Dark

EWZ20261016P36
EWZ Oct 16 2026 36.00 Put (EWZ261016P00036000)
option OPRA

EOD

Oct 1, 2026

1.11+6.731%(+0.07)705

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0500	1.2800	0.9800	1.1100	+6.731%	705	40,340	0.000%
2026-09-30	1.1700	1.1800	0.9600	1.0400	-23.529%	2,656	40,308	+6.731%
2026-09-29	1.5200	1.5200	1.3600	1.3600	-3.546%	653	38,157	-18.382%
2026-09-28	1.4100	1.4800	1.2900	1.4100	+17.500%	1,587	38,020	-21.277%
2026-09-25	1.3000	1.3500	1.1800	1.2000	+0.840%	1,255	37,058	-7.500%
2026-09-24	1.0400	1.1900	1.0100	1.1900	+12.264%	25	37,153	-6.723%
2026-09-23	0.8200	1.0600	0.8000	1.0600	+37.662%	53	37,154	+4.717%
2026-09-22	0.9900	0.9900	0.7700	0.7700	-11.494%	310	37,187	+44.156%
2026-09-21	0.9200	0.9500	0.8500	0.8700	-18.692%	181	37,287	+27.586%
2026-09-18	1.1000	1.1400	1.0600	1.0700	+8.081%	156	37,251	+3.738%
2026-09-17	1.0700	1.2600	0.9300	0.9900	-10.000%	1,709	37,291	+12.121%
2026-09-16	1.1100	1.1500	1.0200	1.1000	+10.000%	1,081	37,464	+0.909%
2026-09-15	1.0600	1.0900	0.9400	1.0000	-1.961%	525	36,815	+11.000%
2026-09-14	0.9700	1.2000	0.9700	1.0200	+7.368%	78	36,747	+8.824%
2026-09-11	0.7900	0.9600	0.7900	0.9500	+17.284%	346	36,736	+16.842%
2026-09-10	1.1900	1.1900	0.7800	0.8100	-13.830%	10,617	36,718	+37.037%
2026-09-09	0.9400	1.0300	0.8700	0.9400	+14.634%	394	39,363	+18.085%
2026-09-08	0.8400	0.8600	0.7200	0.8200	-18.000%	10,233	39,218	+35.366%
2026-09-04	1.1600	1.1600	0.8800	1.0000	+3.093%	131	39,225	+11.000%
2026-09-03	0.8900	1.0500	0.8900	0.9700	-9.346%	240	39,225	+14.433%
2026-09-02	1.3500	1.3500	1.0700	1.0700	-32.278%	295	39,222	+3.738%
2026-09-01	1.6800	1.6800	1.5000	1.5800	-12.707%	173	39,177	-29.747%
2026-08-31	1.9300	1.9300	1.8000	1.8100	-18.834%	14	39,181	-38.674%
2026-08-28	2.1700	2.3200	2.1700	2.2300	+13.776%	43	39,181	-50.224%
2026-08-27	2.0200	2.0200	1.9600	1.9600	-1.508%	16	39,185	-43.367%
2026-08-26	1.9900	2.0300	1.9500	1.9900	-2.451%	10	39,176	-44.221%
2026-08-25	2.2000	2.2000	2.0300	2.0400	-9.333%	266	39,172	-45.588%
2026-08-24	2.2700	2.3300	2.1300	2.2500	-4.255%	29,160	39,031	-50.667%
2026-08-21	2.3900	2.3900	2.3500	2.3500	-18.118%	15	13,862	-52.766%
2026-08-20	2.8700	2.8700	2.8700	2.8700	+8.712%	3	13,862	-61.324%
2026-08-19	2.6400	2.6400	2.6400	2.6400	-11.409%	1	13,862	-57.955%
2026-08-17	2.9800	2.9800	2.9800	2.9800	-10.511%	1	13,862	-62.752%
2026-08-14	3.0500	3.3300	3.0500	3.3300	+6.051%	2	13,862	-66.667%
2026-08-13	3.1400	3.1400	3.1400	3.1400	+1.290%	3	13,862	-64.650%
2026-08-11	2.3500	3.1000	2.3500	3.1000	+35.965%	119	13,865	-64.194%
2026-08-10	2.2600	2.3000	2.2600	2.2800	+1.333%	280	13,754	-51.316%
2026-08-07	2.1300	2.2700	2.1300	2.2500	+11.940%	1,859	13,754	-50.667%
2026-08-06	2.0100	2.0200	2.0100	2.0100	+7.487%	39	12,046	-44.776%
2026-08-05	1.8400	1.8700	1.8400	1.8700	+0.538%	31	12,035	-40.642%
2026-08-04	1.8100	1.8600	1.8100	1.8600	-0.535%	187	12,035	-40.323%
2026-08-03	1.8700	1.8700	1.8700	1.8700	+1.630%	4	12,123	-40.642%
2026-07-31	1.8400	1.8400	1.8400	1.8400	-6.599%	1	12,120	-39.674%
2026-07-30	1.9700	1.9700	1.9700	1.9700	-16.170%	1	12,120	-43.655%
2026-07-29	2.3500	2.3500	2.3500	2.3500	+12.981%	2	12,120	-52.766%
2026-07-28	2.0700	2.0800	2.0700	2.0800	-6.726%	567	12,118	-46.635%
2026-07-27	2.2600	2.2800	2.2300	2.2300	-3.043%	729	12,551	-50.224%
2026-07-24	2.2200	2.3000	2.2200	2.3000	+7.981%	108	12,324	-51.739%
2026-07-23	2.0200	2.1400	2.0200	2.1300	-0.467%	405	12,216	-47.887%
2026-07-22	2.1100	2.1400	2.1100	2.1400	-19.245%	2	12,011	-48.131%
2026-07-17	2.5600	2.6500	2.5600	2.6500	+6.426%	171	12,011	-58.113%
2026-07-16	2.5600	2.5600	2.4900	2.4900	+9.211%	17	11,923	-55.422%
2026-07-15	2.3100	2.3700	2.2800	2.2800	-5.394%	10,611	11,922	-51.316%
2026-07-13	2.4000	2.4100	2.4000	2.4100	+1.261%	52	2,451	-53.942%
2026-07-10	2.3800	2.3800	2.3800	2.3800	-14.695%	1	2,399	-53.361%
2026-07-09	3.1000	3.1000	2.7900	2.7900	-14.154%	8	2,398	-60.215%
2026-07-02	3.2500	3.2500	3.2500	3.2500	+3.175%	71	2,327	-65.846%
2026-06-30	3.3000	3.3000	3.1500	3.1500	+1.613%	57	2,327	-64.762%
2026-06-26	3.1000	3.1000	3.1000	3.1000	-11.429%	5	2,319	-64.194%
2026-06-25	3.5000	3.5000	3.5000	3.5000	-1.408%	7	2,314	-68.286%
2026-06-24	3.6000	3.6000	3.5400	3.5500	+7.576%	1,095	2,307	-68.732%
2026-06-23	3.3000	3.3000	3.3000	3.3000	-8.840%	3	1,837	-66.364%
2026-06-18	3.6000	3.6200	3.5500	3.6200	+13.125%	183	1,866	-69.337%
2026-06-16	3.2800	3.2800	3.2000	3.2000	+1.587%	3	1,866	-65.313%
2026-06-12	3.1500	3.1500	3.1500	3.1500	-18.182%	1	1,865	-64.762%
2026-06-10	3.8500	3.8500	3.8500	3.8500	+1.316%	10	1,864	-71.169%
2026-06-09	3.8000	3.8000	3.8000	3.8000	+7.649%	26	1,854	-70.789%
2026-06-03	3.5300	3.5300	3.5300	3.5300	+20.890%	3	1,828	-68.555%
2026-06-02	2.9200	2.9200	2.9200	2.9200	-2.667%	1	1,828	-61.986%
2026-05-29	3.0000	3.0000	3.0000	3.0000	+11.111%	1	1,828	-63.000%
2026-05-26	2.8100	2.8100	2.7000	2.7000	-10.000%	152	1,827	-58.889%
2026-05-15	3.0800	3.0800	3.0000	3.0000	+22.449%	503	1,677	-63.000%
2026-05-13	2.2600	2.4500	2.2600	2.4500	+10.360%	60	1,181	-54.694%
2026-05-12	2.2000	2.2400	2.2000	2.2200	+5.714%	50	1,185	-50.000%
2026-05-11	2.0900	2.1100	2.0900	2.1000	+8.247%	100	1,185	-47.143%
2026-05-07	1.9700	1.9700	1.9400	1.9400	+4.865%	6	1,153	-42.784%
2026-05-05	1.8500	1.8500	1.8500	1.8500	+0.543%	30	1,177	-40.000%
2026-04-30	1.8400	1.8400	1.8400	1.8400	-1.604%	1	1,147	-39.674%
2026-04-23	1.8700	1.8700	1.8700	1.8700	+14.724%	1	1,146	-40.642%
2026-04-22	1.6300	1.6300	1.6300	1.6300	-45.667%	1	1,145	-31.902%
2026-04-07	3.0000	3.0000	3.0000	3.0000	+5.634%	58	1,145	-63.000%
2026-04-06	2.8400	2.8400	2.8400	2.8400	-1.389%	6	1,069	-60.915%
2026-04-02	2.8800	2.8800	2.8800	2.8800	-10.000%	1,042	14	-61.458%
2026-03-25	3.2000	3.2000	3.2000	3.2000	-20.000%	1	14	-65.313%
2026-03-20	4.0000	4.0000	4.0000	4.0000	+17.647%	5	13	-72.250%
2026-03-18	3.4000	3.4000	3.4000	3.4000	-12.821%	3	8	-67.353%
2026-03-13	3.9000	3.9000	3.9000	3.9000	+25.806%	3	5	-71.538%
2026-01-28	3.1000	3.1000	3.1000	3.1000	0.000%	2	2	-64.194%