Dark

EWZ20261120P31
EWZ Nov 20 2026 31.00 Put (EWZ261120P00031000)
option OPRA

EOD

Oct 1, 2026

0.5300+6.000%(+0.0300)1,094

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5000	0.6000	0.4900	0.5300	+6.000%	1,094	138,131	0.000%
2026-09-30	0.5400	0.5900	0.4800	0.5000	-20.635%	191	138,244	+6.000%
2026-09-29	0.6800	0.7400	0.6300	0.6300	-1.563%	180	138,158	-15.873%
2026-09-28	0.6700	0.6700	0.6000	0.6400	+12.281%	98	138,009	-17.188%
2026-09-25	0.5900	0.6500	0.5600	0.5700	+1.786%	100	137,960	-7.018%
2026-09-24	0.5100	0.5900	0.4900	0.5600	+9.804%	80,198	137,942	-5.357%
2026-09-23	0.4200	0.5300	0.4000	0.5100	+18.605%	15,065	57,808	+3.922%
2026-09-22	0.4900	0.5200	0.4300	0.4300	0.000%	10,076	43,322	+23.256%
2026-09-21	0.4600	0.4700	0.4100	0.4300	-14.000%	13,070	33,761	+23.256%
2026-09-18	0.5400	0.5400	0.5000	0.5000	+8.696%	4	22,001	+6.000%
2026-09-17	0.5300	0.5400	0.4400	0.4600	-9.804%	42	22,001	+15.217%
2026-09-16	0.4900	0.5200	0.4600	0.5100	+4.082%	15,028	21,494	+3.922%
2026-09-15	0.5000	0.5000	0.4900	0.4900	+4.255%	2	6,974	+8.163%
2026-09-14	0.5700	0.6100	0.4700	0.4700	+6.818%	140	6,974	+12.766%
2026-09-11	0.4400	0.4500	0.4400	0.4400	-2.222%	5	6,855	+20.455%
2026-09-09	0.5000	0.5000	0.4200	0.4500	+12.500%	245	6,855	+17.778%
2026-09-08	0.4000	0.4000	0.4000	0.4000	-9.091%	1	6,854	+32.500%
2026-09-04	0.4900	0.4900	0.4400	0.4400	0.000%	112	6,922	+20.455%
2026-09-03	0.4500	0.4500	0.4200	0.4400	-12.000%	73	6,922	+20.455%
2026-09-02	0.5400	0.5600	0.4900	0.5000	-35.065%	475	6,874	+6.000%
2026-08-31	0.7600	0.7700	0.7600	0.7700	-16.304%	2,004	6,701	-31.169%
2026-08-28	0.8900	0.9200	0.8900	0.9200	+8.235%	9	4,702	-42.391%
2026-08-26	0.8500	0.8500	0.8500	0.8500	+6.250%	1	4,701	-37.647%
2026-08-25	0.8200	0.8200	0.8000	0.8000	+3.896%	7	4,703	-33.750%
2026-08-24	0.7700	0.7700	0.7700	0.7700	-13.483%	1	4,703	-31.169%
2026-08-20	1.0200	1.0200	0.8900	0.8900	-7.292%	2	4,704	-40.449%
2026-08-19	0.9600	0.9600	0.9600	0.9600	-8.571%	1	4,703	-44.792%
2026-08-18	1.0200	1.0500	1.0200	1.0500	-8.696%	46	4,703	-49.524%
2026-08-14	1.1300	1.1500	1.1300	1.1500	+9.524%	207	4,658	-53.913%
2026-08-13	1.1000	1.1000	1.0500	1.0500	+5.000%	524	4,534	-49.524%
2026-08-12	1.0000	1.0000	1.0000	1.0000	-6.542%	518	4,017	-47.000%
2026-08-11	1.0000	1.0800	1.0000	1.0700	+37.179%	575	3,499	-50.467%
2026-08-10	0.7700	0.7900	0.7700	0.7800	-1.266%	121	3,335	-32.051%
2026-08-07	0.7400	0.7900	0.7400	0.7900	+9.722%	82	3,335	-32.911%
2026-08-06	0.7100	0.7200	0.7100	0.7200	+1.408%	81	3,319	-26.389%
2026-08-05	0.7100	0.7100	0.7100	0.7100	-5.333%	17	3,317	-25.352%
2026-07-31	0.7500	0.7500	0.7500	0.7500	-8.537%	1	3,317	-29.333%
2026-07-30	0.8400	0.8400	0.8200	0.8200	-5.747%	30	3,317	-35.366%
2026-07-28	0.8500	0.8700	0.8500	0.8700	-8.421%	2	3,325	-39.080%
2026-07-27	0.9400	0.9500	0.9300	0.9500	+4.396%	144	3,324	-44.211%
2026-07-23	0.9400	0.9400	0.9000	0.9100	+3.409%	67	3,276	-41.758%
2026-07-22	0.8800	0.8800	0.8800	0.8800	-13.725%	22	3,275	-39.773%
2026-07-20	1.0200	1.0200	1.0200	1.0200	-27.660%	1	3,259	-48.039%
2026-07-01	1.4100	1.4100	1.4100	1.4100	+1.439%	39	3,259	-62.411%
2026-06-30	1.4300	1.4300	1.3900	1.3900	-3.472%	92	3,259	-61.871%
2026-06-29	1.4500	1.4700	1.4300	1.4400	+1.408%	86	3,259	-63.194%
2026-06-26	1.4400	1.4400	1.4200	1.4200	-7.190%	46	3,286	-62.676%
2026-06-23	1.5500	1.5500	1.5300	1.5300	+2.000%	2	3,287	-65.359%
2026-06-22	1.5100	1.5200	1.5000	1.5000	-9.091%	153	3,287	-64.667%
2026-06-18	1.6500	1.6500	1.6500	1.6500	+14.583%	13	3,286	-67.879%
2026-06-17	1.4400	1.4400	1.4400	1.4400	-4.636%	1	3,286	-63.194%
2026-06-16	1.5100	1.5100	1.5100	1.5100	-1.307%	501	3,286	-64.901%
2026-06-12	1.5300	1.5300	1.5300	1.5300	-20.313%	1	2,787	-65.359%
2026-06-09	1.8100	1.9200	1.8100	1.9200	+1.053%	6	2,788	-72.396%
2026-06-08	1.9000	1.9000	1.9000	1.9000	0.000%	3	2,788	-72.105%
2026-06-05	1.9000	1.9000	1.9000	1.9000	+31.034%	11	2,788	-72.105%
2026-05-29	1.4500	1.4500	1.4500	1.4500	+7.407%	1	2,788	-63.448%
2026-05-28	1.3500	1.3500	1.3500	1.3500	-1.460%	2	2,788	-60.741%
2026-05-22	1.3800	1.3800	1.3700	1.3700	+8.730%	158	2,788	-61.314%
2026-05-21	1.3600	1.3600	1.2600	1.2600	-5.263%	7	2,783	-57.937%
2026-05-20	1.3300	1.3300	1.3300	1.3300	-14.194%	8	2,783	-60.150%
2026-05-19	1.4800	1.5500	1.4800	1.5500	+9.155%	473	3,249	-65.806%
2026-05-18	1.4200	1.4200	1.4200	1.4200	+9.231%	10	3,249	-62.676%
2026-05-14	1.3000	1.3000	1.3000	1.3000	+4.000%	2	3,249	-59.231%
2026-05-13	1.1700	1.2500	1.1500	1.2500	+11.607%	96	3,184	-57.600%
2026-05-12	1.1200	1.1200	1.1200	1.1200	+3.704%	17	3,184	-52.679%
2026-05-11	1.0800	1.0800	1.0800	1.0800	+8.000%	1	3,184	-50.926%
2026-05-08	0.9900	1.0000	0.9900	1.0000	-3.846%	375	3,183	-47.000%
2026-05-07	1.0100	1.0400	1.0100	1.0400	+10.638%	8	2,814	-49.038%
2026-04-27	0.9400	0.9400	0.9400	0.9400	+4.444%	439	2,808	-43.617%
2026-04-16	0.9000	0.9000	0.9000	0.9000	-15.888%	1	2,369	-41.111%
2026-04-09	1.1000	1.1000	1.0700	1.0700	-47.805%	593	2,369	-50.467%
2026-03-13	2.0500	2.0500	2.0500	2.0500	+5.128%	2	1,762	-74.146%
2026-03-12	1.9500	1.9500	1.9500	1.9500	+4.278%	5	1,760	-72.821%
2026-03-03	1.8700	1.8700	1.8700	1.8700	-47.765%	5	1,755	-71.658%
2025-12-16	3.5800	3.5800	3.5800	3.5800	+14.744%	10	1,753	-85.196%
2025-12-15	3.1200	3.1200	3.1200	3.1200	-23.716%	1,750	1,753	-83.013%
2025-12-01	4.0900	4.0900	4.0900	4.0900	+30.671%	3	10	-87.042%
2025-11-11	3.1300	3.1300	3.1300	3.1300	0.000%	7	7	-83.067%