Dark

EWZ20261120P33
EWZ Nov 20 2026 33.00 Put (EWZ261120P00033000)
option OPRA

EOD

Oct 1, 2026

1.02+6.250%(+0.06)1,918

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9400	1.1200	0.8800	1.0200	+6.250%	1,918	15,840	0.000%
2026-09-30	1.0600	1.0800	0.9200	0.9600	-17.241%	1,768	13,975	+6.250%
2026-09-29	1.2400	1.2700	1.1600	1.1600	-3.333%	72	12,345	-12.069%
2026-09-28	1.0100	1.2000	1.0100	1.2000	+15.385%	834	12,279	-15.000%
2026-09-25	1.0600	1.1500	1.0400	1.0400	+4.000%	121	11,457	-1.923%
2026-09-24	0.9500	1.0700	0.9500	1.0000	+8.696%	1,502	11,361	+2.000%
2026-09-23	0.7800	0.9300	0.7600	0.9200	+19.481%	41	11,731	+10.870%
2026-09-22	0.9000	0.9700	0.7400	0.7700	-7.229%	886	11,714	+32.468%
2026-09-21	0.8000	0.8700	0.7900	0.8300	-10.753%	2,075	10,988	+22.892%
2026-09-18	0.9400	0.9800	0.9100	0.9300	+8.140%	29	9,015	+9.677%
2026-09-17	1.0400	1.0400	0.8600	0.8600	-9.474%	40	9,006	+18.605%
2026-09-16	0.9500	0.9500	0.8900	0.9500	+6.742%	11	9,021	+7.368%
2026-09-15	0.9100	0.9100	0.8600	0.8900	0.000%	2,007	9,015	+14.607%
2026-09-14	1.0100	1.0100	0.8800	0.8900	+7.229%	45	7,014	+14.607%
2026-09-11	0.7700	0.8300	0.7700	0.8300	+12.162%	2,010	7,002	+22.892%
2026-09-10	0.8800	0.8800	0.7400	0.7400	-13.953%	50	6,987	+37.838%
2026-09-09	0.7700	0.8600	0.7700	0.8600	+11.688%	4	6,944	+18.605%
2026-09-08	0.6900	0.7700	0.6800	0.7700	-8.333%	54	6,951	+32.468%
2026-09-04	0.8700	0.8700	0.8000	0.8400	-1.176%	368	6,617	+21.429%
2026-09-03	0.7900	0.8500	0.7900	0.8500	-7.609%	5	6,617	+20.000%
2026-09-02	1.0100	1.0100	0.9000	0.9200	-23.333%	200	6,616	+10.870%
2026-09-01	1.2000	1.2000	1.1200	1.2000	-9.091%	61	6,610	-15.000%
2026-08-31	1.2600	1.3300	1.2600	1.3200	-14.839%	8	6,566	-22.727%
2026-08-28	1.5800	1.5800	1.5500	1.5500	+6.164%	7	6,567	-34.194%
2026-08-27	1.4800	1.4800	1.4600	1.4600	+2.098%	27	6,574	-30.137%
2026-08-26	1.3500	1.4300	1.3500	1.4300	-8.333%	12	6,557	-28.671%
2026-08-25	1.4100	1.5600	1.3100	1.5600	+11.429%	23	6,705	-34.615%
2026-08-24	1.4000	1.4000	1.4000	1.4000	-6.667%	1	6,697	-27.143%
2026-08-21	1.5900	1.5900	1.4700	1.5000	-10.714%	1,136	6,698	-32.000%
2026-08-20	1.6800	1.6800	1.6800	1.6800	+3.067%	10	7,535	-39.286%
2026-08-19	1.5700	1.6300	1.5700	1.6300	-4.678%	470	7,525	-37.423%
2026-08-17	1.7000	1.7200	1.6900	1.7100	-5.525%	71	7,526	-40.351%
2026-08-14	1.9000	1.9500	1.8100	1.8100	-1.093%	91	7,464	-43.646%
2026-08-13	1.8300	1.9200	1.8200	1.8300	+2.809%	150	7,385	-44.262%
2026-08-12	1.8000	1.8100	1.6700	1.7800	-0.559%	4,728	7,243	-42.697%
2026-08-11	1.4300	1.8500	1.4300	1.7900	+31.618%	1,354	2,608	-43.017%
2026-08-10	1.3500	1.3600	1.3200	1.3600	-1.449%	136	1,397	-25.000%
2026-08-07	1.3800	1.3800	1.3600	1.3800	+13.115%	67	1,274	-26.087%
2026-08-06	1.2500	1.2500	1.2200	1.2200	0.000%	70	1,207	-16.393%
2026-08-05	1.2200	1.2200	1.2200	1.2200	0.000%	25	1,138	-16.393%
2026-08-04	1.2200	1.2200	1.2200	1.2200	0.000%	35	1,113	-16.393%
2026-07-31	1.2200	1.2200	1.2200	1.2200	-4.688%	1	1,103	-16.393%
2026-07-30	1.3400	1.3400	1.2800	1.2800	-17.419%	51	1,103	-20.313%
2026-07-29	1.5400	1.5500	1.5400	1.5500	+9.929%	2	1,103	-34.194%
2026-07-28	1.4100	1.4100	1.4100	1.4100	-7.843%	76	1,102	-27.660%
2026-07-27	1.5000	1.5300	1.4900	1.5300	+15.909%	58	1,082	-33.333%
2026-07-22	1.3900	1.3900	1.3200	1.3200	-17.500%	2	1,075	-22.727%
2026-07-21	1.6000	1.6000	1.6000	1.6000	-3.030%	1	1,090	-36.250%
2026-07-20	1.6000	1.6500	1.6000	1.6500	-7.303%	69	1,090	-38.182%
2026-07-17	1.7800	1.7800	1.7800	1.7800	+7.229%	1	1,047	-42.697%
2026-07-16	1.6400	1.6600	1.6400	1.6600	+7.792%	2	1,046	-38.554%
2026-07-15	1.5400	1.5400	1.5400	1.5400	-1.911%	23	1,051	-33.766%
2026-07-14	1.5500	1.5700	1.5500	1.5700	-6.548%	3	1,041	-35.032%
2026-07-10	1.6600	1.6800	1.6600	1.6800	-22.222%	11	1,041	-39.286%
2026-07-01	2.1500	2.1600	2.1500	2.1600	+0.935%	21	1,051	-52.778%
2026-06-30	2.2100	2.2100	2.1400	2.1400	+0.943%	83	1,042	-52.336%
2026-06-29	2.1600	2.1600	2.1200	2.1200	0.000%	26	960	-51.887%
2026-06-26	2.1500	2.1500	2.1200	2.1200	-7.018%	36	936	-51.887%
2026-06-25	2.2500	2.2800	2.2500	2.2800	-6.939%	2	901	-55.263%
2026-06-24	2.4600	2.4600	2.4400	2.4500	+6.061%	12	901	-58.367%
2026-06-23	2.3400	2.3400	2.3100	2.3100	+2.212%	2	889	-55.844%
2026-06-22	2.2700	2.2700	2.2600	2.2600	-8.502%	2	888	-54.867%
2026-06-18	2.4900	2.4900	2.4700	2.4700	+3.347%	7	895	-58.704%
2026-06-17	2.0500	2.3900	2.0500	2.3900	+4.825%	2	895	-57.322%
2026-06-16	2.2900	2.2900	2.2600	2.2800	+5.069%	430	895	-55.263%
2026-06-15	2.1700	2.1700	2.1700	2.1700	-5.240%	1	887	-52.995%
2026-06-12	2.2900	2.2900	2.2900	2.2900	-11.583%	1	886	-55.459%
2026-06-11	2.6500	2.6500	2.5900	2.5900	-4.428%	2	887	-60.618%
2026-06-10	2.7000	2.7100	2.7000	2.7100	-0.733%	2	887	-62.362%
2026-06-09	2.7300	2.7300	2.7300	2.7300	-1.444%	1	887	-62.637%
2026-06-08	2.7300	2.7800	2.7300	2.7700	+3.358%	4	887	-63.177%
2026-06-05	2.6800	2.6800	2.6800	2.6800	+11.203%	1	886	-61.940%
2026-06-04	2.4100	2.4100	2.4100	2.4100	-3.600%	1	886	-57.676%
2026-06-03	2.4800	2.5000	2.4800	2.5000	+21.359%	2	887	-59.200%
2026-06-02	2.0600	2.0600	2.0600	2.0600	-2.370%	1	886	-50.485%
2026-06-01	2.1300	2.1300	2.1100	2.1100	0.000%	2	885	-51.659%
2026-05-29	2.1300	2.1300	2.1100	2.1100	+4.975%	10	884	-51.659%
2026-05-27	2.0100	2.0100	2.0100	2.0100	+1.515%	10	884	-49.254%
2026-05-22	1.9900	1.9900	1.9800	1.9800	+7.609%	9	865	-48.485%
2026-05-21	1.9200	1.9200	1.8200	1.8400	-4.167%	659	206	-44.565%
2026-05-20	1.9200	1.9200	1.9200	1.9200	-9.434%	9	206	-46.875%
2026-05-19	2.1200	2.1200	2.1200	2.1200	+3.922%	4	181	-51.887%
2026-05-18	2.0400	2.0400	2.0400	2.0400	-4.673%	12	181	-50.000%
2026-05-15	2.1400	2.1400	2.1400	2.1400	+14.439%	1	181	-52.336%
2026-05-14	1.8700	1.8700	1.8700	1.8700	+3.889%	1	180	-45.455%
2026-05-13	1.7100	1.8000	1.7100	1.8000	+11.111%	3	164	-43.333%
2026-05-12	1.6200	1.6200	1.6200	1.6200	+5.882%	15	164	-37.037%
2026-05-11	1.5300	1.5300	1.5300	1.5300	+2.000%	6	164	-33.333%
2026-05-07	1.5000	1.5000	1.5000	1.5000	-0.662%	3	160	-32.000%
2026-04-29	1.5100	1.5100	1.5100	1.5100	-13.714%	1	157	-32.450%
2026-02-24	1.7500	1.7500	1.7500	1.7500	-8.377%	5	156	-41.714%
2026-02-11	1.9100	1.9100	1.9100	1.9100	-5.911%	1	151	-46.597%
2026-01-29	2.0300	2.0300	2.0300	2.0300	-18.800%	150	150	-49.754%
2026-01-22	2.5000	2.5000	2.5000	2.5000	0.000%	150	150	-59.200%