Dark

EWZ20270115P33
EWZ Jan 15 2027 33.00 Put (EWZ270115P00033000)
option OPRA

EOD

Oct 1, 2026

1.56+5.405%(+0.08)1,099

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.5100	1.7100	1.5100	1.5600	+5.405%	1,099	22,601	0.000%
2026-09-30	1.5900	1.5900	1.4700	1.4800	-17.318%	112	22,425	+5.405%
2026-09-29	1.7900	1.8000	1.7900	1.7900	+9.816%	270	22,318	-12.849%
2026-09-25	1.6300	1.6300	1.6300	1.6300	+29.365%	4	22,321	-4.294%
2026-09-22	1.2600	1.2600	1.2600	1.2600	-5.263%	1	22,325	+23.810%
2026-09-21	1.3300	1.3300	1.3300	1.3300	-1.481%	15,000	22,324	+17.293%
2026-09-15	1.3500	1.3500	1.3500	1.3500	-2.174%	4	7,324	+15.556%
2026-09-14	1.3800	1.3800	1.3800	1.3800	+6.154%	20	7,320	+13.043%
2026-09-09	1.3500	1.3500	1.3000	1.3000	+6.557%	15	7,325	+20.000%
2026-09-08	1.1100	1.2300	1.1100	1.2200	-6.154%	33	7,345	+27.869%
2026-09-03	1.2200	1.3200	1.2200	1.3000	-5.109%	25	7,316	+20.000%
2026-09-02	1.4300	1.4400	1.3400	1.3700	-33.495%	32	7,319	+13.869%
2026-08-27	2.0800	2.0800	2.0600	2.0600	+5.641%	3	7,298	-24.272%
2026-08-26	1.8800	1.9500	1.8800	1.9500	+2.632%	3	7,299	-20.000%
2026-08-25	1.9100	1.9100	1.9000	1.9000	-14.027%	25	7,299	-17.895%
2026-08-19	2.2100	2.2100	2.2100	2.2100	-4.329%	1	7,285	-29.412%
2026-08-17	2.2600	2.3100	2.2600	2.3100	-6.098%	12	7,285	-32.468%
2026-08-14	2.4300	2.4600	2.4300	2.4600	+3.361%	64	7,285	-36.585%
2026-08-13	2.3800	2.3800	2.3800	2.3800	+3.030%	22	7,230	-34.454%
2026-08-12	2.3200	2.3400	2.3100	2.3100	-3.347%	41	7,208	-32.468%
2026-08-11	1.9600	2.3900	1.9600	2.3900	+25.131%	123	7,168	-34.728%
2026-08-10	1.9700	1.9700	1.9100	1.9100	+0.526%	37	7,079	-18.325%
2026-08-07	1.9000	1.9000	1.9000	1.9000	-1.554%	1	7,079	-17.895%
2026-07-30	1.9300	1.9300	1.9300	1.9300	-6.311%	1	7,079	-19.171%
2026-07-29	2.0600	2.0600	2.0600	2.0600	+8.995%	3	7,079	-24.272%
2026-07-23	1.8600	1.8900	1.8600	1.8900	+3.279%	4	7,082	-17.460%
2026-07-22	1.8800	1.8800	1.8300	1.8300	-16.055%	42	7,082	-14.754%
2026-07-21	2.1800	2.1800	2.1800	2.1800	0.000%	1	7,124	-28.440%
2026-07-20	2.1800	2.1800	2.1800	2.1800	-10.288%	6	7,125	-28.440%
2026-07-09	2.4300	2.4300	2.4300	2.4300	-6.178%	1	7,119	-35.802%
2026-07-06	2.5900	2.5900	2.5900	2.5900	-4.428%	11	7,118	-39.768%
2026-07-02	2.6500	2.7100	2.6500	2.7100	-0.733%	106	7,001	-42.435%
2026-06-30	2.7100	2.7300	2.7100	2.7300	-2.151%	142	7,001	-42.857%
2026-06-25	2.7900	2.7900	2.7900	2.7900	-5.424%	22	6,860	-44.086%
2026-06-24	2.9500	2.9500	2.9500	2.9500	+5.357%	6	6,860	-47.119%
2026-06-23	2.8000	2.8000	2.8000	2.8000	-8.197%	24	6,860	-44.286%
2026-06-18	3.0500	3.0500	3.0500	3.0500	+10.507%	7	6,853	-48.852%
2026-06-12	2.7900	2.8000	2.7200	2.7600	-6.122%	92	6,853	-43.478%
2026-06-11	3.1500	3.1500	2.9300	2.9400	-9.538%	204	6,795	-46.939%
2026-06-10	3.2000	3.2500	3.2000	3.2500	+1.562%	13	6,795	-52.000%
2026-06-05	3.2000	3.2000	3.2000	3.2000	+8.844%	3	6,784	-51.250%
2026-06-04	2.9400	2.9400	2.9300	2.9400	+11.364%	92	6,784	-46.939%
2026-06-02	2.6400	2.6400	2.6400	2.6400	+1.149%	15	6,692	-40.909%
2026-06-01	2.6100	2.6100	2.6100	2.6100	+3.162%	19	6,692	-40.230%
2026-05-29	2.6200	2.6200	2.5300	2.5300	+2.846%	230	6,692	-38.340%
2026-05-28	2.4500	2.4700	2.4500	2.4600	-1.600%	193	6,692	-36.585%
2026-05-27	2.5000	2.5000	2.5000	2.5000	-0.398%	5	6,692	-37.600%
2026-05-26	2.5100	2.5100	2.5100	2.5100	+8.658%	7	6,692	-37.849%
2026-05-21	2.3100	2.3100	2.3100	2.3100	-4.938%	24	6,692	-32.468%
2026-05-20	2.4700	2.4800	2.4300	2.4300	-1.619%	42	6,692	-35.802%
2026-05-19	2.4700	2.4700	2.4700	2.4700	+7.391%	175	6,519	-36.842%
2026-05-13	2.3000	2.3000	2.3000	2.3000	+27.072%	2	6,519	-32.174%
2026-05-01	1.8100	1.8100	1.8100	1.8100	+9.697%	1	6,518	-13.812%
2026-04-22	1.6700	1.6700	1.6500	1.6500	-4.070%	500	6,518	-5.455%
2026-04-15	1.7200	1.7200	1.7200	1.7200	-45.223%	3,000	6,188	-9.302%
2026-03-30	3.1400	3.1400	3.1400	3.1400	-10.286%	300	7,439	-50.318%
2026-03-20	3.5000	3.5000	3.5000	3.5000	+4.167%	1	7,439	-55.429%
2026-03-13	3.3600	3.3600	3.3600	3.3600	+10.526%	1	7,440	-53.571%
2026-03-12	3.0400	3.0400	3.0400	3.0400	+4.467%	1	7,439	-48.684%
2026-03-03	2.9200	2.9300	2.9100	2.9100	+27.632%	4	7,469	-46.392%
2026-02-27	2.2800	2.2800	2.2800	2.2800	+7.042%	5,000	7,469	-31.579%
2026-02-25	2.0900	2.1300	2.0200	2.1300	-11.618%	751	3,191	-26.761%
2026-02-19	2.3700	2.4100	2.3700	2.4100	-6.589%	21	3,191	-35.270%
2026-02-18	2.6000	2.6000	2.5800	2.5800	+9.787%	2	3,190	-39.535%
2026-02-12	2.3500	2.3500	2.3500	2.3500	-2.490%	3	3,190	-33.617%
2026-02-09	2.4800	2.4800	2.4100	2.4100	-12.996%	5	3,193	-35.270%
2026-02-05	2.7500	2.8100	2.7500	2.7700	-11.218%	168	3,189	-43.682%
2026-02-03	3.1200	3.1200	3.1200	3.1200	+12.230%	1	3,187	-50.000%
2026-02-02	2.7800	2.7800	2.7800	2.7800	+3.346%	1	3,186	-43.885%
2026-01-29	2.3500	2.7000	2.3500	2.6900	+1.509%	153	3,187	-42.007%
2026-01-28	2.6500	2.6500	2.6500	2.6500	+1.533%	1	3,035	-41.132%
2026-01-27	2.6100	2.6100	2.6100	2.6100	-33.756%	150	3,034	-40.230%
2026-01-16	4.0000	4.0000	3.9400	3.9400	+2.338%	2	3,032	-60.406%
2026-01-15	3.8500	3.8500	3.8500	3.8500	-6.326%	10	3,032	-59.481%
2026-01-13	4.1100	4.1100	4.1100	4.1100	+2.750%	3,000	3,022	-62.044%
2026-01-12	4.0000	4.0000	3.9800	4.0000	-9.091%	4	47	-61.000%
2026-01-05	4.4000	4.4000	4.4000	4.4000	-6.183%	1	44	-64.545%
2025-12-11	4.6900	4.6900	4.6900	4.6900	+1.957%	1	44	-66.738%
2025-11-14	4.6000	4.6000	4.6000	4.6000	-4.167%	38	43	-66.087%
2025-11-10	4.8000	4.8000	4.8000	4.8000	-39.163%	1	6	-67.500%
2025-07-22	7.8900	7.8900	7.8900	7.8900	+13.525%	4	7	-80.228%
2025-06-16	6.9500	6.9500	6.9500	6.9500	-2.113%	1	3	-77.554%
2025-05-19	7.1000	7.1000	7.1000	7.1000	-33.145%	1	4	-78.028%
2024-12-27	10.6200	10.6200	10.6200	10.6200	+8.367%	2	3	-85.311%
2024-12-18	9.8000	9.8000	9.8000	9.8000	+36.111%	1	2	-84.082%
2024-10-15	7.2000	7.2000	7.2000	7.2000	0.000%	1	1	-78.333%