Dark

EWZ20261016P34
EWZ Oct 16 2026 34.00 Put (EWZ261016P00034000)
option OPRA

EOD

Oct 1, 2026

0.4800+11.628%(+0.0500)3,543

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4200	0.5700	0.4000	0.4800	+11.628%	3,543	74,920	0.000%
2026-09-30	0.5300	0.5500	0.4000	0.4300	-32.813%	11,639	75,441	+11.628%
2026-09-29	0.7000	0.7300	0.6100	0.6400	-4.478%	6,300	69,037	-25.000%
2026-09-28	0.6900	0.6900	0.5800	0.6700	+21.818%	17,754	70,151	-28.358%
2026-09-25	0.5500	0.6300	0.5200	0.5500	+3.774%	2,447	57,105	-12.727%
2026-09-24	0.4800	0.5500	0.4300	0.5300	+15.217%	397	55,902	-9.434%
2026-09-23	0.3300	0.4700	0.3300	0.4600	+35.294%	15,169	55,811	+4.348%
2026-09-22	0.4400	0.4400	0.3300	0.3400	-12.821%	10,403	40,915	+41.176%
2026-09-21	0.4100	0.4300	0.3800	0.3900	-22.000%	10,349	30,776	+23.077%
2026-09-18	0.4800	0.5300	0.4800	0.5000	+11.111%	1,706	20,917	-4.000%
2026-09-17	0.5600	0.6000	0.4200	0.4500	-15.094%	1,231	21,222	+6.667%
2026-09-16	0.5400	0.5700	0.4800	0.5300	+10.417%	16,858	21,508	-9.434%
2026-09-15	0.4500	0.5200	0.4400	0.4800	+4.348%	1,633	7,010	0.000%
2026-09-14	0.5600	0.5600	0.4500	0.4600	+9.524%	67	7,114	+4.348%
2026-09-11	0.4100	0.4600	0.3500	0.4200	+10.526%	326	7,084	+14.286%
2026-09-10	0.4900	0.5000	0.3400	0.3800	-11.628%	97	6,857	+26.316%
2026-09-09	0.4000	0.4700	0.4000	0.4300	+4.878%	107	6,807	+11.628%
2026-09-08	0.3900	0.4100	0.3200	0.4100	-6.818%	1,180	6,780	+17.073%
2026-09-04	0.5400	0.5400	0.4200	0.4400	-4.348%	255	5,876	+9.091%
2026-09-03	0.4700	0.5000	0.4000	0.4600	-16.364%	589	5,876	+4.348%
2026-09-02	0.7100	0.7200	0.5300	0.5500	-34.524%	392	5,786	-12.727%
2026-09-01	0.9000	0.9100	0.7300	0.8400	-16.000%	386	5,696	-42.857%
2026-08-31	0.9100	1.0200	0.9100	1.0000	-13.793%	73	5,681	-52.000%
2026-08-28	1.1500	1.3100	1.1500	1.1600	+9.434%	47	5,681	-58.621%
2026-08-27	1.1700	1.2100	1.0600	1.0600	-4.505%	45	5,667	-54.717%
2026-08-26	1.0600	1.1100	1.0300	1.1100	-1.770%	70	5,661	-56.757%
2026-08-25	1.3000	1.3000	1.1300	1.1300	-11.719%	10	5,625	-57.522%
2026-08-24	1.3500	1.3500	1.2200	1.2800	-3.030%	156	5,619	-62.500%
2026-08-21	1.4600	1.4600	1.3200	1.3200	-23.256%	189	5,612	-63.636%
2026-08-20	1.6500	1.7200	1.5300	1.7200	+5.521%	1,613	5,606	-72.093%
2026-08-19	1.4300	1.6300	1.4200	1.6300	-12.366%	941	4,779	-70.552%
2026-08-18	1.6200	1.8800	1.6200	1.8600	+5.682%	227	4,685	-74.194%
2026-08-17	1.7800	1.7800	1.7100	1.7600	-2.762%	134	4,474	-72.727%
2026-08-14	1.8200	2.0300	1.8100	1.8100	-4.233%	257	4,353	-73.481%
2026-08-13	1.8000	1.9000	1.8000	1.8900	+1.613%	185	4,176	-74.603%
2026-08-12	1.8500	1.8600	1.7900	1.8600	-0.535%	657	4,171	-74.194%
2026-08-11	1.4300	1.9400	1.4300	1.8700	+41.667%	331	3,562	-74.332%
2026-08-10	1.3100	1.3200	1.3100	1.3200	+0.763%	28	3,481	-63.636%
2026-08-07	1.3000	1.3500	1.3000	1.3100	+14.912%	1,908	3,458	-63.359%
2026-08-06	1.0000	1.1600	1.0000	1.1400	+6.542%	168	2,331	-57.895%
2026-08-05	1.0100	1.0800	1.0100	1.0700	-6.957%	568	2,419	-55.140%
2026-08-04	1.0700	1.1500	1.0700	1.1500	+6.481%	80	2,525	-58.261%
2026-08-03	1.0800	1.0800	1.0800	1.0800	0.000%	1	2,601	-55.556%
2026-07-31	1.0800	1.0800	1.0800	1.0800	-9.244%	1	2,600	-55.556%
2026-07-30	1.2300	1.2300	1.1900	1.1900	-16.197%	11	2,600	-59.664%
2026-07-29	1.4200	1.4200	1.4200	1.4200	+11.811%	1	2,599	-66.197%
2026-07-28	1.3200	1.3200	1.2500	1.2700	-7.299%	12	2,589	-62.205%
2026-07-27	1.3700	1.3700	1.3700	1.3700	+2.239%	61	2,590	-64.964%
2026-07-24	1.3700	1.3700	1.3400	1.3400	+3.876%	85	2,591	-64.179%
2026-07-23	1.2500	1.3000	1.2500	1.2900	+4.032%	196	2,587	-62.791%
2026-07-22	1.2200	1.2400	1.2200	1.2400	-15.068%	112	2,587	-61.290%
2026-07-21	1.5600	1.5900	1.4600	1.4600	-13.609%	70	2,592	-67.123%
2026-07-17	1.6800	1.6900	1.6800	1.6900	+11.921%	34	2,523	-71.598%
2026-07-16	1.5100	1.5100	1.5100	1.5100	+4.861%	40	2,489	-68.212%
2026-07-15	1.4400	1.4400	1.4400	1.4400	+2.128%	10	2,488	-66.667%
2026-07-14	1.4300	1.4300	1.4100	1.4100	-11.321%	11	2,478	-65.957%
2026-07-13	1.5700	1.5900	1.5600	1.5900	+3.247%	13	2,478	-69.811%
2026-07-10	1.5600	1.5600	1.5400	1.5400	-13.966%	385	2,465	-68.831%
2026-07-09	2.0300	2.0300	1.7800	1.7900	-11.386%	43	2,129	-73.184%
2026-07-06	2.0200	2.0200	2.0200	2.0200	-6.912%	1	2,087	-76.238%
2026-07-02	2.1600	2.1800	2.1600	2.1700	+2.844%	61	2,035	-77.880%
2026-07-01	2.3200	2.3200	2.1100	2.1100	-1.402%	310	2,035	-77.251%
2026-06-30	2.1600	2.1600	2.1100	2.1400	+2.885%	111	1,730	-77.570%
2026-06-29	2.1800	2.1800	2.0800	2.0800	+0.971%	9	1,677	-76.923%
2026-06-26	2.2800	2.2800	2.0600	2.0600	-4.630%	23	1,677	-76.699%
2026-06-25	2.2700	2.2700	2.1600	2.1600	-10.373%	2	1,673	-77.778%
2026-06-24	2.4100	2.4100	2.4100	2.4100	-3.213%	3	1,672	-80.083%
2026-06-18	2.4900	2.4900	2.4900	2.4900	+15.278%	2	1,669	-80.723%
2026-06-16	2.1600	2.1600	2.1600	2.1600	+1.887%	2	1,669	-77.778%
2026-06-15	2.1200	2.1200	2.1200	2.1200	-19.392%	2	1,671	-77.358%
2026-06-11	2.6300	2.6300	2.6300	2.6300	-4.015%	10	1,671	-81.749%
2026-06-09	2.4300	2.7400	2.4300	2.7400	+4.183%	14	1,670	-82.482%
2026-06-05	2.6300	2.6300	2.6300	2.6300	+12.393%	6	1,658	-81.749%
2026-06-04	2.3400	2.3400	2.3400	2.3400	-5.645%	103	1,658	-79.487%
2026-06-03	2.3300	2.4800	2.3300	2.4800	+22.772%	5	1,573	-80.645%
2026-06-01	2.0200	2.0200	2.0200	2.0200	+4.663%	1	1,568	-76.238%
2026-05-29	2.0200	2.0200	1.9300	1.9300	+1.047%	3	1,567	-75.130%
2026-05-26	1.9100	1.9100	1.9100	1.9100	+0.526%	1	1,565	-74.869%
2026-05-22	1.9000	1.9000	1.9000	1.9000	-9.091%	12	1,552	-74.737%
2026-05-15	2.0900	2.0900	2.0900	2.0900	+34.839%	2	1,552	-77.033%
2026-05-13	1.5500	1.5500	1.5500	1.5500	+3.333%	30	1,550	-69.032%
2026-05-12	1.5000	1.5000	1.5000	1.5000	+20.000%	2	1,518	-68.000%
2026-05-08	1.2500	1.2500	1.2500	1.2500	-8.759%	10	1,518	-61.600%
2026-04-30	1.3700	1.3700	1.3700	1.3700	+30.476%	1,500	1,508	-64.964%
2026-04-21	1.0500	1.0500	1.0500	1.0500	-50.704%	40	48	-54.286%
2026-04-02	2.1300	2.1300	2.1300	2.1300	-19.011%	8	47	-77.465%
2026-03-27	2.6300	2.6300	2.6300	2.6300	+1.938%	1	47	-81.749%
2026-03-26	2.5800	2.5800	2.5800	2.5800	+10.730%	1	46	-81.395%
2026-03-25	2.3300	2.3300	2.3300	2.3300	-23.607%	1	45	-79.399%
2026-03-20	3.0500	3.0500	3.0500	3.0500	+5.172%	2	44	-84.262%
2026-03-13	2.9000	2.9000	2.9000	2.9000	+28.889%	2	42	-83.448%
2026-01-27	2.2500	2.2500	2.2500	2.2500	-40.633%	10	10	-78.667%
2025-12-04	3.7900	3.7900	3.7900	3.7900	0.000%	10	10	-87.335%