Dark

EWZ20261120P40
EWZ Nov 20 2026 40.00 Put (EWZ261120P00040000)
option OPRA

EOD

Oct 1, 2026

4.45+1.136%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.4500	4.4500	4.4500	4.4500	+1.136%	1	11,677	0.000%
2026-09-30	4.3500	4.4500	4.3500	4.4000	-10.204%	72	11,676	+1.136%
2026-09-29	4.9000	4.9000	4.9000	4.9000	+3.158%	2	11,633	-9.184%
2026-09-28	4.7500	4.7500	4.7500	4.7500	+6.742%	1	11,631	-6.316%
2026-09-24	4.1900	4.4500	4.1900	4.4500	+6.715%	3	11,631	0.000%
2026-09-23	3.7000	4.1700	3.7000	4.1700	+12.703%	179	11,629	+6.715%
2026-09-22	3.9500	4.0000	3.7000	3.7000	-3.896%	256	11,451	+20.270%
2026-09-21	3.9500	3.9500	3.8500	3.8500	-7.229%	143	11,316	+15.584%
2026-09-18	4.2500	4.2700	4.1500	4.1500	0.000%	63	11,185	+7.229%
2026-09-17	4.2500	4.2500	4.1500	4.1500	+0.973%	11	11,169	+7.229%
2026-09-16	4.2000	4.2000	4.1100	4.1100	+3.266%	86	11,159	+8.273%
2026-09-15	4.0300	4.0300	3.9800	3.9800	+6.702%	380	11,091	+11.809%
2026-09-11	3.6500	3.8000	3.6500	3.7300	+0.811%	56	11,086	+19.303%
2026-09-10	4.0000	4.0000	3.7000	3.7000	-5.128%	22	11,073	+20.270%
2026-09-09	3.7000	3.9000	3.7000	3.9000	+11.429%	379	11,051	+14.103%
2026-09-08	3.3000	3.5000	3.3000	3.5000	-7.895%	35	11,003	+27.143%
2026-09-04	3.9500	4.0000	3.8000	3.8000	-1.299%	51	10,924	+17.105%
2026-09-03	3.6500	3.8500	3.6500	3.8500	-4.229%	71	10,924	+15.584%
2026-09-02	4.3000	4.3000	4.0000	4.0200	-15.368%	462	10,868	+10.697%
2026-09-01	4.6500	4.7500	4.6000	4.7500	-7.767%	37	10,863	-6.316%
2026-08-31	5.1500	5.1500	5.1500	5.1500	-8.850%	5	10,830	-13.592%
2026-08-28	5.6500	5.6500	5.6500	5.6500	+6.604%	3	10,828	-21.239%
2026-08-26	5.3000	5.3000	5.3000	5.3000	-1.670%	1	10,828	-16.038%
2026-08-25	5.5500	5.5500	5.3900	5.3900	-1.101%	23	10,828	-17.440%
2026-08-24	5.7500	5.8000	5.4500	5.4500	-4.386%	18	10,827	-18.349%
2026-08-21	5.7000	5.7000	5.7000	5.7000	-10.236%	1	10,827	-21.930%
2026-08-20	6.0500	6.3500	6.0500	6.3500	-1.550%	54	10,827	-29.921%
2026-08-18	6.1500	6.4500	6.1500	6.4500	+1.575%	25	10,827	-31.008%
2026-08-17	6.3500	6.3500	6.3500	6.3500	-2.308%	13	10,828	-29.921%
2026-08-14	6.6000	6.7500	6.5000	6.5000	+4.000%	56	10,828	-31.538%
2026-08-11	5.6500	6.4000	5.6500	6.2500	+23.762%	43	10,827	-28.800%
2026-08-06	4.9000	5.0500	4.9000	5.0500	+3.061%	54	10,831	-11.881%
2026-07-30	5.1500	5.1500	4.9000	4.9000	-2.970%	4	10,865	-9.184%
2026-07-28	5.0000	5.0500	5.0000	5.0500	-3.810%	5	10,864	-11.881%
2026-07-27	5.2500	5.2500	5.2500	5.2500	-9.639%	2	10,862	-15.238%
2026-07-17	5.8100	5.8100	5.8100	5.8100	+9.623%	1	10,861	-23.408%
2026-07-15	5.3000	5.3000	5.3000	5.3000	-16.535%	9	10,862	-16.038%
2026-06-30	6.3000	6.3500	6.3000	6.3500	-0.781%	2	10,863	-29.921%
2026-06-29	6.4000	6.4000	6.4000	6.4000	+4.065%	1	10,861	-30.469%
2026-06-26	6.2500	6.2500	6.1500	6.1500	-6.107%	2	10,862	-27.642%
2026-06-25	6.5500	6.5500	6.5500	6.5500	-5.755%	1	10,864	-32.061%
2026-06-24	6.9500	6.9500	6.9500	6.9500	+4.511%	1	10,863	-35.971%
2026-06-23	6.6500	6.6500	6.6500	6.6500	+3.906%	1	10,862	-33.083%
2026-06-22	6.5000	6.5000	6.2500	6.4000	-7.914%	6	10,863	-30.469%
2026-06-18	6.9500	6.9500	6.9500	6.9500	+9.449%	843	10,844	-35.971%
2026-06-16	6.4500	6.4500	6.3500	6.3500	-8.895%	503	10,844	-29.921%
2026-06-11	6.9700	6.9700	6.9700	6.9700	-4.390%	1	10,844	-36.155%
2026-06-08	7.3400	7.3400	7.2900	7.2900	+29.027%	2	10,844	-38.957%
2026-05-28	5.6500	5.6500	5.6500	5.6500	-1.739%	1	10,845	-21.239%
2026-05-27	5.7500	5.7500	5.7500	5.7500	+13.861%	1	10,845	-22.609%
2026-05-21	5.4000	5.4000	5.0500	5.0500	-3.810%	107	10,846	-11.881%
2026-05-20	5.4800	5.4800	5.2500	5.2500	-9.483%	23	10,745	-15.238%
2026-05-19	5.8000	5.8000	5.8000	5.8000	+5.455%	50	10,747	-23.276%
2026-05-18	5.4500	5.5000	5.4500	5.5000	+5.769%	112	10,747	-19.091%
2026-05-14	5.2000	5.2000	5.2000	5.2000	+6.996%	5	10,747	-14.423%
2026-05-13	4.8500	4.8600	4.8500	4.8600	+15.714%	2	10,750	-8.436%
2026-05-08	4.1500	4.2000	4.1500	4.2000	-3.448%	157	10,750	+5.952%
2026-05-07	4.3500	4.3500	4.3500	4.3500	+10.969%	20	10,748	+2.299%
2026-05-06	3.9000	3.9200	3.9000	3.9200	-2.000%	69	10,748	+13.520%
2026-05-05	4.0000	4.0000	4.0000	4.0000	-5.882%	100	10,743	+11.250%
2026-05-04	4.2500	4.2500	4.2500	4.2500	+2.410%	10	10,743	+4.706%
2026-05-01	4.0500	4.1500	4.0500	4.1500	+5.063%	94	10,743	+7.229%
2026-04-30	3.9500	3.9500	3.9500	3.9500	-9.195%	65	10,743	+12.658%
2026-04-29	4.3500	4.3500	4.3500	4.3500	+12.987%	38	10,743	+2.299%
2026-04-27	3.8000	3.9000	3.8000	3.8500	+4.054%	448	10,743	+15.584%
2026-04-22	3.7500	3.7500	3.7000	3.7000	+5.714%	66	10,670	+20.270%
2026-04-20	3.5300	3.5300	3.5000	3.5000	-4.110%	80	10,663	+27.143%
2026-04-17	3.6500	3.6500	3.6500	3.6500	+1.389%	1	10,658	+21.918%
2026-04-16	3.6000	3.6000	3.6000	3.6000	0.000%	177	10,657	+23.611%
2026-04-15	3.6000	3.6000	3.5500	3.6000	+1.408%	88	10,657	+23.611%
2026-04-14	3.5500	3.6000	3.5500	3.5500	-4.054%	135	10,656	+25.352%
2026-04-13	3.7500	3.7500	3.6500	3.7000	-12.941%	124	10,565	+20.270%
2026-04-09	4.3000	4.3000	4.2500	4.2500	-6.181%	145	10,546	+4.706%
2026-04-08	4.5500	4.5500	4.5000	4.5300	-15.327%	94	10,401	-1.766%
2026-04-07	5.3500	5.3500	5.3500	5.3500	-0.926%	77	10,307	-16.822%
2026-03-31	5.4000	5.4000	5.4000	5.4000	-12.903%	143	10,314	-17.593%
2026-03-30	6.2000	6.3000	6.2000	6.2000	-1.587%	504	10,171	-28.226%
2026-03-27	6.3000	6.3000	6.3000	6.3000	+5.000%	54	10,171	-29.365%
2026-03-26	6.0000	6.0500	6.0000	6.0000	+7.143%	29	10,171	-25.833%
2026-03-25	5.6000	5.6000	5.6000	5.6000	-7.438%	147	10,146	-20.536%
2026-03-24	6.1000	6.1500	6.0500	6.0500	+3.419%	79	10,118	-26.446%
2026-03-23	5.9500	5.9500	5.8500	5.8500	+12.069%	44	10,039	-23.932%
2026-01-29	5.2200	5.2200	5.2200	5.2200	-6.786%	3	10,003	-14.751%
2026-01-28	5.6000	5.6000	5.6000	5.6000	+2.752%	3	10,003	-20.536%
2026-01-27	5.5000	5.5000	5.4500	5.4500	-47.087%	20	10,000	-18.349%
2025-10-30	10.3000	10.3000	10.3000	10.3000	0.000%	10,000	10,000	-56.796%