Dark

EWZ20270115P31
EWZ Jan 15 2027 31.00 Put (EWZ270115P00031000)
option OPRA

EOD

Oct 1, 2026

0.9900+12.500%(+0.1100)3,918

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0700	1.0800	0.9800	0.9900	+12.500%	3,918	5,832	0.000%
2026-09-30	0.9600	0.9700	0.8800	0.8800	-22.807%	178	3,101	+12.500%
2026-09-29	1.1900	1.1900	1.1400	1.1400	+3.636%	310	3,126	-13.158%
2026-09-28	1.1200	1.1200	1.0800	1.1000	+10.000%	1,090	3,044	-10.000%
2026-09-25	1.0200	1.0200	1.0000	1.0000	+1.010%	3	3,143	-1.000%
2026-09-24	0.9900	0.9900	0.9900	0.9900	+13.793%	25	3,143	0.000%
2026-09-16	0.8700	0.8700	0.8700	0.8700	+12.987%	1	3,143	+13.793%
2026-09-03	0.7700	0.7700	0.7700	0.7700	-9.412%	1	3,143	+28.571%
2026-09-02	0.8900	0.8900	0.8500	0.8500	-27.966%	21	3,143	+16.471%
2026-08-31	1.1800	1.1900	1.1800	1.1800	-3.279%	14	3,124	-16.102%
2026-08-24	1.2200	1.2200	1.2200	1.2200	-19.737%	1	3,124	-18.852%
2026-08-14	1.5200	1.5200	1.5200	1.5200	+2.013%	2	3,125	-34.868%
2026-08-13	1.4900	1.4900	1.4900	1.4900	+0.676%	1	3,123	-33.557%
2026-08-12	1.4800	1.4800	1.4800	1.4800	+9.630%	24	3,123	-33.108%
2026-08-11	1.3500	1.3500	1.3500	1.3500	+10.656%	10	3,104	-26.667%
2026-08-10	1.1700	1.2200	1.1500	1.2200	+9.910%	36	3,094	-18.852%
2026-08-06	1.1100	1.1100	1.1100	1.1100	-18.382%	1	3,092	-10.811%
2026-07-29	1.3600	1.3600	1.3600	1.3600	+8.800%	12	3,092	-27.206%
2026-07-28	1.2500	1.2500	1.2500	1.2500	-12.587%	10	3,092	-20.800%
2026-07-16	1.4300	1.4300	1.4300	1.4300	+2.143%	1	3,092	-30.769%
2026-07-14	1.4000	1.4000	1.4000	1.4000	-22.652%	1	3,091	-29.286%
2026-07-07	1.8100	1.8100	1.8100	1.8100	+0.556%	2	3,091	-45.304%
2026-07-06	1.8000	1.8000	1.8000	1.8000	-12.621%	15	3,091	-45.000%
2026-06-25	1.9800	2.0600	1.9800	2.0600	-1.435%	32	3,091	-51.942%
2026-06-24	2.0900	2.0900	2.0900	2.0900	+6.091%	32	3,063	-52.632%
2026-06-23	1.9700	1.9700	1.9700	1.9700	-1.005%	56	3,031	-49.746%
2026-06-22	1.9900	1.9900	1.9900	1.9900	-8.295%	5	2,975	-50.251%
2026-06-18	2.1700	2.1700	2.1700	2.1700	+21.910%	10	2,968	-54.378%
2026-06-17	1.7800	1.7800	1.7800	1.7800	-7.772%	2	2,968	-44.382%
2026-06-16	1.9300	1.9300	1.9300	1.9300	-1.531%	2	2,968	-48.705%
2026-06-12	2.0300	2.0300	1.9600	1.9600	-14.410%	16	2,966	-49.490%
2026-06-11	2.2900	2.2900	2.2900	2.2900	-1.293%	6	2,952	-56.769%
2026-06-05	2.3200	2.3200	2.3200	2.3200	+9.953%	38	2,946	-57.328%
2026-06-04	2.1100	2.1100	2.1100	2.1100	+12.234%	40	2,908	-53.081%
2026-06-02	1.8800	1.8800	1.8800	1.8800	+1.075%	17	2,895	-47.340%
2026-06-01	1.8600	1.8600	1.8600	1.8600	-0.535%	22	2,895	-46.774%
2026-05-29	1.8700	1.8700	1.8700	1.8700	+7.471%	16	2,895	-47.059%
2026-05-28	1.7400	1.7400	1.7400	1.7400	-3.333%	16	2,895	-43.103%
2026-05-27	1.8000	1.8000	1.8000	1.8000	0.000%	7	2,895	-45.000%
2026-05-26	1.8000	1.8000	1.8000	1.8000	+7.143%	10	2,895	-45.000%
2026-05-21	1.6800	1.6800	1.6800	1.6800	-16.832%	7	2,895	-41.071%
2026-05-15	1.7300	2.0200	1.7300	2.0200	+48.529%	2	2,895	-50.990%
2026-05-11	1.3600	1.3600	1.3600	1.3600	-9.934%	2	2,896	-27.206%
2026-04-29	1.4100	1.5100	1.4100	1.5100	+32.456%	3	2,894	-34.437%
2026-04-21	1.1300	1.1400	1.1300	1.1400	-20.833%	4	2,889	-13.158%
2026-04-09	1.4400	1.4400	1.4400	1.4400	-8.861%	1	2,889	-31.250%
2026-04-08	1.5800	1.5800	1.5800	1.5800	-17.708%	1	2,888	-37.342%
2026-04-01	1.8900	1.9200	1.8900	1.9200	-18.298%	39	2,888	-48.438%
2026-03-12	2.3500	2.3500	2.3500	2.3500	+16.337%	1	2,858	-57.872%
2026-03-11	2.0000	2.0400	1.9900	2.0200	+3.590%	1,363	3,280	-50.990%
2026-03-10	1.9500	1.9500	1.9500	1.9500	-13.717%	1	2,633	-49.231%
2026-03-06	2.2500	2.2800	2.2500	2.2600	-0.877%	15	2,642	-56.195%
2026-03-05	2.2800	2.2800	2.2800	2.2800	+19.372%	3	2,632	-56.579%
2026-03-04	1.9100	1.9100	1.9100	1.9100	-10.748%	3	2,632	-48.168%
2026-03-03	2.1400	2.1400	2.1400	2.1400	+30.488%	3	2,632	-53.738%
2026-02-26	1.6400	1.6400	1.6400	1.6400	-7.865%	2	2,632	-39.634%
2026-02-19	1.8000	1.8000	1.7800	1.7800	-9.184%	20	2,631	-44.382%
2026-02-17	1.9600	1.9600	1.9600	1.9600	+0.513%	1	2,641	-49.490%
2026-02-13	1.9500	1.9500	1.9500	1.9500	-7.143%	1	2,640	-49.231%
2026-01-26	2.1000	2.1000	2.1000	2.1000	-19.540%	1	2,640	-52.857%
2026-01-21	2.6000	2.6300	2.5900	2.6100	-15.806%	16	2,640	-62.069%
2026-01-14	3.1000	3.1000	3.1000	3.1000	-4.615%	1	2,656	-68.065%
2026-01-13	3.2500	3.2500	3.2500	3.2500	+4.167%	2	2,655	-69.538%
2026-01-12	3.1200	3.1200	3.1200	3.1200	-5.455%	100	2,655	-68.269%
2026-01-05	3.3000	3.3000	3.3000	3.3000	-7.042%	25	2,655	-70.000%
2025-12-30	3.5500	3.5500	3.5500	3.5500	-5.333%	2	2,630	-72.113%
2025-12-26	3.7500	3.7500	3.7500	3.7500	-10.714%	100	2,628	-73.600%
2025-12-17	4.1900	4.2000	4.1900	4.2000	+10.526%	2	2,542	-76.429%
2025-12-05	3.8000	3.8000	3.8000	3.8000	+6.742%	30	2,540	-73.947%
2025-11-26	3.5600	3.5600	3.5600	3.5600	-1.111%	1	2,560	-72.191%
2025-11-14	3.5800	3.6000	3.5800	3.6000	+4.956%	5	2,560	-72.500%
2025-11-11	3.4000	3.4300	3.4000	3.4300	-13.819%	2	2,553	-71.137%
2025-11-05	4.0500	4.0500	3.9800	3.9800	-4.096%	21	2,553	-75.126%
2025-11-03	4.1500	4.1500	4.1500	4.1500	-3.037%	1	2,531	-76.145%
2025-10-31	4.3100	4.3100	4.2800	4.2800	-3.820%	13	2,531	-76.869%
2025-09-26	4.4500	4.4500	4.4500	4.4500	-7.292%	2,500	2,518	-77.753%
2025-09-11	4.7500	4.8000	4.7500	4.8000	-20.000%	18	22	-79.375%
2025-07-14	5.9500	6.0000	5.9500	6.0000	+4.348%	2	8	-83.500%
2025-07-10	5.7800	5.7800	5.7500	5.7500	-28.035%	6	6	-82.783%
2025-01-23	7.9400	8.0200	7.9400	7.9900	-5.778%	8	8	-87.610%
2024-12-23	8.4800	8.4800	8.4800	8.4800	+6.266%	1	8	-88.325%
2024-12-17	7.9800	7.9800	7.9800	7.9800	+29.756%	1	8	-87.594%
2024-11-05	6.1800	6.1800	6.1300	6.1500	0.000%	8	8	-83.902%