Dark

EWZ20261120P32
EWZ Nov 20 2026 32.00 Put (EWZ261120P00032000)
option OPRA

EOD

Oct 1, 2026

0.7600+5.556%(+0.0400)1,841

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7200	0.8700	0.6700	0.7600	+5.556%	1,841	24,026	0.000%
2026-09-30	0.7700	0.8100	0.6600	0.7200	-15.294%	6,574	23,644	+5.556%
2026-09-29	0.9300	0.9700	0.8500	0.8500	-4.494%	293	18,428	-10.588%
2026-09-28	0.9100	0.9200	0.8300	0.8900	+12.658%	779	18,137	-14.607%
2026-09-25	0.7700	0.8500	0.7700	0.7900	+3.947%	217	17,458	-3.797%
2026-09-24	0.7000	0.7900	0.7000	0.7600	+10.145%	46	17,248	0.000%
2026-09-23	0.5600	0.6900	0.5600	0.6900	+27.778%	44	17,211	+10.145%
2026-09-22	0.6600	0.6600	0.5400	0.5400	-10.000%	570	17,173	+40.741%
2026-09-21	0.6400	0.6400	0.5700	0.6000	-11.765%	815	17,008	+26.667%
2026-09-18	0.6900	0.7100	0.6800	0.6800	+7.937%	13	16,964	+11.765%
2026-09-17	0.7700	0.7700	0.6100	0.6300	-7.353%	665	16,954	+20.635%
2026-09-16	0.7100	0.7100	0.6700	0.6800	+4.615%	82	16,558	+11.765%
2026-09-15	0.6800	0.6800	0.6500	0.6500	+1.563%	6,247	17,089	+16.923%
2026-09-14	0.7300	0.7300	0.6400	0.6400	+3.226%	1,079	10,959	+18.750%
2026-09-11	0.6200	0.6200	0.5500	0.6200	+8.772%	42	10,958	+22.581%
2026-09-10	0.6500	0.6500	0.5500	0.5700	-6.557%	68	10,968	+33.333%
2026-09-09	0.5800	0.6500	0.5800	0.6100	+7.018%	590	10,941	+24.590%
2026-09-08	0.5400	0.5900	0.5400	0.5700	-8.065%	7	10,353	+33.333%
2026-09-04	0.6600	0.6600	0.5800	0.6200	0.000%	209	10,575	+22.581%
2026-09-03	0.5800	0.6200	0.5700	0.6200	-7.463%	3,196	10,575	+22.581%
2026-09-02	0.7500	0.7600	0.6700	0.6700	-26.374%	40	7,505	+13.433%
2026-09-01	0.8900	0.9100	0.8600	0.9100	-10.784%	2,080	7,477	-16.484%
2026-08-31	1.0400	1.0400	1.0100	1.0200	-14.286%	5	5,492	-25.490%
2026-08-27	1.1900	1.2000	1.1900	1.1900	+6.250%	11	5,525	-36.134%
2026-08-26	1.0500	1.1200	1.0500	1.1200	+5.660%	100	5,514	-32.143%
2026-08-25	1.0400	1.0600	0.9400	1.0600	-0.935%	371	5,432	-28.302%
2026-08-24	1.0400	1.1000	1.0400	1.0700	-9.322%	2,042	5,134	-28.972%
2026-08-21	1.1600	1.1900	1.1200	1.1800	-6.349%	51	3,116	-35.593%
2026-08-19	1.2600	1.2600	1.2600	1.2600	-5.970%	10	3,081	-39.683%
2026-08-18	1.3400	1.3400	1.3400	1.3400	0.000%	10	3,081	-43.284%
2026-08-17	1.3400	1.3400	1.3400	1.3400	-7.586%	1	3,071	-43.284%
2026-08-14	1.3600	1.5200	1.3600	1.4500	+3.571%	178	3,071	-47.586%
2026-08-13	1.4500	1.4500	1.4000	1.4000	+2.941%	368	2,898	-45.714%
2026-08-12	1.3700	1.4000	1.3400	1.3600	-4.895%	352	2,539	-44.118%
2026-08-11	1.2200	1.4400	1.2200	1.4300	+38.835%	471	2,196	-46.853%
2026-08-10	1.0300	1.0400	1.0200	1.0300	-1.905%	210	2,043	-26.214%
2026-08-07	1.0500	1.0500	1.0400	1.0500	+9.375%	74	2,102	-27.619%
2026-08-06	0.9600	0.9600	0.9600	0.9600	+3.226%	94	2,045	-20.833%
2026-08-05	0.9400	0.9400	0.9300	0.9300	-6.061%	32	2,045	-18.280%
2026-07-31	0.9900	0.9900	0.9900	0.9900	-6.604%	1	2,039	-23.232%
2026-07-30	1.0700	1.0700	1.0500	1.0600	-10.169%	45	2,039	-28.302%
2026-07-29	1.1800	1.1800	1.1800	1.1800	-2.479%	100	2,058	-35.593%
2026-07-27	1.2000	1.2100	1.2000	1.2100	+5.217%	51	2,047	-37.190%
2026-07-23	1.1500	1.1500	1.1500	1.1500	+8.491%	37	2,068	-33.913%
2026-07-22	1.0600	1.0600	1.0600	1.0600	-24.823%	100	2,068	-28.302%
2026-07-17	1.4100	1.4100	1.4100	1.4100	+6.015%	2	2,068	-46.099%
2026-07-16	1.3300	1.3300	1.3300	1.3300	-2.920%	1	2,068	-42.857%
2026-07-13	1.3700	1.3700	1.3700	1.3700	-22.159%	1	2,068	-44.526%
2026-07-02	1.7600	1.7600	1.7600	1.7600	+0.571%	1	2,069	-56.818%
2026-07-01	1.7500	1.7500	1.7500	1.7500	-1.130%	32	2,069	-56.571%
2026-06-30	1.8000	1.8000	1.7700	1.7700	+1.724%	81	2,038	-57.062%
2026-06-29	1.8000	1.8100	1.7400	1.7400	0.000%	80	2,029	-56.322%
2026-06-26	1.8200	1.8200	1.7400	1.7400	-12.121%	41	2,028	-56.322%
2026-06-25	1.9800	1.9800	1.9800	1.9800	+6.452%	1	2,027	-61.616%
2026-06-22	1.7800	1.8600	1.7800	1.8600	-8.374%	105	2,028	-59.140%
2026-06-18	1.9900	2.0800	1.9900	2.0300	+21.557%	15	2,017	-62.562%
2026-06-17	1.6900	1.6900	1.6600	1.6700	-10.215%	19	2,017	-54.491%
2026-06-16	1.8900	1.8900	1.8600	1.8600	-14.679%	2	2,017	-59.140%
2026-06-11	2.1800	2.1800	2.1800	2.1800	-3.965%	100	2,017	-65.138%
2026-06-05	2.2600	2.2700	2.2600	2.2700	+13.500%	20	2,018	-66.520%
2026-06-03	2.0000	2.0000	2.0000	2.0000	+14.943%	107	2,018	-62.000%
2026-06-02	1.7400	1.7400	1.7400	1.7400	-1.136%	10	2,039	-56.322%
2026-05-29	1.8000	1.8100	1.7600	1.7600	+7.317%	35	2,049	-56.818%
2026-05-28	1.6300	1.6400	1.6100	1.6400	-1.796%	15	2,043	-53.659%
2026-05-22	1.7100	1.7100	1.6700	1.6700	+10.596%	6	2,037	-54.491%
2026-05-21	1.6400	1.6400	1.5100	1.5100	-5.625%	47	2,032	-49.669%
2026-05-20	1.6000	1.6000	1.6000	1.6000	-11.111%	9	2,032	-52.500%
2026-05-19	1.8000	1.9000	1.7900	1.8000	+5.263%	606	2,027	-57.778%
2026-05-18	1.7100	1.7100	1.7100	1.7100	+8.228%	11	2,027	-55.556%
2026-05-14	1.5800	1.5800	1.5800	1.5800	+5.333%	2	2,027	-51.899%
2026-05-13	1.4100	1.5000	1.4100	1.5000	+11.111%	26	1,999	-49.333%
2026-05-12	1.3500	1.3500	1.3500	1.3500	+5.469%	16	1,999	-43.704%
2026-05-11	1.2800	1.2800	1.2800	1.2800	+6.667%	5	1,999	-40.625%
2026-05-08	1.2000	1.2000	1.2000	1.2000	-4.000%	356	1,999	-36.667%
2026-05-07	1.2200	1.2500	1.2200	1.2500	+11.607%	13	1,643	-39.200%
2026-05-06	1.1100	1.1200	1.1100	1.1200	-5.085%	5	1,635	-32.143%
2026-04-24	1.1800	1.1900	1.1800	1.1800	-45.116%	20	1,635	-35.593%
2026-03-23	2.1800	2.1800	2.1400	2.1500	-22.939%	10	1,616	-64.651%
2026-03-20	2.6800	2.7900	2.6800	2.7900	+33.493%	193	1,616	-72.760%
2026-03-17	2.0800	2.0900	2.0800	2.0900	-8.333%	10	1,616	-63.636%
2026-03-12	2.2800	2.2800	2.2800	2.2800	+3.167%	5	1,606	-66.667%
2026-03-03	2.2100	2.2100	2.2100	2.2100	+52.414%	5	1,602	-65.611%
2026-02-24	1.4500	1.4500	1.4500	1.4500	-11.585%	1	1,597	-47.586%
2026-02-11	1.6400	1.6400	1.6300	1.6400	-13.684%	21	1,597	-53.659%
2026-02-03	1.8200	1.9000	1.8200	1.9000	-8.213%	53	1,583	-60.000%
2026-02-02	2.0700	2.0700	2.0700	2.0700	-20.690%	50	1,583	-63.285%
2026-01-21	2.6100	2.6100	2.6100	2.6100	-12.416%	50	1,583	-70.881%
2026-01-15	2.9800	2.9800	2.9800	2.9800	-24.937%	5	1,533	-74.497%
2025-12-29	3.9700	3.9700	3.9700	3.9700	-6.147%	3	1,528	-80.856%
2025-11-13	4.2300	4.2300	4.2300	4.2300	+12.800%	1,500	1,525	-82.033%
2025-11-11	3.7500	3.7500	3.7500	3.7500	0.000%	25	25	-79.733%