4.1100	0.000%	1,500	1,500	-92.457%