Dark

EWZ20270115P32
EWZ Jan 15 2027 32.00 Put (EWZ270115P00032000)
option OPRA

EOD

Aug 6, 2026

1.410.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.4100	1.4100	1.4100	1.4100	0.000%	1	8,168	0.000%
2026-08-04	1.4100	1.4100	1.4100	1.4100	+1.439%	1	8,167	0.000%
2026-07-31	1.3900	1.3900	1.3500	1.3900	-10.897%	12	8,168	+1.439%
2026-07-30	1.5600	1.5600	1.5600	1.5600	-7.692%	5	8,157	-9.615%
2026-07-29	1.6900	1.6900	1.6900	1.6900	+9.740%	10	8,157	-16.568%
2026-07-28	1.5400	1.5400	1.5400	1.5400	-12.000%	3	8,157	-8.442%
2026-07-20	1.7500	1.7600	1.7500	1.7500	+2.339%	23	8,157	-19.429%
2026-07-14	1.7100	1.7100	1.7100	1.7100	-22.273%	19	8,139	-17.544%
2026-07-06	2.2000	2.2000	2.2000	2.2000	-7.173%	13	8,150	-35.909%
2026-06-25	2.3600	2.3700	2.3600	2.3700	-4.819%	83	8,150	-40.506%
2026-06-24	2.5000	2.5500	2.4900	2.4900	+5.508%	42	8,116	-43.373%
2026-06-23	2.3600	2.3600	2.3600	2.3600	-3.673%	62	8,076	-40.254%
2026-06-22	2.4500	2.4500	2.4500	2.4500	-5.039%	29	8,014	-42.449%
2026-06-18	2.5400	2.5800	2.5400	2.5800	+9.322%	741	8,019	-45.349%
2026-06-16	2.3600	2.3600	2.3600	2.3600	+0.855%	1	8,019	-40.254%
2026-06-12	2.7500	2.7500	2.3400	2.3400	-7.143%	166	8,019	-39.744%
2026-06-11	2.7000	2.7100	2.5100	2.5200	-9.677%	167	7,853	-44.048%
2026-06-10	2.7300	2.7900	2.7300	2.7900	-2.448%	62	7,686	-49.462%
2026-06-08	2.8600	2.8600	2.8600	2.8600	+1.418%	3	7,624	-50.699%
2026-06-05	2.7400	2.8200	2.7400	2.8200	+13.710%	32	7,627	-50.000%
2026-06-04	2.4800	2.4800	2.4800	2.4800	-2.745%	3	7,599	-43.145%
2026-06-03	2.4500	2.5500	2.4500	2.5500	+13.839%	70	7,596	-44.706%
2026-06-02	2.2400	2.2400	2.2400	2.2400	+1.818%	19	7,636	-37.054%
2026-06-01	2.2000	2.2000	2.2000	2.2000	-0.452%	25	7,617	-35.909%
2026-05-29	2.2100	2.2100	2.2100	2.2100	+6.250%	19	7,592	-36.199%
2026-05-28	2.0800	2.0800	2.0800	2.0800	-2.347%	16	7,573	-32.212%
2026-05-27	2.1300	2.1300	2.1300	2.1300	-0.467%	7	7,557	-33.803%
2026-05-26	2.1400	2.1400	2.1400	2.1400	+6.468%	10	7,550	-34.112%
2026-05-21	2.0700	2.0700	2.0100	2.0100	-3.365%	8	7,540	-29.851%
2026-05-20	2.0200	2.0800	2.0200	2.0800	-1.887%	60	7,537	-32.212%
2026-05-18	2.1200	2.1200	2.1200	2.1200	0.000%	1	7,506	-33.491%
2026-05-13	2.1200	2.1200	2.1200	2.1200	+27.711%	1	7,506	-33.491%
2026-05-11	1.6600	1.6600	1.6600	1.6600	-1.190%	5	7,505	-15.060%
2026-05-07	1.6800	1.6800	1.6800	1.6800	+14.286%	13	7,500	-16.071%
2026-05-06	1.4700	1.4700	1.4700	1.4700	-5.769%	7	7,513	-4.082%
2026-04-30	1.5600	1.5600	1.5600	1.5600	-8.235%	100	7,513	-9.615%
2026-04-29	1.6500	1.7000	1.6100	1.7000	+11.842%	353	7,513	-17.059%
2026-04-27	1.5200	1.5200	1.5200	1.5200	-1.299%	100	7,700	-7.237%
2026-04-24	1.5000	1.5400	1.5000	1.5400	+6.944%	2	7,786	-8.442%
2026-04-16	1.4800	1.4800	1.4400	1.4400	0.000%	8	7,784	-2.083%
2026-04-15	1.4300	1.4400	1.4000	1.4400	+0.699%	56	7,786	-2.083%
2026-04-14	1.4000	1.4300	1.4000	1.4300	-2.055%	9	7,736	-1.399%
2026-04-13	1.4600	1.4600	1.4600	1.4600	-4.575%	1	7,745	-3.425%
2026-04-10	1.5000	1.5300	1.5000	1.5300	-8.383%	2	7,746	-7.843%
2026-04-09	1.7000	1.7000	1.6700	1.6700	-24.775%	13	7,747	-15.569%
2026-04-07	2.2200	2.2200	2.2200	2.2200	+2.778%	52	7,760	-36.486%
2026-04-06	2.1600	2.1600	2.1600	2.1600	-6.087%	16	7,708	-34.722%
2026-03-31	2.3000	2.3000	2.3000	2.3000	-15.129%	250	7,708	-38.696%
2026-03-27	2.7200	2.7200	2.7100	2.7100	+9.274%	101	7,524	-47.970%
2026-03-26	2.4800	2.4800	2.4800	2.4800	+4.641%	1	7,424	-43.145%
2026-03-25	2.3700	2.3700	2.3700	2.3700	-24.281%	5	7,425	-40.506%
2026-03-20	3.1300	3.1300	3.1300	3.1300	+20.385%	5	7,430	-54.952%
2026-03-18	2.6000	2.6000	2.6000	2.6000	+11.588%	8	7,435	-45.769%
2026-03-11	2.3300	2.3300	2.3300	2.3300	-7.905%	100	7,443	-39.485%
2026-03-09	2.5300	2.5300	2.5300	2.5300	-3.802%	100	7,543	-44.269%
2026-03-06	2.6300	2.6300	2.6300	2.6300	+16.889%	3	7,443	-46.388%
2026-03-04	2.2500	2.2500	2.2500	2.2500	-9.639%	3	7,440	-37.333%
2026-03-03	2.8000	2.8000	2.4900	2.4900	+27.692%	52	7,437	-43.373%
2026-03-02	1.9500	1.9500	1.9500	1.9500	+1.036%	500	7,387	-27.692%
2026-02-27	1.9000	1.9300	1.9000	1.9300	+9.040%	3	6,887	-26.943%
2026-02-25	1.7500	1.7800	1.7500	1.7700	-7.813%	84	6,803	-20.339%
2026-02-23	1.9200	1.9200	1.9200	1.9200	-2.538%	1	6,803	-26.563%
2026-02-20	2.0100	2.0100	1.9700	1.9700	-10.455%	6	6,803	-28.426%
2026-02-13	2.1800	2.2000	2.1800	2.2000	+11.111%	5	6,793	-35.909%
2026-02-11	1.9800	1.9800	1.9800	1.9800	-6.604%	1	6,793	-28.788%
2026-02-10	2.1200	2.1200	2.1200	2.1200	-13.821%	6	6,794	-33.491%
2026-02-06	2.4600	2.4600	2.4600	2.4600	+2.500%	3	6,790	-42.683%
2026-02-05	2.4000	2.4000	2.4000	2.4000	0.000%	1	6,793	-41.250%
2026-02-04	2.4000	2.4000	2.4000	2.4000	+10.599%	4	6,794	-41.250%
2026-02-03	2.1700	2.1700	2.1700	2.1700	-9.959%	3	6,790	-35.023%
2026-02-02	2.4100	2.4100	2.4100	2.4100	+10.046%	3	6,787	-41.494%
2026-01-30	2.1900	2.1900	2.1900	2.1900	-2.667%	28	6,790	-35.616%
2026-01-29	2.2500	2.2500	2.2500	2.2500	-7.787%	10	6,762	-37.333%
2026-01-26	2.4800	2.4800	2.4400	2.4400	-2.008%	25	6,782	-42.213%
2026-01-23	2.4100	2.5800	2.4100	2.4900	-1.969%	124	6,782	-43.373%
2026-01-22	2.5200	2.5400	2.4800	2.5400	-25.294%	210	6,711	-44.488%
2026-01-20	3.4000	3.4000	3.4000	3.4000	0.000%	120	6,757	-58.529%
2026-01-15	3.4000	3.4000	3.4000	3.4000	-7.104%	10	6,877	-58.529%
2026-01-13	3.7000	3.7000	3.6600	3.6600	+1.667%	2	6,868	-61.475%
2026-01-12	3.6200	3.6200	3.6000	3.6000	+2.857%	1,270	6,869	-60.833%
2026-01-09	3.5000	3.5000	3.5000	3.5000	-6.667%	4,500	5,629	-59.714%
2026-01-08	3.7500	3.7500	3.7500	3.7500	-2.850%	1	1,266	-62.400%
2026-01-05	3.8600	3.8600	3.8600	3.8600	-11.264%	1	1,266	-63.472%
2025-12-16	4.3500	4.3500	4.3500	4.3500	+10.969%	1	1,266	-67.586%
2025-12-15	3.8500	3.9200	3.8500	3.9200	-10.909%	8	1,265	-64.031%
2025-12-09	4.4000	4.4000	4.4000	4.4000	+23.944%	1,000	1,262	-67.955%
2025-12-04	3.5000	3.5500	3.5000	3.5500	-12.346%	10	262	-60.282%
2025-11-14	4.1000	4.1000	4.0500	4.0500	-22.857%	258	256	-65.185%
2025-10-06	5.2500	5.2500	5.2500	5.2500	-11.017%	1	8	-73.143%
2025-08-25	5.9000	5.9000	5.9000	5.9000	-10.876%	1	8	-76.102%
2025-07-15	6.6200	6.6200	6.6200	6.6200	+14.138%	1	9	-78.701%
2025-07-08	5.8000	5.8000	5.8000	5.8000	-31.765%	2	8	-75.690%
2025-02-27	8.5000	8.5000	8.5000	8.5000	+13.333%	1	5	-83.412%
2025-02-20	7.5000	7.5000	7.5000	7.5000	-23.077%	1	5	-81.200%
2025-01-10	9.7500	9.7500	9.7500	9.7500	-2.500%	2	4	-85.538%
2025-01-03	10.0000	10.0000	10.0000	10.0000	+1.010%	4	3	-85.900%
2025-01-02	9.9000	9.9000	9.9000	9.9000	+9.756%	2	5	-85.758%
2024-12-17	9.0200	9.0200	9.0200	9.0200	+22.721%	1	5	-84.368%
2024-11-27	7.3500	7.3500	7.3500	7.3500	+2.797%	1	4	-80.816%
2024-11-01	7.1500	7.1500	7.1500	7.1500	+5.926%	6	4	-80.280%
2024-10-25	6.7500	6.7500	6.7500	6.7500	0.000%	2	1	-79.111%