Dark

EWZ20270115P27
EWZ Jan 15 2027 27.00 Put (EWZ270115P00027000)
option OPRA

EOD

Sep 30, 2026

0.2900+31.818%(+0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.2900	0.2900	0.2900	0.2900	+31.818%	2	4,313	0.000%
2026-09-10	0.2200	0.2200	0.2200	0.2200	-52.174%	12	4,311	+31.818%
2026-08-28	0.4600	0.4600	0.4600	0.4600	+4.545%	15	4,299	-36.957%
2026-08-27	0.4400	0.4400	0.4400	0.4400	+7.317%	7	4,284	-34.091%
2026-08-26	0.4100	0.4100	0.4100	0.4100	+2.500%	1	4,277	-29.268%
2026-08-24	0.4200	0.4200	0.4000	0.4000	-16.667%	4	4,276	-27.500%
2026-08-18	0.4600	0.4800	0.4600	0.4800	+4.348%	2	4,275	-39.583%
2026-08-17	0.4700	0.4900	0.4600	0.4600	-6.122%	1,392	4,276	-36.957%
2026-08-13	0.4900	0.4900	0.4900	0.4900	0.000%	3	4,309	-40.816%
2026-08-12	0.4900	0.4900	0.4900	0.4900	-7.547%	3	4,309	-40.816%
2026-08-11	0.5300	0.5300	0.5300	0.5300	+26.190%	10	4,309	-45.283%
2026-08-10	0.4300	0.4400	0.3800	0.4200	+13.514%	24	4,299	-30.952%
2026-08-06	0.3700	0.3700	0.3700	0.3700	-2.632%	2	4,300	-21.622%
2026-07-31	0.4200	0.4200	0.3800	0.3800	-19.149%	104	4,299	-23.684%
2026-07-28	0.4700	0.4700	0.4700	0.4700	-9.615%	20	4,288	-38.298%
2026-07-27	0.5100	0.5200	0.5100	0.5200	+4.000%	8	4,288	-44.231%
2026-07-24	0.5000	0.5000	0.5000	0.5000	0.000%	38	4,288	-42.000%
2026-07-23	0.5000	0.5000	0.5000	0.5000	-19.355%	55	4,314	-42.000%
2026-07-17	0.6200	0.6200	0.6200	0.6200	+3.333%	12	4,369	-53.226%
2026-07-16	0.6000	0.6000	0.6000	0.6000	+11.111%	4	4,369	-51.667%
2026-07-15	0.5500	0.5500	0.5400	0.5400	0.000%	63	4,373	-46.296%
2026-07-14	0.5400	0.5400	0.5400	0.5400	-30.769%	89	4,431	-46.296%
2026-07-08	0.7800	0.7800	0.7800	0.7800	+5.405%	2	4,433	-62.821%
2026-07-07	0.7700	0.7700	0.7400	0.7400	0.000%	2	4,435	-60.811%
2026-07-06	0.7400	0.7400	0.7400	0.7400	-3.896%	5	4,434	-60.811%
2026-07-02	0.7700	0.7700	0.7700	0.7700	-12.500%	40	4,395	-62.338%
2026-06-25	0.8800	0.8800	0.8800	0.8800	-4.348%	1	4,395	-67.045%
2026-06-24	0.9200	0.9200	0.9200	0.9200	+8.235%	40	4,394	-68.478%
2026-06-22	0.8300	0.8500	0.8300	0.8500	-10.526%	7	4,354	-65.882%
2026-06-18	0.9500	0.9500	0.9500	0.9500	+7.955%	10	4,339	-69.474%
2026-06-16	0.8800	0.8800	0.8800	0.8800	-11.111%	1	4,339	-67.045%
2026-06-11	0.9900	0.9900	0.9900	0.9900	-4.808%	2	4,339	-70.707%
2026-06-10	1.0400	1.0400	1.0400	1.0400	-6.306%	1	4,337	-72.115%
2026-06-09	1.0700	1.1100	1.0700	1.1100	0.000%	6	4,336	-73.874%
2026-06-08	1.0900	1.1100	1.0900	1.1100	+3.738%	12	4,332	-73.874%
2026-06-05	1.0700	1.0700	1.0700	1.0700	+12.632%	27	4,322	-72.897%
2026-06-04	1.0000	1.0000	0.9500	0.9500	+14.458%	2,007	4,295	-69.474%
2026-05-26	0.8300	0.8300	0.8300	0.8300	-2.353%	10	2,288	-65.060%
2026-05-22	0.8500	0.8500	0.8500	0.8500	-35.115%	10	2,268	-65.882%
2026-03-27	1.3100	1.3100	1.3100	1.3100	+8.264%	2	2,268	-77.863%
2026-03-09	1.2100	1.2100	1.2100	1.2100	+4.310%	4	2,266	-76.033%
2026-03-06	1.1600	1.1600	1.1600	1.1600	+1.754%	7	2,270	-75.000%
2026-03-05	1.1400	1.1400	1.1400	1.1400	+20.000%	3	2,270	-74.561%
2026-03-04	0.9500	0.9500	0.9500	0.9500	-12.844%	3	2,270	-69.474%
2026-03-03	1.0900	1.0900	1.0900	1.0900	+67.692%	3	2,270	-73.394%
2026-02-25	0.7000	0.7000	0.6500	0.6500	-26.136%	301	2,405	-55.385%
2026-02-12	0.8800	0.8800	0.8800	0.8800	+6.024%	1	2,405	-67.045%
2026-02-11	0.8300	0.8300	0.8300	0.8300	-9.783%	300	2,402	-65.060%
2026-02-09	0.9200	0.9200	0.9200	0.9200	-10.680%	150	2,195	-68.478%
2026-02-05	1.0900	1.0900	1.0300	1.0300	-10.435%	300	2,285	-71.845%
2026-01-22	1.1500	1.1500	1.1500	1.1500	-14.815%	150	2,285	-74.783%
2026-01-21	1.3500	1.3500	1.3500	1.3500	-10.596%	6	2,413	-78.519%
2026-01-20	1.5100	1.5100	1.5100	1.5100	+2.027%	14	2,413	-80.795%
2026-01-15	1.5500	1.5500	1.4800	1.4800	-11.905%	160	2,422	-80.405%
2026-01-06	1.6800	1.6800	1.6800	1.6800	-7.182%	150	2,302	-82.738%
2026-01-05	1.8100	1.8100	1.8100	1.8100	-22.318%	2	2,452	-83.978%
2025-12-18	2.3300	2.3300	2.3300	2.3300	-2.917%	10	2,452	-87.554%
2025-12-17	2.4000	2.4000	2.4000	2.4000	+24.352%	1	2,452	-87.917%
2025-12-05	1.9000	1.9300	1.9000	1.9300	+4.324%	25	2,452	-84.974%
2025-12-03	1.8500	1.8500	1.8500	1.8500	-10.628%	300	2,427	-84.324%
2025-12-01	2.0700	2.0700	2.0700	2.0700	-2.817%	3	2,127	-85.990%
2025-11-17	2.1300	2.1300	2.1300	2.1300	+2.899%	162	2,130	-86.385%
2025-11-14	2.0700	2.0700	2.0700	2.0700	+6.154%	5	2,219	-85.990%
2025-11-11	1.9400	1.9500	1.9400	1.9500	-14.474%	165	2,059	-85.128%
2025-11-06	2.3000	2.3000	2.2800	2.2800	-25.246%	10	2,059	-87.281%
2025-10-16	3.0500	3.0500	3.0500	3.0500	+4.452%	1,000	2,064	-90.492%
2025-10-09	2.9200	2.9200	2.9200	2.9200	+6.182%	3	1,084	-90.068%
2025-10-06	2.7500	2.7500	2.7500	2.7500	+8.268%	5	1,081	-89.455%
2025-09-24	2.5400	2.5400	2.5400	2.5400	-4.869%	1	1,076	-88.583%
2025-09-16	2.7500	2.7500	2.6700	2.6700	-30.649%	2	1,076	-89.139%
2025-08-04	3.8500	3.8500	3.8500	3.8500	-3.750%	1,000	1,076	-92.468%
2025-07-31	4.0000	4.0000	4.0000	4.0000	+2.564%	1	90	-92.750%
2025-07-30	4.0300	4.0500	3.9000	3.9000	-1.266%	30	90	-92.564%
2025-07-29	3.9500	3.9500	3.9500	3.9500	+9.722%	5	81	-92.658%
2025-07-23	3.6200	3.6200	3.6000	3.6000	+0.279%	50	76	-91.944%
2025-07-18	3.6000	3.6000	3.5900	3.5900	-2.973%	40	66	-91.922%
2025-07-15	3.5800	3.7000	3.5800	3.7000	+1.370%	6	51	-92.162%
2025-07-14	3.6500	3.6500	3.6500	3.6500	0.000%	2	47	-92.055%
2025-07-11	3.6500	3.6500	3.6500	3.6500	+1.671%	10	47	-92.055%
2025-06-23	3.5900	3.5900	3.5900	3.5900	-8.651%	5	37	-91.922%
2025-06-09	3.9300	3.9300	3.9300	3.9300	-1.750%	1	37	-92.621%
2025-06-04	4.0000	4.0000	4.0000	4.0000	-5.213%	1	36	-92.750%
2025-04-28	4.2200	4.2200	4.2200	4.2200	+0.476%	5	36	-93.128%
2025-04-25	4.2000	4.2000	4.2000	4.2000	-24.188%	12	36	-93.095%
2025-04-10	5.6500	5.6500	5.5400	5.5400	-3.986%	3	31	-94.765%
2025-04-08	5.7700	5.7700	5.7700	5.7700	+4.909%	3	33	-94.974%
2025-04-04	5.5000	5.5000	5.5000	5.5000	+24.153%	10	30	-94.727%
2025-03-28	4.4300	4.4300	4.4300	4.4300	+7.524%	2	35	-93.454%
2025-03-27	4.1200	4.1200	4.1200	4.1200	+4.304%	13	34	-92.961%
2025-03-25	3.9500	3.9500	3.9500	3.9500	-10.227%	1	21	-92.658%
2025-03-24	4.4000	4.4000	4.4000	4.4000	+5.263%	2	20	-93.409%
2025-03-20	4.1800	4.1800	4.1800	4.1800	+0.723%	1	18	-93.062%
2025-03-19	4.1500	4.1500	4.1500	4.1500	-26.418%	3	19	-93.012%
2025-03-04	5.6400	5.6400	5.6400	5.6400	+19.239%	4	22	-94.858%
2025-02-26	4.7300	4.7300	4.7300	4.7300	+2.160%	7	18	-93.869%
2025-02-13	4.6300	4.6300	4.6300	4.6300	+0.434%	25	18	-93.737%
2025-02-04	4.6100	4.6100	4.6100	4.6100	-7.800%	3	43	-93.709%
2025-01-29	5.0000	5.0000	5.0000	5.0000	-4.398%	7	46	-94.200%
2025-01-23	5.2300	5.2300	5.2300	5.2300	-3.327%	25	39	-94.455%
2025-01-21	5.4100	5.4100	5.4100	5.4100	-4.586%	5	14	-94.640%
2025-01-07	5.6700	5.6700	5.6700	5.6700	-5.500%	5	9	-94.885%
2024-12-23	6.0000	6.0000	6.0000	6.0000	+21.212%	3	4	-95.167%
2024-11-29	4.9500	4.9500	4.9500	4.9500	+22.222%	2	4	-94.141%
2024-11-19	4.0500	4.0500	4.0500	4.0500	+1.250%	3	3	-92.840%
2024-11-18	4.0000	4.0000	4.0000	4.0000	0.000%	3	3	-92.750%