Dark

EWZ20261120P37
EWZ Nov 20 2026 37.00 Put (EWZ261120P00037000)
option OPRA

EOD

Oct 1, 2026

2.62+4.382%(+0.11)3,984

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.4800	2.8700	2.4800	2.6200	+4.382%	3,984	50,118	0.000%
2026-09-30	2.7500	2.7600	2.4800	2.5100	-14.334%	3,229	47,636	+4.382%
2026-09-29	3.1300	3.1300	2.9300	2.9300	-1.014%	1,599	48,500	-10.580%
2026-09-28	2.8700	2.9600	2.8700	2.9600	+7.636%	459	49,252	-11.486%
2026-09-25	2.8100	2.8600	2.7200	2.7500	+3.383%	2,376	49,079	-4.727%
2026-09-24	2.4800	2.6800	2.4700	2.6600	+8.130%	2,072	48,020	-1.504%
2026-09-23	2.2300	2.4700	2.2100	2.4600	+17.143%	424	46,410	+6.504%
2026-09-22	2.3700	2.3700	2.0900	2.1000	-4.977%	301	46,142	+24.762%
2026-09-21	2.2900	2.2900	2.1700	2.2100	-8.678%	266	46,055	+18.552%
2026-09-18	2.3500	2.5200	2.3500	2.4200	+5.217%	977	45,792	+8.264%
2026-09-17	2.6700	2.6700	2.3000	2.3000	-6.122%	31,481	46,284	+13.913%
2026-09-16	2.4600	2.5400	2.2100	2.4500	+6.522%	1,126	14,867	+6.939%
2026-09-15	2.3500	2.4300	2.2900	2.3000	-1.288%	1,653	14,179	+13.913%
2026-09-14	2.5200	2.5400	2.3100	2.3300	+3.097%	1,376	12,992	+12.446%
2026-09-11	2.1000	2.2600	2.1000	2.2600	+10.784%	9	11,921	+15.929%
2026-09-10	2.3400	2.3400	1.9800	2.0400	-8.520%	71	11,922	+28.431%
2026-09-09	2.1200	2.2600	2.1100	2.2300	+8.780%	637	11,905	+17.489%
2026-09-08	1.9000	2.0500	1.9000	2.0500	-10.088%	17	11,683	+27.805%
2026-09-04	2.3200	2.3200	2.1200	2.2800	+4.587%	482	11,410	+14.912%
2026-09-03	2.1800	2.2400	2.1600	2.1800	-6.034%	1,391	11,410	+20.183%
2026-09-02	2.5200	2.5200	2.3200	2.3200	-20.548%	7,384	10,402	+12.931%
2026-09-01	2.8300	2.9600	2.7500	2.9200	-7.302%	2,325	5,305	-10.274%
2026-08-31	3.0000	3.2000	3.0000	3.1500	-10.000%	15	4,000	-16.825%
2026-08-28	3.5000	3.5000	3.5000	3.5000	+6.061%	1	3,998	-25.143%
2026-08-27	3.5000	3.5000	3.3000	3.3000	-1.493%	628	3,998	-20.606%
2026-08-26	3.3000	3.3500	3.3000	3.3500	+3.077%	11	3,374	-21.791%
2026-08-25	3.2500	3.2500	3.2500	3.2500	-2.985%	89	3,365	-19.385%
2026-08-24	3.3500	3.3500	3.3500	3.3500	-4.286%	18	3,289	-21.791%
2026-08-21	3.5000	3.5000	3.5000	3.5000	-7.895%	302	3,273	-25.143%
2026-08-20	3.8000	3.8000	3.8000	3.8000	-1.299%	1	2,973	-31.053%
2026-08-19	3.7500	3.8500	3.7500	3.8500	-6.098%	3	2,974	-31.948%
2026-08-18	4.1000	4.1000	4.1000	4.1000	+2.500%	1	2,975	-36.098%
2026-08-17	4.0000	4.0000	4.0000	4.0000	-3.614%	1	2,976	-34.500%
2026-08-14	4.2500	4.3000	4.1500	4.1500	0.000%	36	2,977	-36.867%
2026-08-13	4.3000	4.3500	4.1500	4.1500	+2.469%	52	2,976	-36.867%
2026-08-12	4.0500	4.0500	4.0500	4.0500	0.000%	1	2,985	-35.309%
2026-08-11	3.4500	4.0500	3.4500	4.0500	+20.896%	5	2,986	-35.309%
2026-08-10	3.3000	3.3500	3.3000	3.3500	+1.515%	2	2,983	-21.791%
2026-08-07	2.9900	3.3000	2.9900	3.3000	+12.628%	520	2,984	-20.606%
2026-08-06	2.8900	2.9900	2.8900	2.9300	+1.736%	31	2,968	-10.580%
2026-08-05	2.9000	2.9000	2.8800	2.8800	-4.000%	10	2,940	-9.028%
2026-08-04	2.8800	3.0000	2.8800	3.0000	+4.530%	8	2,940	-12.667%
2026-08-03	2.8800	2.8800	2.8700	2.8700	-4.333%	2	2,940	-8.711%
2026-07-31	3.0000	3.0000	3.0000	3.0000	+1.010%	6	2,940	-12.667%
2026-07-30	3.2000	3.2000	2.9700	2.9700	-12.647%	8	2,934	-11.785%
2026-07-29	3.3000	3.4500	3.3000	3.4000	+7.937%	77	2,936	-22.941%
2026-07-28	3.1000	3.1500	3.1000	3.1500	-4.545%	49	2,945	-16.825%
2026-07-27	3.3000	3.3000	3.3000	3.3000	-1.493%	46	2,992	-20.606%
2026-07-24	3.3500	3.3500	3.3500	3.3500	+4.688%	1	2,947	-21.791%
2026-07-23	3.1000	3.2000	3.0000	3.2000	+3.226%	9	2,946	-18.125%
2026-07-22	3.0500	3.1000	3.0500	3.1000	-8.824%	10	2,938	-15.484%
2026-07-21	3.5000	3.5000	3.4000	3.4000	-2.857%	4	2,928	-22.941%
2026-07-20	3.5000	3.5000	3.5000	3.5000	-5.405%	4	2,924	-25.143%
2026-07-17	3.7000	3.7000	3.6000	3.7000	+1.370%	25	2,921	-29.189%
2026-07-16	3.6500	3.6500	3.6500	3.6500	+7.353%	1	2,899	-28.219%
2026-07-15	3.3500	3.4000	3.3500	3.4000	+1.493%	12	2,898	-22.941%
2026-07-14	3.2500	3.3500	3.2500	3.3500	-6.944%	16	2,888	-21.791%
2026-07-13	3.4500	3.6000	3.4500	3.6000	+5.882%	41	2,860	-27.222%
2026-07-10	3.4500	3.5000	3.4000	3.4000	-12.821%	17	2,821	-22.941%
2026-07-09	4.1500	4.1500	3.9000	3.9000	-7.143%	14	2,806	-32.821%
2026-07-08	4.3500	4.3500	4.2000	4.2000	+2.439%	20	2,793	-37.619%
2026-07-07	4.1500	4.1500	4.1000	4.1000	0.000%	2	2,770	-36.098%
2026-07-06	4.1500	4.1500	4.1000	4.1000	-4.651%	2	2,770	-36.098%
2026-07-02	4.3000	4.3000	4.3000	4.3000	-1.149%	4	2,769	-39.070%
2026-07-01	4.3000	4.3500	4.3000	4.3500	+2.353%	2	2,769	-39.770%
2026-06-30	4.3500	4.3500	4.2000	4.2500	+1.190%	5	2,769	-38.353%
2026-06-29	4.2500	4.2500	4.0500	4.2000	0.000%	3	2,768	-37.619%
2026-06-26	4.1500	4.2000	4.1000	4.2000	-4.545%	9	2,767	-37.619%
2026-06-25	4.2500	4.4000	4.2500	4.4000	-5.376%	9	2,760	-40.455%
2026-06-24	4.6500	4.6500	4.6500	4.6500	+3.333%	1	2,759	-43.656%
2026-06-23	4.5000	4.5000	4.5000	4.5000	+4.651%	2	2,760	-41.778%
2026-06-22	4.3500	4.4000	4.3000	4.3000	-8.511%	4	2,762	-39.070%
2026-06-18	4.7000	4.7000	4.7000	4.7000	+16.049%	3	2,761	-44.255%
2026-06-17	4.0000	4.0500	4.0000	4.0500	-5.814%	2	2,761	-35.309%
2026-06-16	4.3000	4.3000	4.2500	4.3000	+1.176%	4	2,761	-39.070%
2026-06-15	4.0500	4.2500	4.0500	4.2500	+1.190%	3	2,761	-38.353%
2026-06-12	4.4100	4.4100	4.2000	4.2000	-3.448%	4	2,760	-37.619%
2026-06-11	4.9000	4.9000	4.3500	4.3500	-12.121%	4	2,760	-39.770%
2026-06-10	4.9500	4.9500	4.9500	4.9500	+1.020%	1	2,758	-47.071%
2026-06-09	5.0000	5.0000	4.9000	4.9000	-4.854%	2	2,759	-46.531%
2026-06-08	5.1500	5.1500	5.1500	5.1500	+8.421%	1	2,758	-49.126%
2026-06-05	4.7500	4.7500	4.7500	4.7500	+5.556%	1	2,759	-44.842%
2026-06-04	4.5000	4.5000	4.5000	4.5000	-2.174%	1	2,759	-41.778%
2026-06-03	4.5000	4.6000	4.5000	4.6000	+16.456%	2	2,760	-43.043%
2026-06-02	3.9000	3.9500	3.9000	3.9500	0.000%	2	2,760	-33.671%
2026-06-01	3.9500	3.9500	3.9500	3.9500	+3.947%	1	2,760	-33.671%
2026-05-28	3.8000	3.8000	3.8000	3.8000	-1.299%	1	2,760	-31.053%
2026-05-26	3.8500	3.8500	3.8500	3.8500	+4.054%	1	2,760	-31.948%
2026-05-22	3.7000	3.7000	3.7000	3.7000	+2.778%	10	2,751	-29.189%
2026-05-21	3.6000	3.6000	3.6000	3.6000	+1.408%	1	2,752	-27.222%
2026-05-20	3.6500	3.6500	3.5500	3.5500	-11.250%	256	2,752	-26.197%
2026-05-19	4.1000	4.1000	4.0000	4.0000	+8.108%	5	2,730	-34.500%
2026-05-18	3.7300	3.7500	3.7000	3.7000	-6.329%	12	2,730	-29.189%
2026-05-15	4.0500	4.0500	3.9500	3.9500	+25.397%	4	2,730	-33.671%
2026-05-13	3.1500	3.1500	3.1500	3.1500	+1.613%	1	2,726	-16.825%
2026-05-12	3.1500	3.1500	3.1000	3.1000	+5.442%	10	2,717	-15.484%
2026-05-11	2.9400	2.9400	2.9400	2.9400	+6.137%	2	2,717	-10.884%
2026-05-08	2.7700	2.7700	2.7700	2.7700	-4.811%	1	2,715	-5.415%
2026-05-07	2.9100	2.9100	2.9100	2.9100	+13.230%	3	2,713	-9.966%
2026-05-06	2.6000	2.6000	2.5700	2.5700	-8.865%	2	2,713	+1.946%
2026-05-04	2.8200	2.8300	2.8000	2.8200	+3.676%	6	2,713	-7.092%
2026-05-01	2.7100	2.7200	2.7100	2.7200	+5.426%	63	2,705	-3.676%
2026-04-30	2.7600	2.7600	2.5800	2.5800	-11.644%	1,265	2,705	+1.550%
2026-04-29	2.9200	2.9200	2.9200	2.9200	+13.178%	2	1,449	-10.274%
2026-04-27	2.5500	2.5800	2.5100	2.5800	-0.769%	527	1,447	+1.550%
2026-04-23	2.4800	2.6200	2.4500	2.6000	+9.705%	667	923	+0.769%
2026-04-22	2.3700	2.3700	2.3700	2.3700	+3.043%	1	221	+10.549%
2026-04-20	2.3000	2.3000	2.3000	2.3000	-4.167%	75	221	+13.913%
2026-04-15	2.4000	2.4000	2.4000	2.4000	-44.828%	1	296	+9.167%
2026-03-24	4.4000	4.4000	4.3500	4.3500	+2.353%	99	295	-39.770%
2026-03-23	4.2000	4.2500	4.2000	4.2500	-2.299%	103	196	-38.353%
2026-03-05	4.3500	4.3500	4.3500	4.3500	+29.851%	1	126	-39.770%
2026-02-11	3.5000	3.5000	3.3500	3.3500	-18.293%	123	126	-21.791%
2026-02-06	4.1000	4.1000	4.1000	4.1000	-3.302%	1	6	-36.098%
2026-01-30	3.8900	4.2400	3.8900	4.2400	+7.342%	3	5	-38.208%
2026-01-29	3.5800	3.9500	3.5800	3.9500	+1.542%	2	4	-33.671%
2026-01-28	3.6700	3.8900	3.6700	3.8900	0.000%	2	2	-32.648%