Dark

EWZ20261120P38
EWZ Nov 20 2026 38.00 Put (EWZ261120P00038000)
option OPRA

EOD

Oct 1, 2026

3.40+11.475%(+0.35)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.0100	3.4000	3.0100	3.4000	+11.475%	21	21,851	0.000%
2026-09-30	3.2700	3.2700	2.9500	3.0500	-12.857%	452	21,834	+11.475%
2026-09-29	3.6000	3.7000	3.5000	3.5000	+0.865%	304	21,850	-2.857%
2026-09-28	3.5900	3.6000	3.4500	3.4700	+1.462%	43	21,749	-2.017%
2026-09-25	3.3600	3.4500	3.3500	3.4200	+8.571%	245	21,787	-0.585%
2026-09-24	3.0000	3.2000	3.0000	3.1500	+4.305%	949	21,574	+7.937%
2026-09-23	2.6300	3.0200	2.6300	3.0200	+17.510%	1,092	22,137	+12.583%
2026-09-22	2.8500	2.8500	2.4600	2.5700	-5.166%	5,692	21,302	+32.296%
2026-09-21	2.7500	2.7800	2.6600	2.7100	-7.823%	937	15,972	+25.461%
2026-09-18	3.0500	3.0500	2.9200	2.9400	+5.376%	319	15,332	+15.646%
2026-09-17	3.1500	3.1500	2.7800	2.7900	-6.689%	781	15,213	+21.864%
2026-09-16	3.0000	3.0200	2.8500	2.9900	+5.654%	745	14,551	+13.712%
2026-09-15	2.8600	2.9600	2.7400	2.8300	-0.702%	5,537	14,922	+20.141%
2026-09-14	3.0500	3.0500	2.8000	2.8500	+5.556%	558	9,883	+19.298%
2026-09-11	2.5500	2.7200	2.5500	2.7000	+8.000%	414	9,412	+25.926%
2026-09-10	3.1300	3.1300	2.3800	2.5000	-7.407%	6,364	9,137	+36.000%
2026-09-09	2.5800	2.8000	2.5800	2.7000	+7.143%	185	2,987	+25.926%
2026-09-08	2.3500	2.5300	2.3100	2.5200	-8.364%	1,337	2,877	+34.921%
2026-09-04	2.6600	2.7600	2.5900	2.7500	+3.774%	538	2,157	+23.636%
2026-09-03	2.6100	2.7500	2.6100	2.6500	-6.028%	265	2,157	+28.302%
2026-09-02	3.0100	3.0100	2.8200	2.8200	-18.261%	446	2,145	+20.567%
2026-09-01	3.6000	3.6000	3.3500	3.4500	-7.258%	126	2,149	-1.449%
2026-08-31	3.8000	3.8000	3.7200	3.7200	-4.615%	931	2,137	-8.602%
2026-08-27	4.1500	4.1500	3.9000	3.9000	0.000%	5	1,355	-12.821%
2026-08-26	3.9000	3.9000	3.9000	3.9000	-2.500%	10	1,356	-12.821%
2026-08-25	4.1300	4.1300	4.0000	4.0000	-4.762%	3	1,356	-15.000%
2026-08-21	4.2000	4.2000	4.2000	4.2000	-6.667%	1	1,356	-19.048%
2026-08-19	4.1500	4.5000	4.1500	4.5000	-7.216%	18	1,357	-24.444%
2026-08-18	4.8500	4.8500	4.8000	4.8500	+4.301%	24	1,357	-29.897%
2026-08-17	4.7000	4.7500	4.6500	4.6500	-8.824%	14	1,334	-26.882%
2026-08-14	5.0500	5.1000	5.0500	5.1000	+5.155%	15	1,325	-33.333%
2026-08-13	5.0500	5.0500	4.8500	4.8500	0.000%	3	1,311	-29.897%
2026-08-12	4.8500	4.8500	4.8500	4.8500	+0.414%	2	1,309	-29.897%
2026-08-11	4.7000	4.8300	4.7000	4.8300	+20.750%	2	1,307	-29.607%
2026-08-10	4.0000	4.0000	4.0000	4.0000	+2.564%	105	1,307	-15.000%
2026-08-07	3.6000	3.9000	3.6000	3.9000	+8.333%	11	1,282	-12.821%
2026-08-06	3.5000	3.6000	3.5000	3.6000	+1.408%	7	1,281	-5.556%
2026-08-05	3.3500	3.5500	3.2500	3.5500	+2.899%	36	1,276	-4.225%
2026-08-04	3.4000	3.4500	3.3500	3.4500	0.000%	65	1,241	-1.449%
2026-08-03	3.4500	3.4500	3.4500	3.4500	-5.479%	2	1,176	-1.449%
2026-07-30	3.7000	3.7000	3.6500	3.6500	-9.877%	2	1,176	-6.849%
2026-07-29	3.8500	4.0500	3.8500	4.0500	+9.459%	67	1,177	-16.049%
2026-07-28	3.7000	3.7000	3.6500	3.7000	-5.128%	22	1,187	-8.108%
2026-07-27	3.9000	3.9000	3.8500	3.9000	+4.000%	12	1,206	-12.821%
2026-07-23	3.6500	3.7500	3.6000	3.7500	+5.634%	11	1,195	-9.333%
2026-07-22	3.6000	3.7000	3.5500	3.5500	-13.415%	13	1,184	-4.225%
2026-07-21	4.1000	4.1000	4.1000	4.1000	0.000%	47	1,172	-17.073%
2026-07-20	4.1000	4.1100	4.1000	4.1000	-5.747%	15	1,138	-17.073%
2026-07-17	4.3000	4.3500	4.3000	4.3500	+1.163%	25	1,123	-21.839%
2026-07-16	4.2500	4.3000	4.1000	4.3000	+7.500%	12	1,098	-20.930%
2026-07-15	3.9500	4.0000	3.9500	4.0000	+2.564%	3	1,088	-15.000%
2026-07-14	3.8000	3.9000	3.8000	3.9000	-4.878%	10	1,086	-12.821%
2026-07-13	4.0500	4.1000	4.0500	4.1000	0.000%	14	1,076	-17.073%
2026-07-10	4.1000	4.1000	4.1000	4.1000	-7.865%	13	1,062	-17.073%
2026-07-09	4.4500	4.4500	4.4500	4.4500	-9.184%	4	1,050	-23.596%
2026-07-01	4.9000	4.9000	4.9000	4.9000	-2.000%	2	1,046	-30.612%
2026-06-30	5.0000	5.0000	5.0000	5.0000	+14.943%	1	1,046	-32.000%
2026-06-29	5.0000	5.0000	4.3500	4.3500	-9.375%	3	1,046	-21.839%
2026-06-26	4.8000	4.8000	4.7500	4.8000	-10.280%	3	1,045	-29.167%
2026-06-24	5.3500	5.3500	5.3500	5.3500	+4.902%	1	1,043	-36.449%
2026-06-23	5.1000	5.1000	5.1000	5.1000	+7.368%	1	1,044	-33.333%
2026-06-22	5.0000	5.0000	4.7500	4.7500	+3.261%	2	1,043	-28.421%
2026-06-17	4.6000	4.6000	4.6000	4.6000	-6.694%	1	1,044	-26.087%
2026-06-16	4.9300	4.9300	4.9300	4.9300	+2.708%	3	1,044	-31.034%
2026-06-15	4.6500	4.8000	4.6500	4.8000	0.000%	2	1,041	-29.167%
2026-06-12	4.8000	4.8000	4.8000	4.8000	-13.514%	1	1,041	-29.167%
2026-06-11	5.5500	5.5500	5.5500	5.5500	0.000%	1	1,041	-38.739%
2026-06-10	5.5500	5.5500	5.5500	5.5500	-0.893%	1	1,042	-38.739%
2026-06-09	5.6500	5.6500	5.6000	5.6000	-2.609%	2	1,041	-39.286%
2026-06-08	5.7500	5.7500	5.7500	5.7500	+2.679%	1	1,042	-40.870%
2026-06-05	5.6000	5.6000	5.6000	5.6000	+9.804%	1	1,042	-39.286%
2026-06-04	5.1000	5.1000	5.1000	5.1000	-2.857%	1	1,043	-33.333%
2026-06-03	5.1500	5.2500	5.1500	5.2500	+16.667%	2	1,044	-35.238%
2026-06-02	4.5000	4.5000	4.5000	4.5000	-1.099%	2	1,044	-24.444%
2026-06-01	4.5500	4.5500	4.5500	4.5500	+4.598%	2	1,044	-25.275%
2026-05-28	4.3500	4.3500	4.3500	4.3500	+1.163%	1	1,043	-21.839%
2026-05-27	4.3000	4.3000	4.3000	4.3000	+2.381%	1	1,043	-20.930%
2026-05-22	4.3500	4.3500	4.2000	4.2000	+3.704%	5	1,041	-19.048%
2026-05-20	4.1500	4.1500	4.0500	4.0500	-13.830%	8	1,041	-16.049%
2026-05-19	4.6000	4.7000	4.6000	4.7000	+10.588%	3	1,022	-27.660%
2026-05-18	4.2500	4.2500	4.2500	4.2500	-5.556%	10	1,022	-20.000%
2026-05-15	4.5000	4.5000	4.5000	4.5000	+26.761%	1	1,022	-24.444%
2026-05-12	3.5500	3.5500	3.5500	3.5500	+7.576%	5	1,021	-4.225%
2026-05-07	3.3000	3.3000	3.3000	3.3000	+11.111%	2	1,016	+3.030%
2026-05-06	2.9700	2.9700	2.9700	2.9700	-2.623%	1	1,014	+14.478%
2026-05-05	3.0500	3.0500	3.0500	3.0500	-6.154%	1	1,013	+11.475%
2026-05-04	3.2500	3.2500	3.2500	3.2500	+4.839%	178	1,012	+4.615%
2026-05-01	3.1000	3.1000	3.1000	3.1000	+3.333%	1	833	+9.677%
2026-04-30	3.1500	3.1500	3.0000	3.0000	-10.448%	70	833	+13.333%
2026-04-29	3.3500	3.3500	3.3500	3.3500	+12.416%	2	770	+1.493%
2026-04-23	2.8600	3.0000	2.8300	2.9800	+4.930%	667	768	+14.094%
2026-04-22	2.8400	2.8400	2.8400	2.8400	+2.158%	1	101	+19.718%
2026-04-15	2.7800	2.7800	2.7800	2.7800	-4.138%	1	100	+22.302%
2026-04-10	2.9000	2.9000	2.9000	2.9000	-7.643%	1	99	+17.241%
2026-04-09	3.1400	3.1400	3.1400	3.1400	-39.029%	1	99	+8.280%
2026-03-27	5.1500	5.1500	5.1500	5.1500	+6.186%	5	98	-33.981%
2026-03-26	4.8500	4.8500	4.8500	4.8500	+2.105%	1	97	-29.897%
2026-03-23	4.8000	4.8000	4.7000	4.7500	+9.700%	91	97	-28.421%
2026-02-18	4.3000	4.3300	4.3000	4.3300	+12.468%	3	14	-21.478%
2026-02-11	3.9500	3.9500	3.8500	3.8500	0.000%	12	12	-11.688%