Dark

EWZ20270115P23
EWZ Jan 15 2027 23.00 Put (EWZ270115P00023000)
option OPRA

EOD

Sep 28, 2026

0.0800+60.000%(+0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0800	0.0800	0.0800	0.0800	+60.000%	10	10,979	0.000%
2026-09-22	0.0500	0.0500	0.0500	0.0500	-28.571%	1	10,989	+60.000%
2026-09-15	0.0700	0.0700	0.0700	0.0700	+16.667%	1	10,989	+14.286%
2026-09-11	0.0600	0.0600	0.0600	0.0600	-14.286%	1	10,988	+33.333%
2026-09-09	0.0700	0.0700	0.0700	0.0700	-41.667%	30	10,988	+14.286%
2026-08-25	0.1200	0.1200	0.1200	0.1200	-33.333%	10	11,018	-33.333%
2026-07-22	0.1800	0.1800	0.1800	0.1800	-14.286%	1	11,028	-55.556%
2026-07-13	0.2000	0.2100	0.2000	0.2100	-16.000%	60	11,029	-61.905%
2026-07-07	0.2400	0.2500	0.2400	0.2500	-3.846%	13	11,019	-68.000%
2026-07-06	0.2500	0.2600	0.2500	0.2600	-3.704%	2	11,019	-69.231%
2026-07-02	0.2600	0.2800	0.2600	0.2700	-12.903%	14	11,019	-70.370%
2026-06-30	0.3100	0.3100	0.3100	0.3100	-22.500%	514	11,019	-74.194%
2026-06-17	0.4000	0.4000	0.4000	0.4000	-6.977%	1	11,020	-80.000%
2026-06-11	0.4300	0.4300	0.4300	0.4300	+7.500%	4	11,020	-81.395%
2026-06-03	0.3600	0.4000	0.3600	0.4000	+14.286%	20	11,020	-80.000%
2026-06-01	0.3500	0.3500	0.3500	0.3500	-14.634%	1	11,020	-77.143%
2026-05-19	0.4100	0.4100	0.4100	0.4100	+57.692%	1	11,019	-80.488%
2026-04-20	0.2700	0.2700	0.2600	0.2600	-58.065%	32	11,020	-69.231%
2026-03-30	0.6200	0.6200	0.6200	0.6200	0.000%	1	11,021	-87.097%
2026-03-27	0.6200	0.6200	0.6200	0.6200	+10.714%	10	11,020	-87.097%
2026-03-16	0.5600	0.5600	0.5600	0.5600	+40.000%	1	11,030	-85.714%
2026-02-19	0.4000	0.4000	0.4000	0.4000	-18.367%	200	11,029	-80.000%
2026-02-17	0.5100	0.5100	0.4900	0.4900	+4.255%	6	11,029	-83.673%
2026-02-02	0.4700	0.4700	0.4700	0.4700	-36.486%	1	11,030	-82.979%
2026-01-13	0.7400	0.7400	0.7400	0.7400	-38.333%	2	11,030	-89.189%
2025-12-17	1.2000	1.2000	1.2000	1.2000	+18.812%	800	11,028	-93.333%
2025-12-11	1.0100	1.0100	1.0100	1.0100	-11.404%	2	10,228	-92.079%
2025-12-08	1.1400	1.1400	1.1400	1.1400	+2.703%	1	10,228	-92.982%
2025-12-05	1.1100	1.1100	1.1100	1.1100	+9.901%	20	10,227	-92.793%
2025-11-14	1.0100	1.0100	1.0100	1.0100	-7.339%	150	10,207	-92.079%
2025-11-13	1.0900	1.0900	1.0900	1.0900	+1.869%	4	10,207	-92.661%
2025-11-10	1.0700	1.0700	1.0700	1.0700	-7.759%	300	10,211	-92.523%
2025-11-07	1.1600	1.1600	1.1600	1.1600	-7.200%	1	10,061	-93.103%
2025-10-31	1.2500	1.2500	1.2500	1.2500	-6.015%	1	10,062	-93.600%
2025-10-28	1.3300	1.3300	1.3300	1.3300	+1.527%	1	10,063	-93.985%
2025-10-27	1.3100	1.3100	1.3100	1.3100	-25.989%	1	10,065	-93.893%
2025-10-10	1.6100	1.7700	1.6100	1.7700	+21.233%	162	10,065	-95.480%
2025-10-02	1.4600	1.4600	1.4600	1.4600	+5.036%	4	10,136	-94.521%
2025-10-01	1.3900	1.3900	1.3900	1.3900	+7.752%	1	10,140	-94.245%
2025-09-23	1.2900	1.2900	1.2900	1.2900	-5.147%	162	10,140	-93.798%
2025-09-22	1.3700	1.3700	1.3600	1.3600	+1.493%	2	10,049	-94.118%
2025-09-18	1.3400	1.3400	1.3400	1.3400	-6.294%	1,200	10,048	-94.030%
2025-09-16	1.4800	1.4800	1.4300	1.4300	-4.667%	2	8,848	-94.406%
2025-09-11	1.5000	1.5000	1.5000	1.5000	-18.033%	4	8,848	-94.667%
2025-08-18	1.8300	1.8300	1.8300	1.8300	-1.081%	5	8,852	-95.628%
2025-08-14	1.8500	1.8500	1.8500	1.8500	0.000%	1	8,852	-95.676%
2025-08-13	1.8500	1.8500	1.8500	1.8500	-13.953%	4	8,852	-95.676%
2025-07-24	2.1500	2.1500	2.1500	2.1500	-4.444%	1	8,848	-96.279%
2025-07-18	2.0800	2.2500	2.0800	2.2500	+13.065%	3	8,847	-96.444%
2025-07-16	1.9900	1.9900	1.9900	1.9900	-2.451%	7	8,846	-95.980%
2025-07-10	2.0400	2.0400	2.0400	2.0400	+13.966%	4	8,839	-96.078%
2025-06-30	1.7900	1.7900	1.7900	1.7900	-15.566%	10	8,835	-95.531%
2025-06-12	2.1200	2.1200	2.1200	2.1200	+0.474%	4	8,845	-96.226%
2025-06-11	2.1100	2.1100	2.1100	2.1100	-8.261%	4	8,841	-96.209%
2025-05-12	2.3000	2.3000	2.3000	2.3000	+3.139%	1	8,837	-96.522%
2025-05-08	2.2500	2.2500	2.2300	2.2300	-14.885%	4	8,838	-96.413%
2025-05-05	2.6200	2.6200	2.6200	2.6200	+4.800%	1	8,838	-96.947%
2025-05-02	2.5000	2.5000	2.5000	2.5000	-3.475%	2	8,838	-96.800%
2025-05-01	2.5900	2.5900	2.5900	2.5900	+7.025%	1	8,838	-96.911%
2025-04-28	2.4200	2.4200	2.4200	2.4200	-1.626%	10	8,837	-96.694%
2025-04-25	2.4900	2.4900	2.4600	2.4600	-18.543%	6	8,827	-96.748%
2025-04-21	3.0200	3.0200	3.0200	3.0200	-3.205%	6	8,827	-97.351%
2025-04-11	3.1200	3.1200	3.1200	3.1200	-11.864%	6	8,827	-97.436%
2025-04-09	3.5500	3.5500	3.5400	3.5400	+45.082%	3	8,824	-97.740%
2025-04-03	2.4200	2.4400	2.4100	2.4400	-8.614%	8,485	8,824	-96.721%
2025-03-31	2.6500	2.6700	2.6500	2.6700	+6.375%	11	12,140	-97.004%
2025-03-17	2.6000	2.6000	2.5100	2.5100	-20.570%	700	12,130	-96.813%
2025-03-03	3.1600	3.1600	3.1600	3.1600	-15.054%	1	12,130	-97.468%
2025-02-26	2.8200	3.7200	2.8100	3.7200	+30.526%	20	12,129	-97.849%
2025-02-07	2.7000	2.8500	2.7000	2.8500	+3.261%	3,602	12,149	-97.193%
2025-02-03	2.7600	2.7600	2.7600	2.7600	-6.122%	1	10,349	-97.101%
2025-01-29	2.9400	2.9400	2.9400	2.9400	-4.854%	50	10,349	-97.279%
2025-01-23	3.0900	3.0900	3.0900	3.0900	-3.438%	1	10,399	-97.411%
2025-01-21	3.2000	3.2000	3.2000	3.2000	-2.439%	2,500	10,399	-97.500%
2025-01-17	3.2800	3.2800	3.2800	3.2800	-8.889%	20	7,899	-97.561%
2025-01-13	3.6700	3.8200	3.6000	3.6000	0.000%	1,475	7,962	-97.778%
2025-01-10	3.8500	3.8500	3.6000	3.6000	+1.408%	12,052	6,594	-97.778%
2025-01-08	3.5500	3.8000	3.5000	3.5500	-0.838%	3,281	794	-97.746%
2025-01-06	3.5800	3.5800	3.5800	3.5800	-2.186%	1	794	-97.765%
2024-12-31	3.6000	3.6700	3.6000	3.6600	-3.684%	4	793	-97.814%
2024-12-23	3.8000	3.8000	3.8000	3.8000	+10.145%	1	793	-97.895%
2024-12-20	3.4500	3.4500	3.4500	3.4500	-2.817%	1	794	-97.681%
2024-12-18	3.5500	3.5500	3.5500	3.5500	+32.959%	50	793	-97.746%
2024-12-10	2.6200	2.6700	2.6200	2.6700	+3.891%	24	793	-97.004%
2024-12-05	2.5700	2.5700	2.5700	2.5700	+9.829%	750	769	-96.887%
2024-10-18	2.3400	2.3400	2.3400	2.3400	-23.026%	2	20	-96.581%
2024-10-09	2.3500	3.0400	2.3200	3.0400	0.000%	20	20	-97.368%