Dark

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

EOD

Sep 30, 2026

0.5300-22.059%(-0.1500)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.5500	0.5500	0.5300	0.5300	-22.059%	37	1,388	0.000%
2026-09-29	0.7100	0.7100	0.6800	0.6800	+36.000%	224	1,421	-22.059%
2026-09-23	0.5000	0.5000	0.5000	0.5000	-3.846%	3	1,556	+6.000%
2026-09-14	0.5200	0.5200	0.5200	0.5200	+18.182%	1	1,553	+1.923%
2026-09-11	0.4400	0.4400	0.4400	0.4400	+2.326%	5	1,553	+20.455%
2026-09-10	0.4300	0.4300	0.4300	0.4300	-46.250%	1	1,558	+23.256%
2026-08-28	0.8000	0.8000	0.8000	0.8000	+5.263%	8	1,559	-33.750%
2026-08-27	0.7600	0.7600	0.7600	0.7600	+2.703%	4	1,567	-30.263%
2026-08-24	0.7100	0.7600	0.7100	0.7400	-2.632%	10	1,570	-28.378%
2026-08-21	0.8000	0.8000	0.7600	0.7600	-5.000%	6	1,570	-30.263%
2026-08-20	0.8000	0.8000	0.8000	0.8000	-17.526%	2	1,570	-33.750%
2026-08-14	0.9700	0.9700	0.9700	0.9700	+10.227%	30	1,570	-45.361%
2026-08-12	0.8800	0.8800	0.8800	0.8800	+17.333%	100	1,570	-39.773%
2026-08-10	0.7400	0.7500	0.7000	0.7500	+15.385%	40	1,483	-29.333%
2026-08-05	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,487	-18.462%
2026-08-03	0.6500	0.6500	0.6500	0.6500	-1.515%	1	1,487	-18.462%
2026-07-31	0.6800	0.6800	0.6600	0.6600	-15.385%	5	1,487	-19.697%
2026-07-28	0.7800	0.7800	0.7800	0.7800	-1.266%	21	1,488	-32.051%
2026-07-23	0.7900	0.7900	0.7900	0.7900	-34.167%	5	1,488	-32.911%
2026-07-08	1.2000	1.2000	1.2000	1.2000	+0.840%	1	1,493	-55.833%
2026-07-07	1.1900	1.1900	1.1900	1.1900	+0.847%	1	1,493	-55.462%
2026-07-06	1.1800	1.1800	1.1800	1.1800	-4.065%	12	1,493	-55.085%
2026-07-02	1.2300	1.2300	1.2300	1.2300	-8.209%	1	1,492	-56.911%
2026-06-25	1.3400	1.3400	1.3400	1.3400	-7.586%	27	1,492	-60.448%
2026-06-24	1.4500	1.4500	1.4500	1.4500	+0.694%	48	1,465	-63.448%
2026-06-18	1.4400	1.4400	1.4400	1.4400	+10.769%	13	1,404	-63.194%
2026-06-16	1.3000	1.3000	1.3000	1.3000	-0.763%	1	1,404	-59.231%
2026-06-15	1.3100	1.3100	1.3100	1.3100	-1.504%	3	1,403	-59.542%
2026-06-12	1.3300	1.3300	1.3300	1.3300	-11.333%	15	1,400	-60.150%
2026-06-11	1.5000	1.5000	1.5000	1.5000	-6.832%	12	1,385	-64.667%
2026-06-10	1.6100	1.6100	1.6100	1.6100	0.000%	12	1,373	-67.081%
2026-06-09	1.6100	1.6100	1.6100	1.6100	-1.829%	17	1,361	-67.081%
2026-06-08	1.6400	1.6400	1.6400	1.6400	+2.500%	10	1,344	-67.683%
2026-06-05	1.6000	1.6000	1.6000	1.6000	+10.345%	50	1,334	-66.875%
2026-06-04	1.4500	1.4500	1.4500	1.4500	-5.844%	56	1,284	-63.448%
2026-06-03	1.5400	1.5400	1.5400	1.5400	+19.380%	1	1,228	-65.584%
2026-06-02	1.2900	1.2900	1.2900	1.2900	-0.769%	10	1,227	-58.915%
2026-06-01	1.3000	1.3000	1.3000	1.3000	+1.563%	15	1,217	-59.231%
2026-05-29	1.2800	1.2800	1.2800	1.2800	+7.563%	7	1,212	-58.594%
2026-05-28	1.1900	1.1900	1.1900	1.1900	-4.800%	12	1,205	-55.462%
2026-05-27	1.2500	1.2500	1.2500	1.2500	0.000%	7	1,205	-57.600%
2026-05-26	1.2500	1.2500	1.2500	1.2500	+6.838%	12	1,205	-57.600%
2026-05-21	1.1700	1.1700	1.1700	1.1700	-17.606%	8	1,193	-54.701%
2026-05-15	1.4200	1.4200	1.4200	1.4200	+16.393%	1	1,186	-62.676%
2026-05-14	1.2200	1.2200	1.2200	1.2200	+19.608%	152	1,185	-56.557%
2026-05-11	1.0400	1.0400	1.0200	1.0200	+6.250%	10	1,038	-48.039%
2026-05-07	0.9400	0.9600	0.9400	0.9600	+1.053%	3	1,038	-44.792%
2026-04-30	0.9400	0.9500	0.9200	0.9500	+9.195%	4	1,041	-44.211%
2026-04-15	0.8800	0.8800	0.8500	0.8700	-1.136%	7	1,045	-39.080%
2026-04-14	0.8800	0.8800	0.8800	0.8800	-4.348%	1	1,038	-39.773%
2026-04-10	0.9000	0.9500	0.9000	0.9200	-9.804%	5	1,038	-42.391%
2026-04-09	1.0700	1.0700	1.0200	1.0200	-6.422%	5	1,033	-48.039%
2026-04-08	1.0900	1.0900	1.0900	1.0900	-13.492%	1	1,038	-51.376%
2026-04-06	1.2600	1.2600	1.2600	1.2600	-16.000%	3	1,039	-57.937%
2026-04-02	1.5000	1.5000	1.5000	1.5000	0.000%	10	1,033	-64.667%
2026-03-31	1.5300	1.5500	1.4500	1.5000	-15.730%	15	1,033	-64.667%
2026-03-27	1.7800	1.7800	1.7800	1.7800	+5.325%	20	1,036	-70.225%
2026-03-12	1.6900	1.6900	1.6900	1.6900	+3.049%	1	1,024	-68.639%
2026-03-06	1.6400	1.6400	1.6400	1.6400	0.000%	12	1,025	-67.683%
2026-03-05	1.6000	1.6400	1.6000	1.6400	+19.708%	12	1,037	-67.683%
2026-03-04	1.3700	1.3700	1.3700	1.3700	-11.613%	6	1,034	-61.314%
2026-03-03	1.5500	1.5500	1.5500	1.5500	+55.000%	6	1,034	-65.806%
2026-02-25	1.0000	1.0000	1.0000	1.0000	-8.257%	1	1,033	-47.000%
2026-02-24	1.0900	1.0900	1.0900	1.0900	-6.838%	6	1,033	-51.376%
2026-02-20	1.1700	1.1700	1.1700	1.1700	-6.400%	3	1,027	-54.701%
2026-02-11	1.2500	1.2500	1.2500	1.2500	-14.966%	3	1,030	-57.600%
2026-02-06	1.4700	1.4700	1.4700	1.4700	-2.649%	4	1,030	-63.946%
2026-02-05	1.5100	1.5100	1.5100	1.5100	+7.857%	150	1,026	-64.901%
2026-01-29	1.4500	1.4500	1.4000	1.4000	+3.704%	87	1,032	-62.143%
2026-01-27	1.3600	1.3700	1.3500	1.3500	-10.000%	230	1,033	-60.741%
2026-01-26	1.5000	1.5000	1.5000	1.5000	-11.243%	20	866	-64.667%
2026-01-22	1.6900	1.6900	1.6900	1.6900	-7.143%	3	857	-68.639%
2026-01-21	1.8900	1.8900	1.8200	1.8200	-17.273%	5	855	-70.879%
2026-01-15	2.2000	2.2000	2.2000	2.2000	-3.509%	123	854	-75.909%
2026-01-14	2.2800	2.2800	2.2800	2.2800	-1.724%	5	738	-76.754%
2026-01-06	2.3200	2.3200	2.3200	2.3200	-7.200%	25	743	-77.155%
2026-01-05	2.5200	2.5200	2.5000	2.5000	-6.367%	5	736	-78.800%
2026-01-02	2.6700	2.6700	2.6700	2.6700	-0.743%	1	736	-80.150%
2025-12-30	2.6600	2.6900	2.6600	2.6900	-7.241%	4	736	-80.297%
2025-12-29	2.9000	2.9000	2.9000	2.9000	0.000%	5	736	-81.724%
2025-12-16	2.9000	2.9000	2.9000	2.9000	-7.937%	1	731	-81.724%
2025-12-09	3.1500	3.1500	3.1500	3.1500	-13.699%	3	730	-83.175%
2025-12-01	3.6500	3.6500	3.6500	3.6500	+31.769%	3	730	-85.479%
2025-11-14	2.8100	2.8100	2.7700	2.7700	+2.214%	5	733	-80.866%
2025-11-11	2.7100	2.7100	2.7100	2.7100	-40.308%	3	725	-80.443%
2025-11-07	4.5400	4.5400	4.5400	4.5400	+21.716%	2	725	-88.326%
2025-10-21	3.7300	3.7300	3.7300	3.7300	-4.359%	1	725	-85.791%
2025-10-17	3.9000	3.9000	3.9000	3.9000	+18.182%	1	725	-86.410%
2025-09-23	3.3000	3.3000	3.2300	3.3000	-2.941%	60	726	-83.939%
2025-09-18	3.4000	3.4000	3.4000	3.4000	-8.108%	113	710	-84.412%
2025-09-12	3.7000	3.7000	3.7000	3.7000	-6.329%	110	710	-85.676%
2025-09-09	3.9500	4.0000	3.9000	3.9500	-5.952%	300	710	-86.582%
2025-08-26	4.2000	4.2000	4.2000	4.2000	+1.205%	627	648	-87.381%
2025-08-25	4.1500	4.1500	4.1500	4.1500	-4.817%	2	21	-87.229%
2025-08-18	4.3400	4.3600	4.3400	4.3600	-7.234%	3	19	-87.844%
2025-07-15	4.7000	4.7000	4.7000	4.7000	-1.053%	6	19	-88.723%
2025-07-14	4.7500	4.7500	4.7500	4.7500	+2.592%	1	19	-88.842%
2025-07-11	4.6400	4.6400	4.6300	4.6300	+10.238%	3	19	-88.553%
2025-07-09	4.2000	4.2000	4.2000	4.2000	+7.692%	12	16	-87.381%
2025-07-03	3.9000	3.9000	3.9000	3.9000	-15.217%	12	16	-86.410%
2025-06-24	4.4000	4.6000	4.4000	4.6000	-29.448%	13	16	-88.478%
2025-02-28	6.5200	6.5200	6.5200	6.5200	-8.169%	6	4	-91.871%
2025-01-16	7.1000	7.1000	7.1000	7.1000	0.000%	1	1	-92.535%