Dark

EWZ20261120P30
EWZ Nov 20 2026 30.00 Put (EWZ261120P00030000)
option OPRA

EOD

Oct 1, 2026

0.4200+31.250%(+0.1000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4000	0.4200	0.3500	0.4200	+31.250%	11	8,911	0.000%
2026-09-30	0.4100	0.4100	0.3200	0.3200	-30.435%	1,550	8,909	+31.250%
2026-09-29	0.4900	0.5100	0.4600	0.4600	0.000%	173	7,698	-8.696%
2026-09-28	0.4700	0.4700	0.4300	0.4600	+17.949%	79	7,582	-8.696%
2026-09-25	0.3900	0.4300	0.3900	0.3900	+2.632%	122	7,522	+7.692%
2026-09-24	0.3300	0.4000	0.3300	0.3800	+11.765%	413	7,478	+10.526%
2026-09-23	0.2700	0.3400	0.2700	0.3400	+21.429%	15	7,329	+23.529%
2026-09-22	0.4300	0.4300	0.2800	0.2800	-3.448%	565	7,320	+50.000%
2026-09-21	0.2900	0.3200	0.2900	0.2900	-14.706%	32	7,159	+44.828%
2026-09-18	0.3500	0.3800	0.3300	0.3400	+3.030%	5,064	7,149	+23.529%
2026-09-17	0.3900	0.3900	0.3100	0.3300	-2.941%	8	10,570	+27.273%
2026-09-16	0.3800	0.3800	0.3400	0.3400	+3.030%	4	10,564	+23.529%
2026-09-15	0.3600	0.3600	0.3300	0.3300	0.000%	12	10,562	+27.273%
2026-09-14	0.3900	0.3900	0.3300	0.3300	+6.452%	26	10,561	+27.273%
2026-09-11	0.2900	0.3100	0.2900	0.3100	0.000%	12	10,557	+35.484%
2026-09-10	0.3300	0.3300	0.2600	0.3100	-8.824%	37	10,555	+35.484%
2026-09-09	0.3200	0.3400	0.3200	0.3400	+6.250%	13	10,548	+23.529%
2026-09-08	0.2600	0.3200	0.2600	0.3200	-5.882%	21	10,557	+31.250%
2026-09-04	0.3300	0.3400	0.3300	0.3400	0.000%	3	10,580	+23.529%
2026-09-03	0.3200	0.3400	0.3200	0.3400	-8.108%	160	10,580	+23.529%
2026-09-02	0.4100	0.4200	0.3700	0.3700	-26.000%	83	10,585	+13.514%
2026-09-01	0.4700	0.5000	0.4700	0.5000	-15.254%	2	10,591	-16.000%
2026-08-31	0.5900	0.5900	0.5900	0.5900	-9.231%	1	10,591	-28.814%
2026-08-28	0.6700	0.6900	0.6500	0.6500	+6.557%	42	10,590	-35.385%
2026-08-27	0.6200	0.7000	0.6100	0.6100	+5.172%	2,544	10,556	-31.148%
2026-08-26	0.5800	0.5800	0.5800	0.5800	-1.695%	500	8,089	-27.586%
2026-08-25	0.5800	0.6200	0.5600	0.5900	+1.724%	2,516	8,089	-28.814%
2026-08-24	0.6200	0.6200	0.5800	0.5800	-12.121%	2	5,574	-27.586%
2026-08-21	0.6600	0.6600	0.6600	0.6600	-14.286%	135	5,573	-36.364%
2026-08-20	0.6700	0.7700	0.6700	0.7700	+13.235%	39	5,585	-45.455%
2026-08-19	0.6800	0.6800	0.6800	0.6800	-10.526%	1	5,566	-38.235%
2026-08-18	0.7600	0.7600	0.7600	0.7600	+4.110%	1	5,566	-44.737%
2026-08-17	0.7000	0.7700	0.7000	0.7300	-3.947%	14	5,566	-42.466%
2026-08-14	0.7600	0.8500	0.7600	0.7600	-1.299%	56	5,554	-44.737%
2026-08-13	0.7600	0.8400	0.7600	0.7700	+6.944%	572	5,698	-45.455%
2026-08-12	0.7600	0.7600	0.7100	0.7200	-11.111%	624	5,438	-41.667%
2026-08-11	0.7700	0.8100	0.7600	0.8100	+42.105%	587	5,239	-48.148%
2026-08-10	0.5900	0.5900	0.5600	0.5700	-1.724%	187	5,189	-26.316%
2026-08-07	0.6000	0.6000	0.5800	0.5800	+7.407%	86	5,168	-27.586%
2026-08-06	0.5400	0.5500	0.5400	0.5400	-3.571%	14	5,168	-22.222%
2026-08-05	0.5000	0.5600	0.5000	0.5600	-3.448%	4	5,168	-25.000%
2026-08-04	0.5800	0.5800	0.5800	0.5800	+7.407%	5	5,170	-27.586%
2026-08-03	0.5400	0.5400	0.5300	0.5400	-12.903%	20	5,170	-22.222%
2026-07-30	0.6300	0.6300	0.6200	0.6200	-16.216%	2	5,170	-32.258%
2026-07-29	0.7400	0.7400	0.7400	0.7400	+13.846%	1	5,170	-43.243%
2026-07-28	0.6500	0.6500	0.6500	0.6500	-10.959%	1	5,170	-35.385%
2026-07-27	0.7200	0.7300	0.7100	0.7300	+5.797%	36	5,170	-42.466%
2026-07-24	0.6900	0.6900	0.6900	0.6900	-2.817%	1	5,170	-39.130%
2026-07-23	0.6800	0.7100	0.6500	0.7100	+7.576%	68	5,170	-40.845%
2026-07-22	0.6500	0.6700	0.6500	0.6600	-14.286%	3	5,176	-36.364%
2026-07-21	0.7700	0.7700	0.7700	0.7700	-12.500%	2	5,176	-45.455%
2026-07-17	0.8500	0.8800	0.8500	0.8800	+8.642%	71	5,176	-52.273%
2026-07-16	0.8100	0.8100	0.8100	0.8100	+1.250%	1	5,246	-48.148%
2026-07-13	0.8000	0.8000	0.8000	0.8000	-25.234%	602	5,246	-47.500%
2026-07-07	1.0700	1.0800	1.0700	1.0700	+3.883%	70	5,856	-60.748%
2026-07-06	1.0700	1.0700	1.0300	1.0300	-9.649%	41	5,786	-59.223%
2026-07-02	1.0400	1.1400	1.0400	1.1400	-2.564%	20	5,803	-63.158%
2026-07-01	1.1400	1.1700	1.1200	1.1700	+3.540%	81	5,803	-64.103%
2026-06-30	1.1700	1.1700	1.0500	1.1300	-1.739%	107	5,763	-62.832%
2026-06-29	1.1600	1.1600	1.1500	1.1500	-0.862%	47	5,772	-63.478%
2026-06-26	1.1600	1.1600	1.1600	1.1600	-4.918%	71	5,772	-63.793%
2026-06-25	1.2100	1.2200	1.2100	1.2200	-2.400%	6	5,773	-65.574%
2026-06-23	1.2500	1.2500	1.2300	1.2500	+3.306%	3	5,772	-66.400%
2026-06-22	1.2000	1.2400	1.2000	1.2100	-10.370%	347	5,773	-65.289%
2026-06-18	1.3600	1.3800	1.3500	1.3500	+19.469%	45	5,785	-68.889%
2026-06-17	1.1000	1.1300	1.1000	1.1300	-6.612%	2	5,785	-62.832%
2026-06-15	1.2100	1.2100	1.2100	1.2100	-3.200%	1	5,785	-65.289%
2026-06-12	1.2400	1.2500	1.2400	1.2500	-16.107%	10	5,786	-66.400%
2026-06-11	1.4900	1.4900	1.4900	1.4900	-2.614%	1	5,786	-71.812%
2026-06-10	1.5300	1.5300	1.5300	1.5300	-1.290%	501	5,787	-72.549%
2026-06-09	1.5800	1.5800	1.5500	1.5500	-3.125%	14	5,305	-72.903%
2026-06-08	1.5900	1.6200	1.5700	1.6000	+1.911%	20	5,306	-73.750%
2026-06-05	1.5700	1.5700	1.5500	1.5700	+16.296%	195	5,306	-73.248%
2026-06-04	1.3500	1.3500	1.3500	1.3500	-5.594%	1	5,307	-68.889%
2026-06-03	1.3800	1.4500	1.3800	1.4300	+18.182%	926	5,357	-70.629%
2026-06-02	1.1900	1.2100	1.1900	1.2100	0.000%	4	5,307	-65.289%
2026-06-01	1.2000	1.2100	1.2000	1.2100	+8.036%	7	5,310	-65.289%
2026-05-26	1.1400	1.1400	1.1200	1.1200	-1.754%	3	5,310	-62.500%
2026-05-22	1.1400	1.1400	1.1400	1.1400	+12.871%	23	5,308	-63.158%
2026-05-21	1.0100	1.0100	1.0100	1.0100	0.000%	4	5,308	-58.416%
2026-05-20	1.1200	1.1200	1.0100	1.0100	-17.213%	16	5,308	-58.416%
2026-05-19	1.2200	1.2200	1.2200	1.2200	+4.274%	29	5,319	-65.574%
2026-05-18	1.1700	1.1700	1.1700	1.1700	+7.339%	17	5,319	-64.103%
2026-05-14	1.0700	1.0900	1.0700	1.0900	+21.111%	3	5,319	-61.468%
2026-05-12	0.9200	0.9200	0.9000	0.9000	+3.448%	27	5,301	-53.333%
2026-05-07	0.8700	0.8700	0.8700	0.8700	-3.333%	3	5,301	-51.724%
2026-04-29	0.8900	0.9000	0.8600	0.9000	+12.500%	13	5,297	-53.333%
2026-04-28	0.8000	0.8000	0.8000	0.8000	-3.614%	1	5,285	-47.500%
2026-04-24	0.8500	0.8500	0.8300	0.8300	+7.792%	2	5,285	-49.398%
2026-04-23	0.7600	0.7700	0.7600	0.7700	+2.667%	3	5,285	-45.455%
2026-04-22	0.7500	0.7500	0.7500	0.7500	+13.636%	1	5,286	-44.000%
2026-04-21	0.6600	0.6600	0.6600	0.6600	-5.714%	187	5,172	-36.364%
2026-04-20	0.7000	0.7000	0.7000	0.7000	+4.478%	1	5,172	-40.000%
2026-04-17	0.6700	0.6700	0.6700	0.6700	-9.459%	1	5,172	-37.313%
2026-04-16	0.7600	0.7600	0.7400	0.7400	-6.329%	5	5,171	-43.243%
2026-04-15	0.7900	0.7900	0.7900	0.7900	+2.597%	1	5,166	-46.835%
2026-04-14	0.7800	0.7800	0.7700	0.7700	-4.938%	4	5,166	-45.455%
2026-04-13	0.8100	0.8100	0.8100	0.8100	-11.957%	1	5,163	-48.148%
2026-04-09	0.9200	0.9200	0.9200	0.9200	-29.231%	1	5,163	-54.348%
2026-04-02	1.3000	1.3000	1.3000	1.3000	-23.977%	6	5,163	-67.692%
2026-03-30	1.7100	1.7100	1.7100	1.7100	+3.012%	1	5,163	-75.439%
2026-03-27	1.6600	1.6600	1.6600	1.6600	+14.483%	1	5,163	-74.699%
2026-03-25	1.4500	1.4500	1.4500	1.4500	-8.228%	3	5,163	-71.034%
2026-03-23	1.5300	1.5800	1.5300	1.5800	-19.797%	4	5,160	-73.418%
2026-03-20	1.8400	1.9700	1.8400	1.9700	+11.932%	6	5,156	-78.680%
2026-03-19	1.6900	1.7900	1.6900	1.7600	+12.102%	602	5,156	-76.136%
2026-03-18	1.5700	1.5700	1.5700	1.5700	+5.369%	1	4,556	-73.248%
2026-03-17	1.4900	1.4900	1.4900	1.4900	-9.697%	1	4,556	-71.812%
2026-03-16	1.6500	1.6500	1.6500	1.6500	-8.840%	1	4,556	-74.545%
2026-03-13	1.8100	1.8100	1.8100	1.8100	+13.125%	1	4,556	-76.796%
2026-03-12	1.6000	1.6000	1.6000	1.6000	+15.108%	1	4,556	-73.750%
2026-03-11	1.3900	1.3900	1.3900	1.3900	+7.752%	1	4,556	-69.784%
2026-03-10	1.2900	1.2900	1.2900	1.2900	-9.790%	1	4,556	-67.442%
2026-03-09	1.5700	1.5900	1.4300	1.4300	-11.728%	6	4,556	-70.629%
2026-03-06	1.6200	1.6200	1.6200	1.6200	+2.532%	1	4,560	-74.074%
2026-03-05	1.5800	1.5800	1.5800	1.5800	+5.333%	1	4,560	-73.418%
2026-03-03	1.7300	1.7400	1.5000	1.5000	+30.435%	32	4,560	-72.000%
2026-03-02	1.1900	1.3800	1.1200	1.1500	+1.770%	17	4,559	-63.478%
2026-02-27	1.0900	1.1300	1.0900	1.1300	+8.654%	30	4,559	-62.832%
2026-02-26	1.0400	1.0400	1.0400	1.0400	+1.961%	1	4,552	-59.615%
2026-02-24	1.0400	1.0400	1.0200	1.0200	-12.069%	2	4,552	-58.824%
2026-02-23	1.1200	1.1600	1.1200	1.1600	+8.411%	8	4,551	-63.793%
2026-02-20	1.0700	1.0700	1.0700	1.0700	-13.008%	1	4,551	-60.748%
2026-02-19	1.2400	1.2400	1.2300	1.2300	-11.511%	2	4,551	-65.854%
2026-02-18	1.4100	1.4100	1.3400	1.3900	+1.460%	4	4,552	-69.784%
2026-02-17	1.3700	1.3700	1.3700	1.3700	+22.321%	1	4,549	-69.343%
2026-02-11	1.1600	1.1600	1.1200	1.1200	-8.197%	2	4,549	-62.500%
2026-02-10	1.2500	1.2500	1.2200	1.2200	-5.426%	2	4,548	-65.574%
2026-02-09	1.2900	1.2900	1.2900	1.2900	-10.417%	1	4,548	-67.442%
2026-02-06	1.4400	1.4400	1.4400	1.4400	-2.041%	1	4,548	-70.833%
2026-02-05	1.4700	1.4700	1.4700	1.4700	-3.922%	1	4,548	-71.429%
2026-02-04	1.5300	1.5300	1.5300	1.5300	+15.909%	1	4,548	-72.549%
2026-02-03	1.3300	1.3300	1.3200	1.3200	-11.409%	4	4,548	-68.182%
2026-01-30	1.4400	1.4900	1.4400	1.4900	+18.254%	3	4,542	-71.812%
2026-01-29	1.4000	1.4000	1.2600	1.2600	-8.029%	13	4,542	-66.667%
2026-01-28	1.3700	1.3700	1.3700	1.3700	+5.385%	2	4,537	-69.343%
2026-01-27	1.3100	1.3100	1.2900	1.3000	-11.565%	4	4,537	-67.692%
2026-01-26	1.4700	1.4800	1.4600	1.4700	-0.676%	4	4,537	-71.429%
2026-01-23	1.5100	1.5300	1.4800	1.4800	-3.896%	14	4,537	-71.622%
2026-01-22	1.5600	1.5600	1.5200	1.5400	-11.494%	4	4,537	-72.727%
2026-01-21	1.8400	1.8400	1.7400	1.7400	-17.925%	3	4,537	-75.862%
2026-01-20	2.1300	2.1300	2.1000	2.1200	+30.864%	10	4,537	-80.189%
2026-01-16	2.2200	2.2300	1.6200	1.6200	-25.346%	4	4,530	-74.074%
2026-01-15	2.1700	2.1700	2.1700	2.1700	-6.466%	2	4,530	-80.645%
2026-01-14	2.3200	2.3200	2.3200	2.3200	-3.734%	4	4,530	-81.897%
2026-01-13	2.4100	2.4100	2.4100	2.4100	+4.783%	3	4,530	-82.573%
2026-01-12	2.3100	2.3100	2.3000	2.3000	+0.877%	3	4,530	-81.739%
2026-01-09	2.2500	2.2800	2.2500	2.2800	-5.785%	3	4,530	-81.579%
2026-01-08	2.4100	2.4200	2.4100	2.4200	-2.811%	3	4,530	-82.645%
2026-01-07	2.4900	2.4900	2.4900	2.4900	-11.071%	2	4,530	-83.133%
2025-12-30	2.8000	2.8000	2.8000	2.8000	-11.111%	10	4,530	-85.000%
2025-12-22	3.1500	3.2000	3.1500	3.1500	+16.667%	474	4,520	-86.667%
2025-12-15	2.7000	2.7000	2.7000	2.7000	-3.915%	20	4,520	-84.444%
2025-12-12	2.8100	2.8100	2.8100	2.8100	-2.768%	29	4,500	-85.053%
2025-11-14	2.8900	2.8900	2.8900	2.8900	-18.362%	1	4,500	-85.467%
2025-11-04	3.5400	3.5400	3.5400	3.5400	-1.667%	1,500	4,500	-88.136%
2025-10-30	3.6000	3.6000	3.6000	3.6000	-1.370%	1,000	3,000	-88.333%
2025-10-28	3.6500	3.6500	3.6500	3.6500	0.000%	2,000	2,000	-88.493%