Dark

EWZ20270115P29
EWZ Jan 15 2027 29.00 Put (EWZ270115P00029000)
option OPRA

EOD

Aug 5, 2026

0.65000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,487	0.000%
2026-08-03	0.6500	0.6500	0.6500	0.6500	-1.515%	1	1,487	0.000%
2026-07-31	0.6800	0.6800	0.6600	0.6600	-15.385%	5	1,487	-1.515%
2026-07-28	0.7800	0.7800	0.7800	0.7800	-1.266%	21	1,488	-16.667%
2026-07-23	0.7900	0.7900	0.7900	0.7900	-34.167%	5	1,488	-17.722%
2026-07-08	1.2000	1.2000	1.2000	1.2000	+0.840%	1	1,493	-45.833%
2026-07-07	1.1900	1.1900	1.1900	1.1900	+0.847%	1	1,493	-45.378%
2026-07-06	1.1800	1.1800	1.1800	1.1800	-4.065%	12	1,493	-44.915%
2026-07-02	1.2300	1.2300	1.2300	1.2300	-8.209%	1	1,492	-47.154%
2026-06-25	1.3400	1.3400	1.3400	1.3400	-7.586%	27	1,492	-51.493%
2026-06-24	1.4500	1.4500	1.4500	1.4500	+0.694%	48	1,465	-55.172%
2026-06-18	1.4400	1.4400	1.4400	1.4400	+10.769%	13	1,404	-54.861%
2026-06-16	1.3000	1.3000	1.3000	1.3000	-0.763%	1	1,404	-50.000%
2026-06-15	1.3100	1.3100	1.3100	1.3100	-1.504%	3	1,403	-50.382%
2026-06-12	1.3300	1.3300	1.3300	1.3300	-11.333%	15	1,400	-51.128%
2026-06-11	1.5000	1.5000	1.5000	1.5000	-6.832%	12	1,385	-56.667%
2026-06-10	1.6100	1.6100	1.6100	1.6100	0.000%	12	1,373	-59.627%
2026-06-09	1.6100	1.6100	1.6100	1.6100	-1.829%	17	1,361	-59.627%
2026-06-08	1.6400	1.6400	1.6400	1.6400	+2.500%	10	1,344	-60.366%
2026-06-05	1.6000	1.6000	1.6000	1.6000	+10.345%	50	1,334	-59.375%
2026-06-04	1.4500	1.4500	1.4500	1.4500	-5.844%	56	1,284	-55.172%
2026-06-03	1.5400	1.5400	1.5400	1.5400	+19.380%	1	1,228	-57.792%
2026-06-02	1.2900	1.2900	1.2900	1.2900	-0.769%	10	1,227	-49.612%
2026-06-01	1.3000	1.3000	1.3000	1.3000	+1.563%	15	1,217	-50.000%
2026-05-29	1.2800	1.2800	1.2800	1.2800	+7.563%	7	1,212	-49.219%
2026-05-28	1.1900	1.1900	1.1900	1.1900	-4.800%	12	1,205	-45.378%
2026-05-27	1.2500	1.2500	1.2500	1.2500	0.000%	7	1,205	-48.000%
2026-05-26	1.2500	1.2500	1.2500	1.2500	+6.838%	12	1,205	-48.000%
2026-05-21	1.1700	1.1700	1.1700	1.1700	-17.606%	8	1,193	-44.444%
2026-05-15	1.4200	1.4200	1.4200	1.4200	+16.393%	1	1,186	-54.225%
2026-05-14	1.2200	1.2200	1.2200	1.2200	+19.608%	152	1,185	-46.721%
2026-05-11	1.0400	1.0400	1.0200	1.0200	+6.250%	10	1,038	-36.275%
2026-05-07	0.9400	0.9600	0.9400	0.9600	+1.053%	3	1,038	-32.292%
2026-04-30	0.9400	0.9500	0.9200	0.9500	+9.195%	4	1,041	-31.579%
2026-04-15	0.8800	0.8800	0.8500	0.8700	-1.136%	7	1,045	-25.287%
2026-04-14	0.8800	0.8800	0.8800	0.8800	-4.348%	1	1,038	-26.136%
2026-04-10	0.9000	0.9500	0.9000	0.9200	-9.804%	5	1,038	-29.348%
2026-04-09	1.0700	1.0700	1.0200	1.0200	-6.422%	5	1,033	-36.275%
2026-04-08	1.0900	1.0900	1.0900	1.0900	-13.492%	1	1,038	-40.367%
2026-04-06	1.2600	1.2600	1.2600	1.2600	-16.000%	3	1,039	-48.413%
2026-04-02	1.5000	1.5000	1.5000	1.5000	0.000%	10	1,033	-56.667%
2026-03-31	1.5300	1.5500	1.4500	1.5000	-15.730%	15	1,033	-56.667%
2026-03-27	1.7800	1.7800	1.7800	1.7800	+5.325%	20	1,036	-63.483%
2026-03-12	1.6900	1.6900	1.6900	1.6900	+3.049%	1	1,024	-61.538%
2026-03-06	1.6400	1.6400	1.6400	1.6400	0.000%	12	1,025	-60.366%
2026-03-05	1.6000	1.6400	1.6000	1.6400	+19.708%	12	1,037	-60.366%
2026-03-04	1.3700	1.3700	1.3700	1.3700	-11.613%	6	1,034	-52.555%
2026-03-03	1.5500	1.5500	1.5500	1.5500	+55.000%	6	1,034	-58.065%
2026-02-25	1.0000	1.0000	1.0000	1.0000	-8.257%	1	1,033	-35.000%
2026-02-24	1.0900	1.0900	1.0900	1.0900	-6.838%	6	1,033	-40.367%
2026-02-20	1.1700	1.1700	1.1700	1.1700	-6.400%	3	1,027	-44.444%
2026-02-11	1.2500	1.2500	1.2500	1.2500	-14.966%	3	1,030	-48.000%
2026-02-06	1.4700	1.4700	1.4700	1.4700	-2.649%	4	1,030	-55.782%
2026-02-05	1.5100	1.5100	1.5100	1.5100	+7.857%	150	1,026	-56.954%
2026-01-29	1.4500	1.4500	1.4000	1.4000	+3.704%	87	1,032	-53.571%
2026-01-27	1.3600	1.3700	1.3500	1.3500	-10.000%	230	1,033	-51.852%
2026-01-26	1.5000	1.5000	1.5000	1.5000	-11.243%	20	866	-56.667%
2026-01-22	1.6900	1.6900	1.6900	1.6900	-7.143%	3	857	-61.538%
2026-01-21	1.8900	1.8900	1.8200	1.8200	-17.273%	5	855	-64.286%
2026-01-15	2.2000	2.2000	2.2000	2.2000	-3.509%	123	854	-70.455%
2026-01-14	2.2800	2.2800	2.2800	2.2800	-1.724%	5	738	-71.491%
2026-01-06	2.3200	2.3200	2.3200	2.3200	-7.200%	25	743	-71.983%
2026-01-05	2.5200	2.5200	2.5000	2.5000	-6.367%	5	736	-74.000%
2026-01-02	2.6700	2.6700	2.6700	2.6700	-0.743%	1	736	-75.655%
2025-12-30	2.6600	2.6900	2.6600	2.6900	-7.241%	4	736	-75.836%
2025-12-29	2.9000	2.9000	2.9000	2.9000	0.000%	5	736	-77.586%
2025-12-16	2.9000	2.9000	2.9000	2.9000	-7.937%	1	731	-77.586%
2025-12-09	3.1500	3.1500	3.1500	3.1500	-13.699%	3	730	-79.365%
2025-12-01	3.6500	3.6500	3.6500	3.6500	+31.769%	3	730	-82.192%
2025-11-14	2.8100	2.8100	2.7700	2.7700	+2.214%	5	733	-76.534%
2025-11-11	2.7100	2.7100	2.7100	2.7100	-40.308%	3	725	-76.015%
2025-11-07	4.5400	4.5400	4.5400	4.5400	+21.716%	2	725	-85.683%
2025-10-21	3.7300	3.7300	3.7300	3.7300	-4.359%	1	725	-82.574%
2025-10-17	3.9000	3.9000	3.9000	3.9000	+18.182%	1	725	-83.333%
2025-09-23	3.3000	3.3000	3.2300	3.3000	-2.941%	60	726	-80.303%
2025-09-18	3.4000	3.4000	3.4000	3.4000	-8.108%	113	710	-80.882%
2025-09-12	3.7000	3.7000	3.7000	3.7000	-6.329%	110	710	-82.432%
2025-09-09	3.9500	4.0000	3.9000	3.9500	-5.952%	300	710	-83.544%
2025-08-26	4.2000	4.2000	4.2000	4.2000	+1.205%	627	648	-84.524%
2025-08-25	4.1500	4.1500	4.1500	4.1500	-4.817%	2	21	-84.337%
2025-08-18	4.3400	4.3600	4.3400	4.3600	-7.234%	3	19	-85.092%
2025-07-15	4.7000	4.7000	4.7000	4.7000	-1.053%	6	19	-86.170%
2025-07-14	4.7500	4.7500	4.7500	4.7500	+2.592%	1	19	-86.316%
2025-07-11	4.6400	4.6400	4.6300	4.6300	+10.238%	3	19	-85.961%
2025-07-09	4.2000	4.2000	4.2000	4.2000	+7.692%	12	16	-84.524%
2025-07-03	3.9000	3.9000	3.9000	3.9000	-15.217%	12	16	-83.333%
2025-06-24	4.4000	4.6000	4.4000	4.6000	-29.448%	13	16	-85.870%
2025-02-28	6.5200	6.5200	6.5200	6.5200	-8.169%	6	4	-90.031%
2025-01-16	7.1000	7.1000	7.1000	7.1000	0.000%	1	1	-90.845%