Dark

EWZ20261120P36
EWZ Nov 20 2026 36.00 Put (EWZ261120P00036000)
option OPRA

EOD

Oct 1, 2026

2.11+3.431%(+0.07)302

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.0100	2.3200	2.0100	2.1100	+3.431%	302	19,052	0.000%
2026-09-30	2.2400	2.2500	1.9800	2.0400	-14.286%	872	18,891	+3.431%
2026-09-29	2.5800	2.5900	2.3800	2.3800	-2.459%	2,089	19,527	-11.345%
2026-09-28	2.3400	2.4600	2.3300	2.4400	+9.910%	194	19,462	-13.525%
2026-09-25	2.2700	2.3600	2.2000	2.2200	+8.293%	583	19,276	-4.955%
2026-09-24	2.0100	2.1800	2.0100	2.0500	+1.485%	3,807	18,940	+2.927%
2026-09-23	1.7200	2.0200	1.7200	2.0200	+20.238%	5,280	14,994	+4.455%
2026-09-22	1.9200	1.9200	1.6800	1.6800	-5.085%	353	10,045	+25.595%
2026-09-21	1.8400	1.8900	1.7700	1.7700	-10.152%	37	9,921	+19.209%
2026-09-18	2.0100	2.0400	1.9500	1.9700	+5.348%	520	9,900	+7.107%
2026-09-17	1.9700	1.9700	1.8700	1.8700	-7.426%	5	9,482	+12.834%
2026-09-16	1.9600	2.0900	1.8300	2.0200	+8.602%	1,822	9,482	+4.455%
2026-09-15	1.9100	1.9900	1.8600	1.8600	-2.618%	432	8,284	+13.441%
2026-09-14	2.0500	2.0500	1.8800	1.9100	+4.945%	255	8,243	+10.471%
2026-09-11	1.7300	1.8200	1.7300	1.8200	+10.976%	5	8,249	+15.934%
2026-09-10	1.8800	1.8900	1.6200	1.6400	-10.383%	37	8,253	+28.659%
2026-09-09	1.8300	1.8300	1.8300	1.8300	+13.665%	1	8,242	+15.301%
2026-09-08	1.5400	1.6800	1.4800	1.6100	-12.022%	21	8,241	+31.056%
2026-09-04	1.7400	1.8300	1.7300	1.8300	+4.571%	121	8,123	+15.301%
2026-09-03	1.7400	1.8100	1.7100	1.7500	-5.914%	553	8,123	+20.571%
2026-09-02	2.0400	2.0400	1.8600	1.8600	-19.828%	217	8,093	+13.441%
2026-09-01	2.3100	2.3200	2.2600	2.3200	-10.425%	931	7,958	-9.052%
2026-08-31	2.6000	2.6500	2.5600	2.5900	-6.835%	1,129	8,496	-18.533%
2026-08-28	2.9500	3.0000	2.7800	2.7800	+2.963%	595	7,601	-24.101%
2026-08-27	2.9100	2.9100	2.7000	2.7000	+1.124%	331	7,081	-21.852%
2026-08-25	2.8200	2.8200	2.6600	2.6700	-4.982%	578	6,774	-20.974%
2026-08-24	2.7800	2.8100	2.7100	2.8100	-1.056%	311	6,603	-24.911%
2026-08-21	2.7800	2.9300	2.7800	2.8400	-17.681%	159	6,598	-25.704%
2026-08-13	3.4500	3.4500	3.4500	3.4500	+0.583%	4	6,442	-38.841%
2026-08-11	3.4300	3.4300	3.4300	3.4300	+25.182%	1	6,442	-38.484%
2026-08-10	2.7700	2.7700	2.7400	2.7400	+0.735%	1,391	6,442	-22.993%
2026-08-07	2.5400	2.7200	2.5400	2.7200	+10.121%	31	6,188	-22.426%
2026-08-06	2.4600	2.5300	2.3000	2.4700	+1.646%	2,565	6,161	-14.575%
2026-08-05	2.3900	2.4400	2.2000	2.4300	+1.674%	1,310	4,701	-13.169%
2026-08-04	2.3900	2.3900	2.3900	2.3900	-3.239%	16	4,058	-11.715%
2026-07-30	2.5300	2.5300	2.4700	2.4700	-13.028%	413	4,109	-14.575%
2026-07-29	2.8400	2.8400	2.8400	2.8400	+9.231%	92	4,053	-25.704%
2026-07-28	2.5900	2.6000	2.5900	2.6000	-7.143%	26	4,066	-18.846%
2026-07-27	2.8000	2.8000	2.7900	2.8000	+2.941%	13	4,066	-24.643%
2026-07-24	2.7200	2.7200	2.7200	2.7200	+7.937%	63	4,067	-22.426%
2026-07-22	2.5200	2.5200	2.5200	2.5200	-15.436%	2	4,056	-16.270%
2026-07-21	2.9800	2.9800	2.9800	2.9800	-3.871%	1	4,056	-29.195%
2026-07-17	3.0500	3.1000	3.0500	3.1000	+11.111%	15	4,056	-31.935%
2026-07-14	2.7900	2.7900	2.7900	2.7900	-9.709%	10	4,056	-24.373%
2026-07-13	3.0900	3.0900	3.0900	3.0900	-16.486%	1	4,046	-31.715%
2026-06-29	3.7000	3.7000	3.7000	3.7000	+2.778%	2	4,046	-42.973%
2026-06-26	3.6000	3.6000	3.6000	3.6000	-2.965%	17	4,046	-41.389%
2026-06-25	3.7100	3.7100	3.7100	3.7100	-1.067%	1	4,046	-43.127%
2026-06-16	3.7500	3.7500	3.7500	3.7500	-10.714%	500	4,046	-43.733%
2026-06-10	4.2000	4.2000	4.2000	4.2000	-4.328%	1	4,046	-49.762%
2026-06-08	4.4200	4.4200	4.3900	4.3900	+35.077%	2	4,048	-51.936%
2026-05-26	3.2500	3.2500	3.2500	3.2500	+1.562%	1	4,049	-35.077%
2026-05-22	3.3000	3.3000	3.2000	3.2000	+3.226%	3,024	1,056	-34.063%
2026-05-21	3.1000	3.1000	3.1000	3.1000	+0.324%	1	1,056	-31.935%
2026-05-20	3.3000	3.3000	3.0900	3.0900	-10.435%	263	1,056	-31.715%
2026-05-19	3.4500	3.4500	3.4500	3.4500	+11.290%	3	861	-38.841%
2026-05-18	3.1000	3.1000	3.1000	3.1000	-10.145%	11	861	-31.935%
2026-05-15	3.4700	3.4700	3.4500	3.4500	+22.776%	2	861	-38.841%
2026-05-13	2.8100	2.8100	2.8100	2.8100	+5.639%	2	859	-24.911%
2026-05-12	2.6600	2.6600	2.6600	2.6600	+4.724%	10	847	-20.677%
2026-05-11	2.5400	2.5400	2.5400	2.5400	+1.195%	4	847	-16.929%
2026-05-07	2.5100	2.5100	2.5100	2.5100	+13.575%	3	843	-15.936%
2026-05-06	2.2100	2.2100	2.2100	2.2100	-0.450%	1	840	-4.525%
2026-04-30	2.3000	2.3000	2.2200	2.2200	-11.200%	20	839	-4.955%
2026-04-29	2.5000	2.5000	2.5000	2.5000	+14.155%	2	819	-15.600%
2026-04-27	2.1900	2.1900	2.1700	2.1900	-1.794%	6	817	-3.653%
2026-04-23	2.0900	2.2600	2.0900	2.2300	+16.754%	19	814	-5.381%
2026-04-21	1.9100	1.9100	1.9100	1.9100	-4.500%	1	801	+10.471%
2026-04-15	2.0000	2.0000	2.0000	2.0000	-40.299%	1	801	+5.500%
2026-04-01	3.2700	3.3500	3.2600	3.3500	-18.293%	490	801	-37.015%
2026-03-27	4.1000	4.1000	4.1000	4.1000	+10.811%	156	386	-48.537%
2026-03-23	3.7000	3.7000	3.7000	3.7000	+12.805%	4	300	-42.973%
2026-03-10	3.2800	3.2800	3.2800	3.2800	+10.067%	25	296	-35.671%
2026-02-11	3.0500	3.0500	2.9800	2.9800	-9.697%	257	271	-29.195%
2026-02-03	3.3000	3.3000	3.3000	3.3000	-10.811%	3	10	-36.061%
2026-02-02	3.7000	3.7000	3.7000	3.7000	-2.375%	6	10	-42.973%
2026-01-23	3.7900	3.7900	3.7900	3.7900	-0.785%	1	4	-44.327%
2026-01-22	3.8200	3.8200	3.8200	3.8200	0.000%	3	3	-44.764%