Dark

EWZ20270115P25
EWZ Jan 15 2027 25.00 Put (EWZ270115P00025000)
option OPRA

EOD

Aug 6, 2026

0.2100-4.545%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.2100	0.2100	0.2100	0.2100	-4.545%	1	10,793	0.000%
2026-08-05	0.2200	0.2200	0.2200	0.2200	-12.000%	1	10,793	-4.545%
2026-08-03	0.2200	0.2500	0.2200	0.2500	-24.242%	26	10,792	-16.000%
2026-07-24	0.3300	0.3300	0.3300	0.3300	+3.125%	211	10,914	-36.364%
2026-07-14	0.3200	0.3200	0.3200	0.3200	-13.514%	5	10,899	-34.375%
2026-07-13	0.3600	0.3700	0.3600	0.3700	+8.824%	3	10,894	-43.243%
2026-07-10	0.3300	0.3400	0.3300	0.3400	-20.930%	7	10,895	-38.235%
2026-07-06	0.4300	0.4300	0.4300	0.4300	-25.862%	1	10,888	-51.163%
2026-06-22	0.5800	0.5800	0.5800	0.5800	-18.310%	40	10,887	-63.793%
2026-06-08	0.7100	0.7100	0.7100	0.7100	+29.091%	2	10,927	-70.423%
2026-05-27	0.5500	0.5500	0.5500	0.5500	0.000%	1	10,926	-61.818%
2026-05-22	0.5500	0.5500	0.5500	0.5500	-5.172%	5	10,920	-61.818%
2026-05-18	0.5800	0.5800	0.5800	0.5800	-1.695%	5	10,920	-63.793%
2026-05-15	0.5900	0.5900	0.5900	0.5900	+13.462%	100	10,925	-64.407%
2026-05-13	0.5000	0.5200	0.5000	0.5200	+23.810%	100	10,825	-59.615%
2026-05-05	0.4100	0.4200	0.4100	0.4200	+10.526%	8	10,738	-50.000%
2026-04-21	0.3800	0.3800	0.3800	0.3800	0.000%	4	10,737	-44.737%
2026-04-20	0.3800	0.3800	0.3800	0.3800	+2.703%	20	10,737	-44.737%
2026-04-17	0.3700	0.3700	0.3700	0.3700	-11.905%	1	10,732	-43.243%
2026-04-15	0.4200	0.4200	0.4200	0.4200	-10.638%	4	10,733	-50.000%
2026-04-09	0.4700	0.4700	0.4700	0.4700	-30.882%	1	10,735	-55.319%
2026-04-06	0.6800	0.6800	0.6800	0.6800	-20.000%	1	10,736	-69.118%
2026-03-30	0.8500	0.8500	0.8500	0.8500	-5.556%	1	10,737	-75.294%
2026-03-13	0.9000	0.9000	0.9000	0.9000	+38.462%	1	10,736	-76.667%
2026-03-10	0.6500	0.6500	0.6500	0.6500	-17.722%	20	10,736	-67.692%
2026-03-06	0.7900	0.7900	0.7900	0.7900	+1.282%	9	10,724	-73.418%
2026-03-05	0.7800	0.7800	0.7800	0.7800	+18.182%	4	10,724	-73.077%
2026-03-04	0.6600	0.6600	0.6600	0.6600	-10.811%	4	10,724	-68.182%
2026-03-03	0.7900	0.8100	0.7400	0.7400	+32.143%	361	10,724	-71.622%
2026-03-02	0.5600	0.5600	0.5600	0.5600	+1.818%	2	10,724	-62.500%
2026-02-20	0.5500	0.5500	0.5500	0.5500	-11.290%	1	10,726	-61.818%
2026-02-19	0.6300	0.6300	0.6200	0.6200	+6.897%	100	10,725	-66.129%
2026-02-11	0.5600	0.5800	0.5600	0.5800	-7.937%	12	10,727	-63.793%
2026-02-09	0.6300	0.6300	0.6300	0.6300	-16.000%	1	10,728	-66.667%
2026-02-05	0.7500	0.7500	0.7500	0.7500	0.000%	4	10,728	-72.000%
2026-02-04	0.7500	0.7500	0.7500	0.7500	+7.143%	2	10,732	-72.000%
2026-02-02	0.7000	0.7000	0.7000	0.7000	+9.375%	2	10,732	-70.000%
2026-01-30	0.6400	0.6400	0.6400	0.6400	-1.538%	1	10,732	-67.188%
2026-01-27	0.6500	0.6500	0.6500	0.6500	-9.722%	2	10,749	-67.692%
2026-01-26	0.7200	0.7200	0.7200	0.7200	-2.703%	2	10,747	-70.833%
2026-01-23	0.7400	0.7400	0.7400	0.7400	-14.943%	1	10,745	-71.622%
2026-01-21	0.8600	0.8700	0.8600	0.8700	-13.000%	3	10,746	-75.862%
2026-01-16	1.0000	1.0000	1.0000	1.0000	-0.990%	1	10,746	-79.000%
2026-01-15	1.0100	1.0100	1.0100	1.0100	-6.481%	50	10,746	-79.208%
2026-01-14	1.0800	1.0800	1.0800	1.0800	-3.571%	5	10,696	-80.556%
2026-01-13	1.1200	1.1200	1.1200	1.1200	+2.752%	75	10,691	-81.250%
2026-01-09	1.0900	1.0900	1.0900	1.0900	-6.838%	2	10,616	-80.734%
2026-01-08	1.1700	1.1700	1.1700	1.1700	-2.500%	1	10,616	-82.051%
2026-01-07	1.2000	1.2000	1.2000	1.2000	+0.840%	20	10,615	-82.500%
2026-01-06	1.1900	1.1900	1.1900	1.1900	-8.462%	1	10,630	-82.353%
2025-12-30	1.3900	1.3900	1.3000	1.3000	-12.162%	2	10,630	-83.846%
2025-12-29	1.4800	1.4800	1.4800	1.4800	+2.069%	3	10,630	-85.811%
2025-12-24	1.4500	1.4500	1.4500	1.4500	-2.027%	1	10,632	-85.517%
2025-12-23	1.4800	1.4800	1.4800	1.4800	-4.516%	10	10,632	-85.811%
2025-12-19	1.5500	1.5500	1.5500	1.5500	-6.627%	10	10,632	-86.452%
2025-12-18	1.6200	1.6600	1.6200	1.6600	+8.497%	15	10,632	-87.349%
2025-12-16	1.5300	1.5300	1.5300	1.5300	+7.746%	10	10,642	-86.275%
2025-12-12	1.4200	1.4200	1.4200	1.4200	-5.333%	3	10,632	-85.211%
2025-12-11	1.5000	1.5000	1.5000	1.5000	-6.250%	1	10,635	-86.000%
2025-12-10	1.6000	1.6000	1.6000	1.6000	-0.621%	1	10,635	-86.875%
2025-12-09	1.6100	1.6100	1.6100	1.6100	0.000%	5	10,634	-86.957%
2025-12-05	1.3700	1.6100	1.3700	1.6100	+19.259%	3	10,629	-86.957%
2025-12-03	1.3000	1.3500	1.3000	1.3500	-1.460%	302	10,626	-84.444%
2025-12-02	1.3700	1.3700	1.3700	1.3700	-8.667%	4	10,827	-84.672%
2025-11-26	1.5000	1.5000	1.5000	1.5000	-11.765%	2	10,827	-86.000%
2025-11-20	1.6300	1.7000	1.6300	1.7000	+8.974%	3	10,827	-87.647%
2025-11-18	1.5600	1.5600	1.5600	1.5600	+10.638%	150	10,824	-86.538%
2025-11-14	1.4100	1.4100	1.4100	1.4100	-19.429%	150	10,674	-85.106%
2025-11-05	1.7600	1.7600	1.6700	1.7500	+1.744%	100	10,538	-88.000%
2025-11-03	1.7200	1.7200	1.7200	1.7200	-4.444%	2	10,622	-87.791%
2025-10-30	1.8000	1.8000	1.8000	1.8000	-3.743%	3,500	10,245	-88.333%
2025-10-29	1.8800	1.8800	1.8700	1.8700	-2.604%	30	10,622	-88.770%
2025-10-27	1.9500	1.9500	1.9200	1.9200	-14.286%	4	10,622	-89.063%
2025-10-15	2.2400	2.2400	2.2400	2.2400	-1.754%	13	10,622	-90.625%
2025-10-13	2.2800	2.2800	2.2800	2.2800	-33.913%	32	10,615	-90.789%
2025-10-10	2.3600	3.4500	2.3600	3.4500	+61.972%	3	10,603	-93.913%
2025-10-08	2.1300	2.1300	2.1300	2.1300	-1.843%	1	10,605	-90.141%
2025-10-07	2.1700	2.1700	2.1700	2.1700	+13.021%	20	10,586	-90.323%
2025-09-30	1.9200	1.9200	1.9200	1.9200	+2.674%	2	10,586	-89.063%
2025-09-24	1.8700	1.8700	1.8700	1.8700	+5.650%	1	10,586	-88.770%
2025-09-23	1.8500	1.8500	1.7700	1.7700	-8.290%	14	10,585	-88.136%
2025-09-22	1.9900	1.9900	1.9300	1.9300	-2.525%	2,074	10,585	-89.119%
2025-09-16	2.0300	2.0300	1.9800	1.9800	-10.811%	4	10,689	-89.394%
2025-09-04	2.2200	2.2200	2.2200	2.2200	-1.770%	4	10,695	-90.541%
2025-09-02	2.2600	2.2600	2.2600	2.2600	+2.262%	2	10,695	-90.708%
2025-08-28	2.3000	2.3000	2.2100	2.2100	-16.604%	8	10,695	-90.498%
2025-08-21	2.6500	2.6500	2.6500	2.6500	-1.852%	2,000	10,697	-92.075%
2025-08-20	2.7000	2.7000	2.7000	2.7000	-12.621%	1	8,699	-92.222%
2025-08-01	3.1000	3.1000	3.0900	3.0900	+3.691%	10	8,699	-93.204%
2025-07-29	2.9800	2.9800	2.9800	2.9800	-2.614%	900	8,709	-92.953%
2025-07-28	3.0600	3.0600	3.0600	3.0600	+9.286%	1	7,809	-93.137%
2025-07-23	2.8000	2.8000	2.8000	2.8000	-1.754%	3,500	7,808	-92.500%
2025-07-22	2.8500	2.8500	2.8500	2.8500	+4.779%	1	4,308	-92.632%
2025-07-18	2.7200	2.7200	2.7200	2.7200	+2.642%	30	4,307	-92.279%
2025-07-10	2.6000	2.7000	2.6000	2.6500	+8.607%	10	4,277	-92.075%
2025-07-08	2.4400	2.4400	2.4400	2.4400	+13.488%	2	4,267	-91.393%
2025-07-03	2.1500	2.1500	2.1500	2.1500	-4.444%	2	4,269	-90.233%
2025-07-02	2.2500	2.2500	2.2500	2.2500	-19.355%	6	4,269	-90.667%
2025-06-10	2.8500	2.8500	2.7900	2.7900	-9.416%	3	4,263	-92.473%
2025-05-28	3.0800	3.0800	3.0800	3.0800	+0.984%	40	4,263	-93.182%
2025-05-23	3.0500	3.0500	3.0500	3.0500	+9.712%	4	4,221	-93.115%
2025-05-20	2.8200	2.8400	2.7800	2.7800	-6.397%	23	4,221	-92.446%
2025-05-16	2.9700	2.9700	2.9700	2.9700	-4.194%	2	4,198	-92.929%
2025-05-08	3.1000	3.1000	3.1000	3.1000	-1.587%	2	4,199	-93.226%
2025-05-05	3.1500	3.1500	3.1500	3.1500	-1.254%	1	4,201	-93.333%
2025-04-28	3.1900	3.1900	3.1900	3.1900	-4.776%	1	4,200	-93.417%
2025-04-24	3.3500	3.3500	3.3500	3.3500	-20.804%	1	4,199	-93.731%
2025-04-04	4.2700	4.2700	4.2300	4.2300	+29.358%	20	4,198	-95.035%
2025-04-03	3.4200	3.4200	3.2700	3.2700	-1.506%	6	4,208	-93.578%
2025-03-25	3.3200	3.3200	3.3200	3.3200	0.000%	2	4,213	-93.675%
2025-03-24	3.3200	3.3200	3.3200	3.3200	+8.143%	2	4,213	-93.675%
2025-03-19	3.1600	3.1600	3.0700	3.0700	-7.530%	2	4,211	-93.160%
2025-03-17	3.3200	3.3200	3.3200	3.3200	-9.041%	1,000	4,209	-93.675%
2025-03-14	3.6500	3.6500	3.6000	3.6500	-10.976%	40	3,209	-94.247%
2025-03-10	4.1000	4.1000	4.1000	4.1000	+5.128%	1	3,191	-94.878%
2025-03-07	3.9000	3.9100	3.9000	3.9000	-11.364%	754	3,192	-94.615%
2025-03-04	4.4000	4.4000	4.4000	4.4000	+10.000%	10	2,815	-95.227%
2025-03-03	4.0000	4.0000	4.0000	4.0000	+1.266%	20	2,805	-94.750%
2025-02-27	3.9500	3.9500	3.9500	3.9500	+8.815%	10	2,785	-94.684%
2025-02-21	2.8700	3.6300	2.8700	3.6300	+10.000%	28	2,775	-94.215%
2025-02-20	3.3000	3.3000	3.3000	3.3000	-1.786%	2	2,771	-93.636%
2025-02-19	3.3600	3.3600	3.3600	3.3600	+5.000%	4	2,769	-93.750%
2025-02-14	3.2400	3.2400	3.2000	3.2000	-12.329%	240	2,653	-93.438%
2025-02-13	3.6500	3.6500	3.6500	3.6500	+8.309%	2	2,653	-94.247%
2025-02-11	3.4200	3.4300	3.3700	3.3700	-6.389%	4	2,655	-93.769%
2025-02-07	3.4700	3.6000	3.4700	3.6000	-1.370%	12	2,651	-94.167%
2025-02-06	3.6500	3.6500	3.6500	3.6500	+1.389%	12	2,645	-94.247%
2025-01-31	3.5400	3.6000	3.5400	3.6000	-1.907%	24	2,645	-94.167%
2025-01-30	3.6700	3.6700	3.6700	3.6700	-5.656%	1,000	1,643	-94.278%
2025-01-29	3.8900	3.8900	3.8900	3.8900	-2.750%	2	1,643	-94.602%
2025-01-22	4.0000	4.0000	4.0000	4.0000	-16.840%	1	1,641	-94.750%
2024-12-18	4.3300	4.8100	4.3300	4.8100	+18.473%	8	1,640	-95.634%
2024-12-17	4.0600	4.0600	4.0600	4.0600	+6.005%	2	1,632	-94.828%
2024-12-16	3.8300	3.8300	3.8300	3.8300	+6.094%	2	1,630	-94.517%
2024-12-04	3.5000	3.6100	3.5000	3.6100	+2.266%	8	1,628	-94.183%
2024-11-29	3.6800	3.6800	3.5300	3.5300	+16.118%	12	1,620	-94.051%
2024-11-05	3.0400	3.0400	3.0400	3.0400	-5.000%	6	1,614	-93.092%
2024-11-01	3.2000	3.2000	3.2000	3.2000	+8.475%	2	1,608	-93.438%
2024-10-30	2.9500	2.9500	2.9500	2.9500	+5.357%	1,500	1,607	-92.881%
2024-10-18	2.9700	2.9700	2.7800	2.8000	+8.527%	398	107	-92.500%
2024-10-02	2.5800	2.5800	2.5800	2.5800	-1.149%	4	7	-91.860%
2024-09-24	2.6100	2.6100	2.6100	2.6100	0.000%	3	3	-91.954%