Dark

EWZ20261120P35
EWZ Nov 20 2026 35.00 Put (EWZ261120P00035000)
option OPRA

EOD

Oct 1, 2026

1.70+5.590%(+0.09)4,849

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.5900	1.8500	1.5800	1.7000	+5.590%	4,849	65,038	0.000%
2026-09-30	1.8000	1.8000	1.5600	1.6100	-18.274%	1,060	61,401	+5.590%
2026-09-29	2.0500	2.1000	1.9400	1.9700	0.000%	10,881	61,943	-13.706%
2026-09-28	2.0200	2.0200	1.8900	1.9700	+10.674%	162	65,023	-13.706%
2026-09-25	1.6700	1.9100	1.6700	1.7800	+4.094%	162	65,115	-4.494%
2026-09-24	1.6200	1.7700	1.6000	1.7100	+6.875%	1,102	64,278	-0.585%
2026-09-23	1.3600	1.6000	1.3400	1.6000	+20.301%	32	64,077	+6.250%
2026-09-22	1.5200	1.5200	1.3100	1.3300	-5.674%	791	64,057	+27.820%
2026-09-21	1.4200	1.5000	1.3900	1.4100	-9.615%	224	64,030	+20.567%
2026-09-18	1.6000	1.6400	1.5600	1.5600	+4.698%	5,015	63,889	+8.974%
2026-09-17	1.5900	1.5900	1.4700	1.4900	-8.589%	2,542	64,676	+14.094%
2026-09-16	1.5900	1.6300	1.5300	1.6300	+8.667%	168	65,046	+4.294%
2026-09-15	1.5100	1.6000	1.4800	1.5000	-1.961%	841	65,036	+13.333%
2026-09-14	1.6300	1.6500	1.5000	1.5300	+6.250%	986	65,018	+11.111%
2026-09-11	1.3500	1.4400	1.3400	1.4400	+12.500%	147	64,712	+18.056%
2026-09-10	1.5000	1.5200	1.2800	1.2800	-9.859%	358	64,742	+32.813%
2026-09-09	1.3500	1.4600	1.3500	1.4200	+7.576%	32	64,633	+19.718%
2026-09-08	1.1700	1.3300	1.1700	1.3200	-8.966%	480	64,695	+28.788%
2026-09-04	1.5100	1.5100	1.3300	1.4500	+2.837%	10,361	54,638	+17.241%
2026-09-03	1.3400	1.4500	1.3400	1.4100	-6.000%	55	54,638	+20.567%
2026-09-02	1.6300	1.6300	1.5000	1.5000	-23.077%	432	54,605	+13.333%
2026-09-01	1.8600	1.9500	1.8300	1.9500	-15.584%	517	54,481	-12.821%
2026-08-28	2.4100	2.5000	2.3100	2.3100	+5.963%	518	54,413	-26.407%
2026-08-27	2.2900	2.3900	2.1800	2.1800	-1.357%	2,647	54,408	-22.018%
2026-08-26	2.1300	2.2100	2.0700	2.2100	-1.339%	4	51,896	-23.077%
2026-08-25	2.2700	2.2700	2.1500	2.2400	-1.754%	3,812	51,894	-24.107%
2026-08-24	2.4700	2.4700	2.2300	2.2800	-1.299%	31,539	47,979	-25.439%
2026-08-21	2.3500	2.4000	2.2900	2.3100	-14.760%	3,488	31,220	-26.407%
2026-08-20	2.5000	2.7400	2.5000	2.7100	+6.275%	1,923	28,170	-37.269%
2026-08-19	2.4500	2.5500	2.4100	2.5500	-9.894%	27	26,579	-33.333%
2026-08-13	2.7300	2.8300	2.7300	2.8300	+0.355%	24	26,561	-39.929%
2026-08-12	2.8200	2.8200	2.8200	2.8200	+0.714%	1	26,545	-39.716%
2026-08-11	2.8800	2.8800	2.8000	2.8000	+26.126%	15	26,544	-39.286%
2026-08-10	2.2100	2.2400	2.1900	2.2200	+1.370%	732	26,540	-23.423%
2026-08-07	2.1600	2.2000	2.1500	2.1900	+8.416%	2,879	26,229	-22.374%
2026-08-06	2.0200	2.0200	2.0200	2.0200	+2.538%	80	23,692	-15.842%
2026-08-05	1.8000	1.9800	1.8000	1.9700	-1.005%	2,292	23,692	-13.706%
2026-08-04	2.0400	2.0400	1.9900	1.9900	-3.398%	125	21,575	-14.573%
2026-07-30	2.1800	2.1800	2.0400	2.0600	-12.712%	1,184	21,605	-17.476%
2026-07-29	2.3600	2.3700	2.3200	2.3600	+7.273%	212	20,682	-27.966%
2026-07-28	2.1600	2.2000	2.1600	2.2000	-5.172%	108	20,578	-22.727%
2026-07-27	2.3100	2.3200	2.3100	2.3200	+12.621%	126	20,553	-26.724%
2026-07-22	2.0900	2.0900	2.0400	2.0600	-17.600%	12	20,553	-17.476%
2026-07-21	2.5000	2.5000	2.5000	2.5000	-3.846%	3	20,546	-32.000%
2026-07-17	2.5800	2.6300	2.5500	2.6000	+10.169%	60	20,546	-34.615%
2026-07-15	2.3600	2.3600	2.3600	2.3600	-7.451%	4	20,554	-27.966%
2026-07-13	2.5600	2.5600	2.5500	2.5500	+2.410%	4	20,558	-33.333%
2026-07-10	2.4900	2.4900	2.4900	2.4900	-15.593%	1	20,558	-31.727%
2026-07-09	2.9500	2.9500	2.9500	2.9500	-1.338%	8	20,558	-42.373%
2026-07-07	2.9900	2.9900	2.9900	2.9900	-1.967%	12	20,550	-43.144%
2026-07-06	3.0500	3.0500	3.0500	3.0500	-3.175%	1	20,538	-44.262%
2026-07-02	2.9200	3.1500	2.9100	3.1500	+0.639%	11	20,536	-46.032%
2026-07-01	3.1300	3.1300	3.1300	3.1300	+0.968%	15,000	20,536	-45.687%
2026-06-30	3.1000	3.1000	3.1000	3.1000	-1.587%	100	5,736	-45.161%
2026-06-29	3.1500	3.1500	3.1500	3.1500	+3.279%	2	5,736	-46.032%
2026-06-26	3.0500	3.0500	3.0500	3.0500	-4.688%	60	5,738	-44.262%
2026-06-25	3.2000	3.2000	3.2000	3.2000	-5.882%	100	5,797	-46.875%
2026-06-24	3.4000	3.4100	3.4000	3.4000	+7.256%	150	5,842	-50.000%
2026-06-22	3.1700	3.1700	3.1700	3.1700	-9.943%	2	5,873	-46.372%
2026-06-18	3.5200	3.5200	3.5200	3.5200	+5.075%	3,300	2,392	-51.705%
2026-06-17	2.8900	3.3500	2.8900	3.3500	+3.077%	116	2,392	-49.254%
2026-06-16	3.2000	3.2500	3.2000	3.2500	-14.474%	201	2,392	-47.692%
2026-06-10	3.8000	3.8000	3.8000	3.8000	+0.796%	5	2,229	-55.263%
2026-06-08	3.7700	3.7700	3.7700	3.7700	+10.882%	1	2,229	-54.907%
2026-06-03	3.3000	3.4000	3.3000	3.4000	+19.298%	4	2,230	-50.000%
2026-06-02	2.8500	2.8500	2.8500	2.8500	-2.062%	2,000	2,230	-40.351%
2026-05-29	2.9100	2.9100	2.9100	2.9100	+5.054%	1	428	-41.581%
2026-05-22	2.7700	2.7700	2.7700	2.7700	+9.055%	6	428	-38.628%
2026-05-21	2.5400	2.5400	2.5400	2.5400	-4.869%	1	428	-33.071%
2026-05-20	2.6700	2.6700	2.6700	2.6700	-10.101%	8	428	-36.330%
2026-05-19	3.0500	3.0500	2.9700	2.9700	+6.071%	4	427	-42.761%
2026-05-18	2.8000	2.8000	2.8000	2.8000	-5.724%	12	427	-39.286%
2026-05-15	2.9700	2.9700	2.9700	2.9700	+14.672%	1	427	-42.761%
2026-05-14	2.6100	2.6100	2.5900	2.5900	+1.569%	5	427	-34.363%
2026-05-13	2.5500	2.5500	2.5500	2.5500	+12.335%	1	428	-33.333%
2026-05-12	2.2700	2.2700	2.2700	2.2700	+5.093%	12	428	-25.110%
2026-05-11	2.2100	2.2100	2.1600	2.1600	+0.935%	7	428	-21.296%
2026-05-07	2.1400	2.1400	2.1400	2.1400	+13.830%	3	428	-20.561%
2026-04-30	1.8800	1.8800	1.8800	1.8800	-12.558%	2	428	-9.574%
2026-04-29	2.1500	2.1500	2.1500	2.1500	+9.694%	2	428	-20.930%
2026-04-28	1.9600	1.9600	1.9600	1.9600	+4.255%	102	428	-13.265%
2026-04-27	1.8800	1.8800	1.8800	1.8800	+12.575%	1	328	-9.574%
2026-04-15	1.6700	1.6700	1.6700	1.6700	-12.565%	1	328	+1.796%
2026-04-10	1.9100	1.9100	1.9100	1.9100	-33.449%	1	327	-10.995%
2026-04-01	2.8400	2.9100	2.8200	2.8700	-11.692%	247	327	-40.767%
2026-03-23	3.2500	3.2500	3.2500	3.2500	-18.546%	3	78	-47.692%
2026-03-20	3.9900	3.9900	3.9900	3.9900	+14.000%	5	76	-57.393%
2026-03-16	3.5000	3.5000	3.5000	3.5000	+7.362%	10	81	-51.429%
2026-03-09	3.2600	3.2800	3.2500	3.2600	-10.440%	5	83	-47.853%
2026-03-03	3.4800	3.6400	3.4800	3.6400	+40.000%	20	92	-53.297%
2026-02-11	2.6400	2.6500	2.6000	2.6000	-5.797%	67	96	-34.615%
2026-02-10	2.7600	2.7600	2.7600	2.7600	-13.750%	2	27	-38.406%
2026-02-05	2.2200	3.2000	2.2200	3.2000	-5.045%	2	25	-46.875%
2026-02-04	3.3700	3.3700	3.3700	3.3700	+5.975%	1	24	-49.555%
2026-01-30	3.2500	3.4000	2.7500	3.1800	+2.581%	6	23	-46.541%
2026-01-29	3.1000	3.1100	3.0800	3.1000	-8.284%	10	20	-45.161%
2026-01-23	3.3500	3.3800	3.3500	3.3800	0.000%	10	10	-49.704%