Dark

EWZ20270115P28
EWZ Jan 15 2027 28.00 Put (EWZ270115P00028000)
option OPRA

EOD

Sep 30, 2026

0.4000-18.367%(-0.0900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.4000	0.4000	0.4000	0.4000	-18.367%	2	18,682	0.000%
2026-09-29	0.5300	0.5300	0.4900	0.4900	+53.125%	230	18,680	-18.367%
2026-09-22	0.3600	0.3600	0.3200	0.3200	-5.882%	13	18,843	+25.000%
2026-09-21	0.3500	0.3500	0.3400	0.3400	-15.000%	3	18,842	+17.647%
2026-09-17	0.4000	0.4000	0.4000	0.4000	+11.111%	17	18,845	0.000%
2026-09-15	0.3600	0.3600	0.3600	0.3600	+12.500%	4	18,845	+11.111%
2026-09-08	0.3200	0.3200	0.3200	0.3200	-47.541%	3	18,852	+25.000%
2026-08-28	0.6100	0.6100	0.6100	0.6100	+5.172%	18	18,852	-34.426%
2026-08-27	0.6100	0.6100	0.5800	0.5800	+1.754%	31	18,877	-31.034%
2026-08-26	0.5700	0.5700	0.5700	0.5700	+3.636%	1	18,876	-29.825%
2026-08-24	0.5300	0.5700	0.5300	0.5500	-17.910%	14	18,875	-27.273%
2026-08-18	0.6700	0.6700	0.6700	0.6700	0.000%	1,200	19,875	-40.299%
2026-08-12	0.6700	0.6700	0.6700	0.6700	+24.074%	1	18,875	-40.299%
2026-08-10	0.5400	0.5700	0.5100	0.5400	+1.887%	72	18,875	-25.926%
2026-08-04	0.4900	0.5300	0.4900	0.5300	+3.922%	394	18,894	-24.528%
2026-07-31	0.5100	0.5100	0.5100	0.5100	-16.393%	3	18,544	-21.569%
2026-07-28	0.6100	0.6100	0.6100	0.6100	-3.175%	61	18,541	-34.426%
2026-07-23	0.6200	0.6300	0.6200	0.6300	0.000%	85	18,600	-36.508%
2026-07-22	0.6300	0.6300	0.6300	0.6300	-10.000%	16	18,668	-36.508%
2026-07-15	0.7100	0.7100	0.7000	0.7000	0.000%	30	18,670	-42.857%
2026-07-14	0.7000	0.7000	0.7000	0.7000	-6.667%	2	18,682	-42.857%
2026-07-13	0.7200	0.7500	0.7200	0.7500	+1.351%	20	18,682	-46.667%
2026-07-10	0.7400	0.7400	0.7400	0.7400	-20.430%	18	18,702	-45.946%
2026-07-06	0.9300	0.9300	0.9300	0.9300	-16.216%	5	18,702	-56.989%
2026-06-25	1.1300	1.1300	1.0900	1.1100	-3.478%	71	18,702	-63.964%
2026-06-24	1.1600	1.1600	1.1500	1.1500	+5.505%	150	18,636	-65.217%
2026-06-23	1.1300	1.1300	1.0900	1.0900	-9.167%	5	18,486	-63.303%
2026-06-18	1.1900	1.2000	1.1900	1.2000	+25.000%	545	16,454	-66.667%
2026-06-17	0.9500	0.9600	0.9500	0.9600	-11.111%	2,000	16,454	-58.333%
2026-06-12	1.0800	1.0800	1.0800	1.0800	-11.475%	29	16,454	-62.963%
2026-06-11	1.2200	1.2200	1.2200	1.2200	-6.870%	36	16,425	-67.213%
2026-06-10	1.3100	1.3100	1.3100	1.3100	-3.676%	31	16,389	-69.466%
2026-06-09	1.3500	1.3600	1.3200	1.3600	+0.741%	58	16,358	-70.588%
2026-06-08	1.3900	1.3900	1.3400	1.3500	+2.273%	60	16,309	-70.370%
2026-06-05	1.3200	1.3200	1.3200	1.3200	+10.924%	138	16,249	-69.697%
2026-06-04	1.1900	1.1900	1.1900	1.1900	+9.174%	104	16,111	-66.387%
2026-06-02	1.0900	1.0900	1.0900	1.0900	0.000%	1	16,007	-63.303%
2026-06-01	1.0800	1.1000	1.0800	1.0900	-0.909%	73	16,008	-63.303%
2026-05-29	1.1000	1.1000	1.1000	1.1000	+10.000%	4	15,975	-63.636%
2026-05-28	1.0000	1.0000	1.0000	1.0000	-1.961%	10	15,977	-60.000%
2026-05-27	1.0200	1.0200	1.0200	1.0200	0.000%	12	15,967	-60.784%
2026-05-26	1.0200	1.0200	1.0200	1.0200	+7.368%	31	15,955	-60.784%
2026-05-21	0.9500	0.9500	0.9500	0.9500	-12.037%	13	15,924	-57.895%
2026-05-20	1.1100	1.1200	1.0800	1.0800	-5.263%	25	15,911	-62.963%
2026-05-19	1.1400	1.1400	1.1400	1.1400	+11.765%	2	15,938	-64.912%
2026-05-14	1.0200	1.0200	1.0200	1.0200	+30.769%	4	15,938	-60.784%
2026-04-24	0.7800	0.7800	0.7800	0.7800	-1.266%	5	15,942	-48.718%
2026-04-13	0.7900	0.7900	0.7900	0.7900	-35.246%	25	15,947	-49.367%
2026-04-07	1.2200	1.2200	1.2200	1.2200	-16.438%	7	15,922	-67.213%
2026-03-30	1.4600	1.4600	1.4600	1.4600	+4.286%	4	15,929	-72.603%
2026-03-06	1.4000	1.4000	1.4000	1.4000	+2.190%	3	15,927	-71.429%
2026-03-05	1.3600	1.3700	1.3600	1.3700	+20.175%	2	15,927	-70.803%
2026-03-04	1.1400	1.1400	1.1400	1.1400	-12.977%	2	15,927	-64.912%
2026-03-03	1.3100	1.3100	1.3100	1.3100	+33.673%	1	15,927	-69.466%
2026-03-02	0.9800	0.9800	0.9800	0.9800	+3.158%	2	15,927	-59.184%
2026-02-27	0.9700	0.9700	0.9500	0.9500	-16.667%	10	15,925	-57.895%
2026-02-18	1.1500	1.1500	1.1400	1.1400	+9.615%	4	15,915	-64.912%
2026-02-12	1.0300	1.0400	1.0300	1.0400	-4.587%	16	15,911	-61.538%
2026-02-10	1.0900	1.0900	1.0900	1.0900	-8.403%	4	15,928	-63.303%
2026-02-06	1.1800	1.1900	1.1800	1.1900	-4.800%	8,000	15,932	-66.387%
2026-02-05	1.2500	1.2500	1.2500	1.2500	-3.846%	1	15,932	-68.000%
2026-02-02	1.3000	1.3000	1.3000	1.3000	+10.169%	1	15,932	-69.231%
2026-01-28	1.1200	1.1800	1.1200	1.1800	+2.609%	6	15,943	-66.102%
2026-01-27	1.1300	1.1500	1.1300	1.1500	-11.538%	167	15,940	-65.217%
2026-01-26	1.3000	1.3000	1.3000	1.3000	-17.722%	20	15,990	-69.231%
2026-01-21	1.5800	1.5800	1.5800	1.5800	-14.130%	4	16,000	-74.684%
2026-01-20	1.8400	1.8400	1.8400	1.8400	-8.458%	4	15,996	-78.261%
2026-01-13	1.9700	2.0100	1.9700	2.0100	+2.030%	6,820	15,996	-80.100%
2026-01-12	1.9700	1.9700	1.9700	1.9700	-2.475%	15	15,691	-79.695%
2026-01-08	2.0200	2.0200	2.0200	2.0200	-3.810%	3,500	15,706	-80.198%
2026-01-05	2.1000	2.1000	2.1000	2.1000	-30.000%	40	15,706	-80.952%
2026-01-02	3.0000	3.0000	3.0000	3.0000	+25.523%	1	15,666	-86.667%
2025-12-26	2.3900	2.3900	2.3900	2.3900	-12.454%	10	15,665	-83.264%
2025-12-17	2.7300	2.7300	2.7300	2.7300	+21.333%	100	15,655	-85.348%
2025-12-15	2.2500	2.2500	2.2500	2.2500	-4.255%	1	15,555	-82.222%
2025-12-12	2.3500	2.3500	2.3500	2.3500	-3.689%	4	15,554	-82.979%
2025-12-11	2.4400	2.4400	2.4400	2.4400	-8.955%	1	15,558	-83.607%
2025-12-10	2.6200	2.6800	2.6200	2.6800	-2.899%	10,005	15,109	-85.075%
2025-11-20	2.7600	2.7600	2.7600	2.7600	+15.966%	5	6,054	-85.507%
2025-11-14	2.3800	2.3800	2.3800	2.3800	+1.277%	5	6,049	-83.193%
2025-11-11	2.3500	2.3500	2.3500	2.3500	-11.321%	7	6,051	-82.979%
2025-11-07	2.6500	2.6500	2.6500	2.6500	+0.760%	5	6,051	-84.906%
2025-11-06	2.6300	2.6300	2.6300	2.6300	-9.310%	5	6,046	-84.791%
2025-10-29	2.8000	2.9000	2.8000	2.9000	-1.695%	80	6,051	-86.207%
2025-10-28	2.9500	2.9500	2.9500	2.9500	-0.673%	5	5,981	-86.441%
2025-10-27	2.9700	2.9700	2.9700	2.9700	-2.303%	3	5,973	-86.532%
2025-10-24	2.9200	3.0800	2.9200	3.0400	-6.462%	70	5,973	-86.842%
2025-10-20	3.2500	3.2500	3.2500	3.2500	-8.451%	1	5,903	-87.692%
2025-10-16	3.5500	3.5600	3.5500	3.5500	-4.054%	250	5,903	-88.732%
2025-10-10	3.7000	3.7000	3.7000	3.7000	+10.119%	5	5,653	-89.189%
2025-10-08	3.3600	3.3600	3.3600	3.3600	+10.891%	10	5,648	-88.095%
2025-09-26	3.0500	3.0500	3.0200	3.0300	+3.413%	20	5,638	-86.799%
2025-09-19	2.9300	2.9300	2.9300	2.9300	-18.611%	50	5,618	-86.348%
2025-08-25	3.6000	3.6000	3.6000	3.6000	-13.669%	1	5,568	-88.889%
2025-08-19	4.1700	4.1700	4.1700	4.1700	+0.482%	1	5,569	-90.408%
2025-07-15	4.1500	4.1500	4.1500	4.1500	-1.190%	1	5,568	-90.361%
2025-07-14	4.2000	4.2000	4.2000	4.2000	+13.514%	4	5,568	-90.476%
2025-07-09	3.7000	3.7000	3.7000	3.7000	+8.824%	711	5,568	-89.189%
2025-07-07	3.4000	3.4000	3.4000	3.4000	-12.821%	4	4,873	-88.235%
2025-06-24	3.9000	3.9300	3.8800	3.9000	-7.801%	7	4,869	-89.744%
2025-06-12	4.2300	4.2300	4.2300	4.2300	-4.944%	3,250	4,862	-90.544%
2025-06-04	4.5500	4.5500	4.4500	4.4500	-2.198%	500	1,112	-91.011%
2025-06-02	4.5500	4.5600	4.5500	4.5500	+4.598%	500	1,112	-91.209%
2025-05-29	4.4000	4.4000	4.3500	4.3500	-10.309%	511	612	-90.805%
2025-03-24	4.8500	4.8500	4.8500	4.8500	-17.235%	5	112	-91.753%
2025-02-26	5.5200	5.8600	5.5200	5.8600	-3.777%	20	107	-93.174%
2025-01-21	6.0900	6.0900	6.0900	6.0900	-10.441%	5	127	-93.432%
2025-01-14	6.8000	6.8000	6.8000	6.8000	+0.741%	2	132	-94.118%
2024-12-23	6.7500	6.7500	6.7500	6.7500	+17.391%	1	130	-94.074%
2024-12-17	5.7500	5.7500	5.7500	5.7500	+5.893%	100	130	-93.043%
2024-12-03	5.4300	5.4300	5.4300	5.4300	+26.573%	5	30	-92.634%
2024-10-22	4.3500	4.3500	4.2900	4.2900	+4.126%	3	25	-90.676%
2024-10-10	4.2000	4.2000	4.1200	4.1200	-14.700%	6	23	-90.291%
2024-10-09	4.2200	4.8300	4.1700	4.8300	0.000%	20	20	-91.718%