Dark

EWZ20270115P30
EWZ Jan 15 2027 30.00 Put (EWZ270115P00030000)
option OPRA

EOD

Oct 1, 2026

0.7900+16.176%(+0.1100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7900	0.7900	0.7900	0.7900	+16.176%	5	20,868	0.000%
2026-09-30	0.7300	0.7300	0.6800	0.6800	-21.839%	71	20,863	+16.176%
2026-09-29	0.9200	0.9200	0.8700	0.8700	+6.098%	223	20,929	-9.195%
2026-09-28	0.8200	0.8200	0.8200	0.8200	+43.860%	2	21,095	-3.659%
2026-09-22	0.5700	0.5700	0.5700	0.5700	-16.176%	2	21,095	+38.596%
2026-09-16	0.6800	0.6800	0.6800	0.6800	0.000%	11	21,093	+16.176%
2026-09-14	0.6800	0.6800	0.6800	0.6800	+19.298%	1	21,082	+16.176%
2026-09-11	0.5700	0.5700	0.5700	0.5700	-1.724%	10	21,083	+38.596%
2026-09-08	0.5200	0.5800	0.5100	0.5800	-7.937%	216	21,083	+36.207%
2026-09-04	0.6300	0.6300	0.6300	0.6300	+6.780%	2	21,096	+25.397%
2026-09-03	0.5800	0.6200	0.5700	0.5900	-16.901%	606	21,096	+33.898%
2026-09-02	0.7100	0.7100	0.7100	0.7100	-20.225%	10	21,387	+11.268%
2026-08-31	0.9400	0.9400	0.8900	0.8900	-14.423%	14	21,407	-11.236%
2026-08-28	1.0400	1.0400	1.0400	1.0400	-0.952%	4	21,407	-24.038%
2026-08-27	1.0500	1.0500	1.0500	1.0500	+5.000%	1	21,412	-24.762%
2026-08-21	1.0200	1.0200	1.0000	1.0000	-11.504%	4	21,413	-21.000%
2026-08-17	1.1000	1.1300	1.1000	1.1300	-4.237%	2,501	21,414	-30.088%
2026-08-13	1.1400	1.1800	1.1400	1.1800	-1.667%	15	21,413	-33.051%
2026-08-11	1.2000	1.2000	1.2000	1.2000	+25.000%	2	21,408	-34.167%
2026-08-10	0.9400	0.9600	0.9100	0.9600	+14.286%	40	21,408	-17.708%
2026-08-05	0.8400	0.8400	0.8400	0.8400	-8.696%	1	21,404	-5.952%
2026-08-04	0.8300	0.9400	0.8300	0.9200	+5.747%	22	21,404	-14.130%
2026-08-03	0.8600	0.8700	0.8600	0.8700	+2.353%	39	21,402	-9.195%
2026-07-31	0.8500	0.8500	0.8500	0.8500	-21.296%	3	21,439	-7.059%
2026-07-29	1.0800	1.0800	1.0800	1.0800	+9.091%	64	21,438	-26.852%
2026-07-28	0.9900	0.9900	0.9900	0.9900	-9.174%	72	21,438	-20.202%
2026-07-24	1.0900	1.0900	1.0900	1.0900	+11.224%	1	21,510	-27.523%
2026-07-22	1.0300	1.0300	0.9800	0.9800	-12.500%	6	21,511	-19.388%
2026-07-14	1.0900	1.1200	1.0800	1.1200	-5.085%	134	21,510	-29.464%
2026-07-13	1.1500	1.1800	1.1500	1.1800	+3.509%	102	21,640	-33.051%
2026-07-10	1.1400	1.1400	1.1400	1.1400	-23.490%	7	21,541	-30.702%
2026-07-08	1.5600	1.5600	1.4900	1.4900	+0.676%	28	21,541	-46.980%
2026-07-07	1.4800	1.4800	1.4800	1.4800	0.000%	54	21,546	-46.622%
2026-07-06	1.4800	1.4800	1.4800	1.4800	-4.516%	81	21,526	-46.622%
2026-06-30	1.5500	1.5500	1.5500	1.5500	+1.974%	1	21,526	-49.032%
2026-06-29	1.5200	1.5200	1.5200	1.5200	-7.317%	2	21,526	-48.026%
2026-06-25	1.6400	1.6400	1.6300	1.6400	-5.202%	214	21,524	-51.829%
2026-06-24	1.7400	1.7400	1.7300	1.7300	+6.790%	232	21,320	-54.335%
2026-06-23	1.6300	1.6300	1.6200	1.6200	-10.000%	278	21,088	-51.235%
2026-06-18	1.7900	1.8000	1.7900	1.8000	+13.924%	65	20,966	-56.111%
2026-06-16	1.5800	1.5800	1.5800	1.5800	-1.250%	48	20,966	-50.000%
2026-06-15	1.5900	1.6000	1.5900	1.6000	-1.235%	500	20,966	-50.625%
2026-06-12	1.6300	1.6300	1.6200	1.6200	-10.989%	4,072	21,209	-51.235%
2026-06-11	1.9000	1.9000	1.8200	1.8200	-6.667%	50	17,209	-56.593%
2026-06-10	1.9500	1.9500	1.9500	1.9500	0.000%	38	17,179	-59.487%
2026-06-09	1.9500	1.9500	1.9500	1.9500	-2.985%	49	17,152	-59.487%
2026-06-08	2.0000	2.0100	2.0000	2.0100	+3.077%	41	17,103	-60.697%
2026-06-05	1.9300	1.9500	1.9300	1.9500	+11.429%	225	17,083	-59.487%
2026-06-04	1.7600	1.7600	1.7500	1.7500	-5.405%	259	16,858	-54.857%
2026-06-03	1.8200	1.8500	1.8200	1.8500	+18.590%	2	16,599	-57.297%
2026-06-02	1.5600	1.5600	1.5600	1.5600	+0.645%	61	16,599	-49.359%
2026-06-01	1.5600	1.5600	1.5500	1.5500	0.000%	86	16,538	-49.032%
2026-05-29	1.5600	1.5600	1.5500	1.5500	+6.897%	56	16,538	-49.032%
2026-05-28	1.4500	1.4500	1.4500	1.4500	-3.333%	64	16,539	-45.517%
2026-05-27	1.5000	1.5000	1.5000	1.5000	-0.662%	31	16,539	-47.333%
2026-05-26	1.5100	1.5100	1.5100	1.5100	-1.307%	46	16,509	-47.682%
2026-05-22	1.5300	1.5300	1.5300	1.5300	+9.286%	1	16,462	-48.366%
2026-05-21	1.4000	1.4000	1.4000	1.4000	-4.110%	30	16,432	-43.571%
2026-05-20	1.4600	1.4600	1.4600	1.4600	-12.575%	1	16,432	-45.890%
2026-05-19	1.6700	1.6700	1.6700	1.6700	+32.540%	7	16,425	-52.695%
2026-05-11	1.1500	1.2600	1.1500	1.2600	+10.526%	218	16,425	-37.302%
2026-05-08	1.1400	1.1400	1.1400	1.1400	-5.000%	1	16,225	-30.702%
2026-05-04	1.2000	1.2000	1.2000	1.2000	+14.286%	25	16,225	-34.167%
2026-04-28	1.1200	1.1200	1.0500	1.0500	+12.903%	151	16,225	-24.762%
2026-04-21	0.9300	0.9300	0.9300	0.9300	-7.000%	100	16,324	-15.054%
2026-04-17	1.0000	1.0000	1.0000	1.0000	0.000%	1	16,324	-21.000%
2026-04-15	1.0000	1.0000	1.0000	1.0000	-2.913%	1	16,324	-21.000%
2026-04-14	1.0200	1.0300	1.0200	1.0300	-5.505%	15	16,330	-23.301%
2026-04-13	1.1600	1.1600	1.0900	1.0900	-5.217%	27	16,325	-27.523%
2026-04-10	1.0700	1.1500	1.0700	1.1500	-1.709%	5	16,317	-31.304%
2026-04-09	1.2300	1.2500	1.1700	1.1700	-11.364%	19	16,317	-32.479%
2026-04-08	1.2700	1.3200	1.2700	1.3200	-18.519%	4	16,317	-40.152%
2026-04-07	1.5600	1.6200	1.5600	1.6200	+6.579%	16	16,314	-51.235%
2026-04-06	1.5700	1.5700	1.5200	1.5200	-10.588%	4	16,314	-48.026%
2026-04-02	1.7000	1.7000	1.7000	1.7000	+5.590%	1	16,311	-53.529%
2026-04-01	1.6200	1.6200	1.6100	1.6100	-21.463%	13	16,311	-50.932%
2026-03-30	2.0500	2.0500	2.0500	2.0500	+3.015%	101	16,304	-61.463%
2026-03-26	1.9900	1.9900	1.9900	1.9900	+10.556%	100	16,204	-60.302%
2026-03-25	1.8000	1.8000	1.8000	1.8000	-3.226%	10	16,204	-56.111%
2026-03-23	1.8500	1.8600	1.8500	1.8600	-22.500%	113	16,194	-57.527%
2026-03-20	2.4000	2.4000	2.4000	2.4000	+20.000%	200	16,093	-67.083%
2026-03-19	2.0000	2.0000	2.0000	2.0000	+0.503%	200	16,093	-60.500%
2026-03-12	2.0000	2.0000	1.9900	1.9900	+21.341%	6	15,893	-60.302%
2026-03-11	1.6400	1.6400	1.6400	1.6400	-14.583%	1	15,892	-51.829%
2026-03-06	1.9200	1.9200	1.9200	1.9200	-0.518%	7	15,891	-58.854%
2026-03-05	1.8500	1.9300	1.8500	1.9300	+19.136%	4	15,898	-59.067%
2026-03-04	1.6200	1.6200	1.6200	1.6200	-13.830%	4	15,898	-51.235%
2026-03-03	1.8300	1.8800	1.8300	1.8800	+34.286%	5	15,898	-57.979%
2026-02-27	1.4000	1.4000	1.4000	1.4000	+9.375%	1	15,900	-43.571%
2026-02-25	1.2900	1.2900	1.2800	1.2800	-8.571%	51	15,850	-38.281%
2026-02-20	1.4000	1.4000	1.4000	1.4000	-13.043%	5	15,850	-43.571%
2026-02-17	1.6200	1.6200	1.6100	1.6100	+15.000%	25	15,850	-50.932%
2026-02-12	1.4000	1.4000	1.4000	1.4000	-0.709%	1	15,850	-43.571%
2026-02-11	1.4100	1.4100	1.4100	1.4100	-7.843%	2	15,850	-43.972%
2026-02-09	1.5300	1.5300	1.5300	1.5300	-12.069%	1	15,850	-48.366%
2026-02-06	1.7400	1.7400	1.7400	1.7400	-3.333%	4	15,850	-54.598%
2026-02-05	1.8000	1.8000	1.8000	1.8000	-0.552%	6	15,850	-56.111%
2026-02-04	1.7200	1.8100	1.7200	1.8100	+8.383%	600	15,850	-56.354%
2026-02-03	1.6700	1.6700	1.6700	1.6700	-6.704%	2	15,933	-52.695%
2026-01-30	1.7000	1.7900	1.7000	1.7900	+12.579%	23	15,933	-55.866%
2026-01-28	1.5900	1.5900	1.5900	1.5900	-13.115%	5	16,144	-50.314%
2026-01-26	1.8000	1.8300	1.8000	1.8300	+1.667%	16	16,145	-56.831%
2026-01-23	1.8000	1.8000	1.8000	1.8000	-16.667%	10	16,148	-56.111%
2026-01-21	2.2200	2.2200	2.1600	2.1600	-15.625%	8	16,148	-63.426%
2026-01-16	2.6000	2.6000	2.5600	2.5600	-0.389%	3	16,154	-69.141%
2026-01-15	2.5700	2.5700	2.5700	2.5700	-7.554%	5	16,154	-69.261%
2026-01-13	2.7200	2.7800	2.7200	2.7800	-0.714%	8	16,154	-71.583%
2026-01-08	2.8000	2.8000	2.8000	2.8000	+1.818%	3	16,151	-71.786%
2026-01-07	2.8200	2.9000	2.7200	2.7500	-17.910%	250	16,154	-71.273%
2025-12-29	3.3000	3.3500	3.3000	3.3500	+1.515%	13	16,057	-76.418%
2025-12-24	3.3200	3.3400	3.1500	3.3000	+0.610%	366	15,861	-76.061%
2025-12-23	3.2800	3.2800	3.2800	3.2800	-6.818%	3,700	15,861	-75.915%
2025-12-22	3.5100	3.5600	3.5100	3.5200	-0.845%	6	15,996	-77.557%
2025-12-18	3.5000	3.5500	3.5000	3.5500	-6.579%	110	15,994	-77.746%
2025-12-17	3.5500	3.8000	3.5500	3.8000	+11.765%	29	15,884	-79.211%
2025-12-16	3.3900	3.4500	3.3900	3.4000	+11.842%	11	15,862	-76.765%
2025-12-15	3.0700	3.2000	3.0300	3.0400	-2.564%	10	15,865	-74.013%
2025-12-12	3.1200	3.1200	3.1200	3.1200	-3.106%	4	15,863	-74.679%
2025-12-11	3.1500	3.2300	3.1500	3.2200	-8.000%	20	15,863	-75.466%
2025-12-09	3.5000	3.5000	3.5000	3.5000	+2.941%	1,500	15,859	-77.429%
2025-12-08	3.3500	3.4000	3.3500	3.4000	+4.615%	10	14,359	-76.765%
2025-12-05	2.7900	3.2500	2.7900	3.2500	+6.557%	4	14,359	-75.692%
2025-12-03	2.8500	3.0500	2.8500	3.0500	+2.694%	12	14,361	-74.098%
2025-12-02	2.9700	2.9700	2.9700	2.9700	-7.188%	10	14,361	-73.401%
2025-11-13	3.2000	3.2000	3.2000	3.2000	-15.789%	3	14,361	-75.313%
2025-10-29	3.7000	3.8200	3.7000	3.8000	-13.636%	105	14,361	-79.211%
2025-10-17	4.4000	4.4000	4.4000	4.4000	-0.227%	4	14,361	-82.045%
2025-10-09	4.4200	4.4200	4.4100	4.4100	-1.342%	300	14,361	-82.086%
2025-10-08	4.4700	4.4700	4.4700	4.4700	+11.471%	1	14,661	-82.327%
2025-10-02	4.0000	4.0100	4.0000	4.0100	-0.249%	10	14,662	-80.299%
2025-09-25	4.0200	4.0200	4.0200	4.0200	+6.349%	3	14,657	-80.348%
2025-09-24	3.7200	3.7800	3.7200	3.7800	+2.162%	2	14,660	-79.101%
2025-09-23	3.8500	3.8500	3.7000	3.7000	-7.500%	11	14,660	-78.649%
2025-09-22	4.0000	4.0000	4.0000	4.0000	-1.478%	1	14,650	-80.250%
2025-09-15	4.0600	4.0600	4.0600	4.0600	-10.769%	300	14,650	-80.542%
2025-09-04	4.5500	4.5500	4.5500	4.5500	-14.151%	21	14,350	-82.637%
2025-08-20	5.3000	5.3000	5.3000	5.3000	+7.724%	600	14,329	-85.094%
2025-08-15	4.9200	4.9200	4.9200	4.9200	-1.006%	12	14,111	-83.943%
2025-08-12	4.9700	4.9700	4.9700	4.9700	-5.333%	3	14,111	-84.105%
2025-07-15	5.2500	5.2500	5.2500	5.2500	-1.869%	4	14,111	-84.952%
2025-07-14	5.3500	5.3500	5.3500	5.3500	+11.925%	3	14,107	-85.234%
2025-07-09	4.7300	4.7800	4.7300	4.7800	+5.286%	500	14,104	-83.473%
2025-07-07	4.5400	4.5400	4.5400	4.5400	-0.656%	4	14,104	-82.599%
2025-07-02	4.5700	4.5700	4.5700	4.5700	-2.766%	4	14,104	-82.713%
2025-07-01	4.7000	4.7000	4.7000	4.7000	-5.051%	25	14,104	-83.191%
2025-06-16	4.9500	4.9500	4.9500	4.9500	-13.158%	25	14,114	-84.040%
2025-05-12	5.7300	5.7300	5.7000	5.7000	-6.557%	4	14,114	-86.140%
2025-04-30	6.1000	6.1000	6.1000	6.1000	+8.929%	3,700	14,114	-87.049%
2025-04-29	5.6000	5.6000	5.6000	5.6000	-8.943%	1	10,561	-85.893%
2025-04-03	6.1500	6.1500	6.1500	6.1500	-1.125%	3	10,560	-87.154%
2025-03-20	6.2200	6.2200	6.2200	6.2200	-13.611%	1	10,563	-87.299%
2025-03-05	7.2000	7.2000	7.2000	7.2000	-4.000%	17	10,564	-89.028%
2025-02-28	7.5000	7.5000	7.5000	7.5000	+22.951%	2	10,581	-89.467%
2025-02-19	6.0000	6.1000	6.0000	6.1000	-8.133%	2	10,580	-87.049%
2025-02-06	6.6400	6.6400	6.6400	6.6400	+1.840%	3	10,579	-88.102%
2025-02-04	6.6000	6.6000	6.5200	6.5200	-0.912%	2	10,575	-87.883%
2025-02-03	6.5800	6.5800	6.5800	6.5800	+2.492%	10,000	10,575	-87.994%
2025-01-31	6.2000	6.4200	6.2000	6.4200	-9.577%	4	575	-87.695%
2025-01-23	7.1000	7.1000	7.1000	7.1000	0.000%	3	573	-88.873%
2025-01-22	7.1000	7.1000	7.1000	7.1000	-11.250%	2	570	-88.873%
2025-01-14	8.0000	8.0000	8.0000	8.0000	-3.962%	1	568	-90.125%
2024-12-23	7.5200	8.3300	7.5200	8.3300	+22.500%	4	567	-90.516%
2024-12-16	6.8000	6.8000	6.8000	6.8000	+7.937%	3	560	-88.382%
2024-12-09	6.3000	6.3000	6.3000	6.3000	-4.834%	3	560	-87.460%
2024-12-03	6.6200	6.6200	6.6200	6.6200	-3.358%	1	557	-88.066%
2024-12-02	6.8500	6.8500	6.8500	6.8500	+21.025%	17	556	-88.467%
2024-11-18	5.6200	5.6600	5.6200	5.6600	-1.394%	2	539	-86.042%
2024-11-11	5.7400	5.7400	5.7400	5.7400	+3.237%	1	537	-86.237%
2024-10-18	5.5600	5.5600	5.5600	5.5600	+18.298%	2	536	-85.791%
2024-10-07	4.7000	4.7000	4.7000	4.7000	-8.915%	1	535	-83.191%
2024-10-03	5.1600	5.1600	5.1600	5.1600	+8.632%	1	533	-84.690%
2024-10-02	4.6500	4.7500	4.6500	4.7500	-4.040%	4	533	-83.368%
2024-10-01	4.9500	4.9500	4.9500	4.9500	-1.000%	500	531	-84.040%
2024-09-30	5.0000	5.0000	5.0000	5.0000	+2.459%	12	31	-84.200%
2024-09-26	4.7600	5.0000	4.7600	4.8800	-2.400%	14	19	-83.811%
2024-09-25	5.0000	5.0000	5.0000	5.0000	+7.296%	3	6	-84.200%
2024-09-19	4.6600	4.6600	4.6600	4.6600	0.000%	3	3	-83.047%