Dark

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

EOD

Aug 4, 2026

0.5300+3.922%(+0.0200)394

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.4900	0.5300	0.4900	0.5300	+3.922%	394	18,894	0.000%
2026-07-31	0.5100	0.5100	0.5100	0.5100	-16.393%	3	18,544	+3.922%
2026-07-28	0.6100	0.6100	0.6100	0.6100	-3.175%	61	18,541	-13.115%
2026-07-23	0.6200	0.6300	0.6200	0.6300	0.000%	85	18,600	-15.873%
2026-07-22	0.6300	0.6300	0.6300	0.6300	-10.000%	16	18,668	-15.873%
2026-07-15	0.7100	0.7100	0.7000	0.7000	0.000%	30	18,670	-24.286%
2026-07-14	0.7000	0.7000	0.7000	0.7000	-6.667%	2	18,682	-24.286%
2026-07-13	0.7200	0.7500	0.7200	0.7500	+1.351%	20	18,682	-29.333%
2026-07-10	0.7400	0.7400	0.7400	0.7400	-20.430%	18	18,702	-28.378%
2026-07-06	0.9300	0.9300	0.9300	0.9300	-16.216%	5	18,702	-43.011%
2026-06-25	1.1300	1.1300	1.0900	1.1100	-3.478%	71	18,702	-52.252%
2026-06-24	1.1600	1.1600	1.1500	1.1500	+5.505%	150	18,636	-53.913%
2026-06-23	1.1300	1.1300	1.0900	1.0900	-9.167%	5	18,486	-51.376%
2026-06-18	1.1900	1.2000	1.1900	1.2000	+25.000%	545	16,454	-55.833%
2026-06-17	0.9500	0.9600	0.9500	0.9600	-11.111%	2,000	16,454	-44.792%
2026-06-12	1.0800	1.0800	1.0800	1.0800	-11.475%	29	16,454	-50.926%
2026-06-11	1.2200	1.2200	1.2200	1.2200	-6.870%	36	16,425	-56.557%
2026-06-10	1.3100	1.3100	1.3100	1.3100	-3.676%	31	16,389	-59.542%
2026-06-09	1.3500	1.3600	1.3200	1.3600	+0.741%	58	16,358	-61.029%
2026-06-08	1.3900	1.3900	1.3400	1.3500	+2.273%	60	16,309	-60.741%
2026-06-05	1.3200	1.3200	1.3200	1.3200	+10.924%	138	16,249	-59.848%
2026-06-04	1.1900	1.1900	1.1900	1.1900	+9.174%	104	16,111	-55.462%
2026-06-02	1.0900	1.0900	1.0900	1.0900	0.000%	1	16,007	-51.376%
2026-06-01	1.0800	1.1000	1.0800	1.0900	-0.909%	73	16,008	-51.376%
2026-05-29	1.1000	1.1000	1.1000	1.1000	+10.000%	4	15,975	-51.818%
2026-05-28	1.0000	1.0000	1.0000	1.0000	-1.961%	10	15,977	-47.000%
2026-05-27	1.0200	1.0200	1.0200	1.0200	0.000%	12	15,967	-48.039%
2026-05-26	1.0200	1.0200	1.0200	1.0200	+7.368%	31	15,955	-48.039%
2026-05-21	0.9500	0.9500	0.9500	0.9500	-12.037%	13	15,924	-44.211%
2026-05-20	1.1100	1.1200	1.0800	1.0800	-5.263%	25	15,911	-50.926%
2026-05-19	1.1400	1.1400	1.1400	1.1400	+11.765%	2	15,938	-53.509%
2026-05-14	1.0200	1.0200	1.0200	1.0200	+30.769%	4	15,938	-48.039%
2026-04-24	0.7800	0.7800	0.7800	0.7800	-1.266%	5	15,942	-32.051%
2026-04-13	0.7900	0.7900	0.7900	0.7900	-35.246%	25	15,947	-32.911%
2026-04-07	1.2200	1.2200	1.2200	1.2200	-16.438%	7	15,922	-56.557%
2026-03-30	1.4600	1.4600	1.4600	1.4600	+4.286%	4	15,929	-63.699%
2026-03-06	1.4000	1.4000	1.4000	1.4000	+2.190%	3	15,927	-62.143%
2026-03-05	1.3600	1.3700	1.3600	1.3700	+20.175%	2	15,927	-61.314%
2026-03-04	1.1400	1.1400	1.1400	1.1400	-12.977%	2	15,927	-53.509%
2026-03-03	1.3100	1.3100	1.3100	1.3100	+33.673%	1	15,927	-59.542%
2026-03-02	0.9800	0.9800	0.9800	0.9800	+3.158%	2	15,927	-45.918%
2026-02-27	0.9700	0.9700	0.9500	0.9500	-16.667%	10	15,925	-44.211%
2026-02-18	1.1500	1.1500	1.1400	1.1400	+9.615%	4	15,915	-53.509%
2026-02-12	1.0300	1.0400	1.0300	1.0400	-4.587%	16	15,911	-49.038%
2026-02-10	1.0900	1.0900	1.0900	1.0900	-8.403%	4	15,928	-51.376%
2026-02-06	1.1800	1.1900	1.1800	1.1900	-4.800%	8,000	15,932	-55.462%
2026-02-05	1.2500	1.2500	1.2500	1.2500	-3.846%	1	15,932	-57.600%
2026-02-02	1.3000	1.3000	1.3000	1.3000	+10.169%	1	15,932	-59.231%
2026-01-28	1.1200	1.1800	1.1200	1.1800	+2.609%	6	15,943	-55.085%
2026-01-27	1.1300	1.1500	1.1300	1.1500	-11.538%	167	15,940	-53.913%
2026-01-26	1.3000	1.3000	1.3000	1.3000	-17.722%	20	15,990	-59.231%
2026-01-21	1.5800	1.5800	1.5800	1.5800	-14.130%	4	16,000	-66.456%
2026-01-20	1.8400	1.8400	1.8400	1.8400	-8.458%	4	15,996	-71.196%
2026-01-13	1.9700	2.0100	1.9700	2.0100	+2.030%	6,820	15,996	-73.632%
2026-01-12	1.9700	1.9700	1.9700	1.9700	-2.475%	15	15,691	-73.096%
2026-01-08	2.0200	2.0200	2.0200	2.0200	-3.810%	3,500	15,706	-73.762%
2026-01-05	2.1000	2.1000	2.1000	2.1000	-30.000%	40	15,706	-74.762%
2026-01-02	3.0000	3.0000	3.0000	3.0000	+25.523%	1	15,666	-82.333%
2025-12-26	2.3900	2.3900	2.3900	2.3900	-12.454%	10	15,665	-77.824%
2025-12-17	2.7300	2.7300	2.7300	2.7300	+21.333%	100	15,655	-80.586%
2025-12-15	2.2500	2.2500	2.2500	2.2500	-4.255%	1	15,555	-76.444%
2025-12-12	2.3500	2.3500	2.3500	2.3500	-3.689%	4	15,554	-77.447%
2025-12-11	2.4400	2.4400	2.4400	2.4400	-8.955%	1	15,558	-78.279%
2025-12-10	2.6200	2.6800	2.6200	2.6800	-2.899%	10,005	15,109	-80.224%
2025-11-20	2.7600	2.7600	2.7600	2.7600	+15.966%	5	6,054	-80.797%
2025-11-14	2.3800	2.3800	2.3800	2.3800	+1.277%	5	6,049	-77.731%
2025-11-11	2.3500	2.3500	2.3500	2.3500	-11.321%	7	6,051	-77.447%
2025-11-07	2.6500	2.6500	2.6500	2.6500	+0.760%	5	6,051	-80.000%
2025-11-06	2.6300	2.6300	2.6300	2.6300	-9.310%	5	6,046	-79.848%
2025-10-29	2.8000	2.9000	2.8000	2.9000	-1.695%	80	6,051	-81.724%
2025-10-28	2.9500	2.9500	2.9500	2.9500	-0.673%	5	5,981	-82.034%
2025-10-27	2.9700	2.9700	2.9700	2.9700	-2.303%	3	5,973	-82.155%
2025-10-24	2.9200	3.0800	2.9200	3.0400	-6.462%	70	5,973	-82.566%
2025-10-20	3.2500	3.2500	3.2500	3.2500	-8.451%	1	5,903	-83.692%
2025-10-16	3.5500	3.5600	3.5500	3.5500	-4.054%	250	5,903	-85.070%
2025-10-10	3.7000	3.7000	3.7000	3.7000	+10.119%	5	5,653	-85.676%
2025-10-08	3.3600	3.3600	3.3600	3.3600	+10.891%	10	5,648	-84.226%
2025-09-26	3.0500	3.0500	3.0200	3.0300	+3.413%	20	5,638	-82.508%
2025-09-19	2.9300	2.9300	2.9300	2.9300	-18.611%	50	5,618	-81.911%
2025-08-25	3.6000	3.6000	3.6000	3.6000	-13.669%	1	5,568	-85.278%
2025-08-19	4.1700	4.1700	4.1700	4.1700	+0.482%	1	5,569	-87.290%
2025-07-15	4.1500	4.1500	4.1500	4.1500	-1.190%	1	5,568	-87.229%
2025-07-14	4.2000	4.2000	4.2000	4.2000	+13.514%	4	5,568	-87.381%
2025-07-09	3.7000	3.7000	3.7000	3.7000	+8.824%	711	5,568	-85.676%
2025-07-07	3.4000	3.4000	3.4000	3.4000	-12.821%	4	4,873	-84.412%
2025-06-24	3.9000	3.9300	3.8800	3.9000	-7.801%	7	4,869	-86.410%
2025-06-12	4.2300	4.2300	4.2300	4.2300	-4.944%	3,250	4,862	-87.470%
2025-06-04	4.5500	4.5500	4.4500	4.4500	-2.198%	500	1,112	-88.090%
2025-06-02	4.5500	4.5600	4.5500	4.5500	+4.598%	500	1,112	-88.352%
2025-05-29	4.4000	4.4000	4.3500	4.3500	-10.309%	511	612	-87.816%
2025-03-24	4.8500	4.8500	4.8500	4.8500	-17.235%	5	112	-89.072%
2025-02-26	5.5200	5.8600	5.5200	5.8600	-3.777%	20	107	-90.956%
2025-01-21	6.0900	6.0900	6.0900	6.0900	-10.441%	5	127	-91.297%
2025-01-14	6.8000	6.8000	6.8000	6.8000	+0.741%	2	132	-92.206%
2024-12-23	6.7500	6.7500	6.7500	6.7500	+17.391%	1	130	-92.148%
2024-12-17	5.7500	5.7500	5.7500	5.7500	+5.893%	100	130	-90.783%
2024-12-03	5.4300	5.4300	5.4300	5.4300	+26.573%	5	30	-90.239%
2024-10-22	4.3500	4.3500	4.2900	4.2900	+4.126%	3	25	-87.646%
2024-10-10	4.2000	4.2000	4.1200	4.1200	-14.700%	6	23	-87.136%
2024-10-09	4.2200	4.8300	4.1700	4.8300	0.000%	20	20	-89.027%