Dark

EWZ20261120P34
EWZ Nov 20 2026 34.00 Put (EWZ261120P00034000)
option OPRA

EOD

Oct 1, 2026

1.34+7.200%(+0.09)281

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.2400	1.4700	1.2400	1.3400	+7.200%	281	140,093	0.000%
2026-09-30	1.3800	1.4300	1.2100	1.2500	-15.541%	6,299	140,151	+7.200%
2026-09-29	1.6100	1.6700	1.4800	1.4800	-5.128%	1,842	136,294	-9.459%
2026-09-28	1.5900	1.5900	1.4900	1.5600	+10.638%	414	136,469	-14.103%
2026-09-25	1.4500	1.5100	1.3700	1.4100	+3.676%	627	136,081	-4.965%
2026-09-24	1.2400	1.3900	1.2300	1.3600	+7.937%	40,041	135,568	-1.471%
2026-09-23	1.0100	1.2600	1.0100	1.2600	+28.571%	15,209	95,550	+6.349%
2026-09-22	1.1700	1.1900	0.9800	0.9800	-10.092%	10,434	80,197	+36.735%
2026-09-21	1.0900	1.1200	1.0700	1.0900	-10.656%	10,550	70,358	+22.936%
2026-09-18	1.2400	1.2900	1.2200	1.2200	+6.087%	25	60,552	+9.836%
2026-09-17	1.2800	1.2800	1.1500	1.1500	-8.000%	102	60,547	+16.522%
2026-09-16	1.2400	1.2900	1.1900	1.2500	+6.838%	15,212	60,334	+7.200%
2026-09-15	1.1800	1.2600	1.1300	1.1700	+0.862%	1,369	45,649	+14.530%
2026-09-14	1.3100	1.3300	1.1600	1.1600	+6.422%	73	44,810	+15.517%
2026-09-11	1.0200	1.1300	1.0200	1.0900	+9.000%	19	44,772	+22.936%
2026-09-10	1.1700	1.1800	0.9700	1.0000	-9.910%	333	44,773	+34.000%
2026-09-09	1.1000	1.1600	1.0900	1.1100	+8.824%	194	44,845	+20.721%
2026-09-08	0.9000	1.0300	0.9000	1.0200	-8.929%	114	44,849	+31.373%
2026-09-04	1.0700	1.1200	1.0400	1.1200	+3.704%	43	44,837	+19.643%
2026-09-03	1.0700	1.1200	1.0600	1.0800	-9.244%	101	44,837	+24.074%
2026-09-02	1.3600	1.3600	1.1700	1.1900	-22.727%	54	44,811	+12.605%
2026-09-01	1.5500	1.5500	1.4500	1.5400	-9.412%	602	44,794	-12.987%
2026-08-31	1.6500	1.7000	1.6200	1.7000	-9.574%	12	45,182	-21.176%
2026-08-28	1.9100	1.9100	1.8800	1.8800	+6.215%	3	45,184	-28.723%
2026-08-27	1.9400	1.9400	1.7700	1.7700	-1.667%	10,041	45,186	-24.294%
2026-08-26	1.7000	1.8000	1.7000	1.8000	+8.434%	11	39,590	-25.556%
2026-08-25	1.7300	1.8000	1.6600	1.6600	-7.778%	6	39,590	-19.277%
2026-08-24	1.7800	1.8200	1.7800	1.8000	-3.226%	156	39,591	-25.556%
2026-08-21	1.9400	1.9400	1.7900	1.8600	-4.124%	1,342	39,526	-27.957%
2026-08-19	1.9400	1.9400	1.9400	1.9400	-16.017%	1	39,387	-30.928%
2026-08-18	2.2100	2.3200	2.1900	2.3100	+6.452%	908	39,388	-41.991%
2026-08-17	2.1700	2.1800	2.1700	2.1700	-3.125%	129	38,743	-38.249%
2026-08-14	2.2700	2.4500	2.2200	2.2400	-5.085%	1,163	38,674	-40.179%
2026-08-13	2.1800	2.3700	2.1800	2.3600	+4.889%	101	37,880	-43.220%
2026-08-12	2.2200	2.3000	2.2100	2.2500	-0.881%	2,920	37,884	-40.444%
2026-08-11	2.2700	2.3500	2.2600	2.2700	+29.714%	57	35,396	-40.969%
2026-08-10	1.7200	1.7500	1.7200	1.7500	+0.575%	902	35,339	-23.429%
2026-08-07	1.6300	1.7600	1.6300	1.7400	+8.750%	985	34,455	-22.989%
2026-08-06	1.5700	1.6200	1.5700	1.6000	+4.575%	289	34,376	-16.250%
2026-08-05	1.5300	1.5700	1.5300	1.5300	-6.135%	218	34,359	-12.418%
2026-08-04	1.5600	1.6400	1.5600	1.6300	+3.822%	316	34,355	-17.791%
2026-08-03	1.5900	1.5900	1.5400	1.5700	0.000%	26	34,352	-14.650%
2026-07-31	1.5700	1.5700	1.5700	1.5700	-6.548%	1	34,329	-14.650%
2026-07-30	1.7100	1.7100	1.6600	1.6800	-10.638%	531	34,329	-20.238%
2026-07-29	1.9300	1.9300	1.8800	1.8800	+6.215%	28	34,338	-28.723%
2026-07-28	1.7500	1.7700	1.7300	1.7700	-7.330%	178	34,338	-24.294%
2026-07-27	1.9000	1.9100	1.9000	1.9100	+13.690%	446	34,338	-29.843%
2026-07-22	1.6800	1.6800	1.6800	1.6800	-14.286%	4	34,338	-20.238%
2026-07-20	2.0100	2.0100	1.9600	1.9600	-7.981%	140	34,338	-31.633%
2026-07-17	2.1300	2.1300	2.1300	2.1300	+4.412%	59	34,322	-37.089%
2026-07-10	2.0400	2.0400	2.0400	2.0400	-22.727%	3	34,322	-34.314%
2026-07-02	2.6400	2.6400	2.6400	2.6400	+1.149%	340	34,324	-49.242%
2026-07-01	2.6100	2.6200	2.6000	2.6100	+0.385%	108	34,324	-48.659%
2026-06-30	2.6400	2.6400	2.6000	2.6000	0.000%	15,100	34,324	-48.462%
2026-06-29	2.6800	2.6800	2.6000	2.6000	+0.775%	205	26,686	-48.462%
2026-06-26	2.5800	2.5800	2.5500	2.5800	-5.147%	216	26,686	-48.062%
2026-06-25	2.5800	2.7200	2.5800	2.7200	-6.529%	25,001	34,896	-50.735%
2026-06-24	2.9100	2.9100	2.9100	2.9100	+3.929%	10	9,902	-53.952%
2026-06-23	2.8000	2.8000	2.8000	2.8000	+3.321%	1	9,912	-52.143%
2026-06-22	2.6800	2.7200	2.6800	2.7100	-8.136%	85	9,912	-50.554%
2026-06-18	3.0000	3.0000	2.9500	2.9500	+19.433%	3,079	9,306	-54.576%
2026-06-17	2.4900	2.4900	2.4700	2.4700	-7.143%	2	9,306	-45.749%
2026-06-16	2.7500	2.7500	2.6600	2.6600	-10.438%	2,176	9,306	-49.624%
2026-06-03	2.8000	2.9700	2.8000	2.9700	+20.243%	14	9,306	-54.882%
2026-06-02	2.4500	2.4700	2.4500	2.4700	+2.490%	2	9,303	-45.749%
2026-05-29	2.5000	2.5000	2.4100	2.4100	+2.119%	2	9,303	-44.398%
2026-05-28	2.3500	2.3600	2.3100	2.3600	-2.479%	345	9,303	-43.220%
2026-05-27	2.4200	2.4200	2.4200	2.4200	+3.419%	1	9,303	-44.628%
2026-05-22	2.3800	2.3800	2.3400	2.3400	+3.084%	85	9,303	-42.735%
2026-05-21	2.2700	2.2700	2.2700	2.2700	-0.439%	12	9,303	-40.969%
2026-05-20	2.2800	2.2800	2.2800	2.2800	-13.962%	66	9,303	-41.228%
2026-05-19	2.6000	2.6500	2.5100	2.6500	+9.959%	1,073	8,303	-49.434%
2026-05-18	2.4100	2.4100	2.4100	2.4100	-4.365%	118	8,303	-44.398%
2026-05-15	2.5000	2.5200	2.5000	2.5200	+10.526%	14	8,303	-46.825%
2026-05-14	2.2600	2.2800	2.2600	2.2800	+13.433%	12	8,303	-41.228%
2026-05-13	2.0100	2.0100	2.0100	2.0100	+4.145%	8	8,303	-33.333%
2026-05-12	1.9300	1.9300	1.9300	1.9300	+4.324%	108	8,303	-30.570%
2026-05-11	1.8500	1.8500	1.8500	1.8500	+8.187%	47	8,303	-27.568%
2026-05-08	1.7000	1.7100	1.7000	1.7100	-5.525%	3	8,303	-21.637%
2026-05-07	1.8100	1.8100	1.8100	1.8100	+13.836%	24	8,303	-25.967%
2026-04-30	1.7500	1.7500	1.5900	1.5900	-14.516%	1,510	8,303	-15.723%
2026-04-29	1.8100	1.8600	1.8100	1.8600	+11.377%	1,000	6,803	-27.957%
2026-04-28	1.6600	1.6700	1.6600	1.6700	+5.696%	100	5,803	-19.760%
2026-04-27	1.5800	1.5800	1.5800	1.5800	-5.389%	1	5,703	-15.190%
2026-04-24	1.6700	1.6700	1.6700	1.6700	+15.972%	1	5,703	-19.760%
2026-04-21	1.4200	1.4400	1.4200	1.4400	-5.882%	11	5,703	-6.944%
2026-04-16	1.5300	1.5300	1.5300	1.5300	+6.250%	1	5,703	-12.418%
2026-04-15	1.4400	1.4400	1.4400	1.4400	-22.995%	5	5,703	-6.944%
2026-04-09	1.8100	1.8700	1.8100	1.8700	-7.426%	38	5,698	-28.342%
2026-04-08	1.9700	2.0200	1.9700	2.0200	-29.371%	79	5,698	-33.663%
2026-03-23	2.8500	2.8600	2.8500	2.8600	-5.298%	2	5,623	-53.147%
2026-03-18	3.0200	3.0200	3.0200	3.0200	+8.633%	1	5,623	-55.629%
2026-03-17	2.7900	2.8000	2.7800	2.7800	-1.418%	159	5,623	-51.799%
2026-03-03	2.7500	2.8200	2.7500	2.8200	+34.928%	2	5,464	-52.482%
2026-02-26	2.1000	2.1000	2.0900	2.0900	+1.456%	2	5,463	-35.885%
2026-02-24	2.0600	2.0600	2.0600	2.0600	-10.435%	5	5,463	-34.951%
2026-02-20	2.3000	2.3000	2.3000	2.3000	+2.222%	20	5,458	-41.739%
2026-02-11	2.3100	2.3100	2.2400	2.2500	-19.929%	427	5,458	-40.444%
2026-02-02	2.8100	2.8100	2.8100	2.8100	-52.292%	6	5,006	-52.313%
2025-10-27	5.9000	5.9000	5.8900	5.8900	0.000%	5,000	5,000	-77.250%