Dark

EWZ20270115P34
EWZ Jan 15 2027 34.00 Put (EWZ270115P00034000)
option OPRA

EOD

Sep 30, 2026

1.86-17.699%(-0.40)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.9600	1.9600	1.8500	1.8600	-17.699%	75	1,231	0.000%
2026-09-29	2.2600	2.2600	2.2600	2.2600	+4.630%	92	1,244	-17.699%
2026-09-28	2.1600	2.1600	2.1600	2.1600	+4.348%	1	1,336	-13.889%
2026-09-25	2.0700	2.0700	2.0700	2.0700	+19.653%	1	1,336	-10.145%
2026-09-15	1.7200	1.7800	1.7000	1.7300	+16.892%	40	1,336	+7.514%
2026-09-08	1.3700	1.4800	1.3700	1.4800	-7.500%	10	1,316	+25.676%
2026-09-03	1.6200	1.6200	1.6000	1.6000	-36.759%	15	1,311	+16.250%
2026-08-28	2.5200	2.5300	2.5200	2.5300	+10.000%	22	1,311	-26.482%
2026-08-27	2.5000	2.5000	2.3000	2.3000	-2.542%	4	1,289	-19.130%
2026-08-25	2.4100	2.4100	2.3100	2.3600	-3.673%	34	1,289	-21.186%
2026-08-24	2.4400	2.4500	2.4400	2.4500	-7.547%	26	1,255	-24.082%
2026-08-19	2.6500	2.6500	2.6500	2.6500	-7.666%	18	1,229	-29.811%
2026-08-18	2.8700	2.8700	2.8700	2.8700	+3.610%	20	1,229	-35.192%
2026-08-17	2.7700	2.7700	2.7700	2.7700	-7.667%	27	1,209	-32.852%
2026-08-14	3.0000	3.0500	3.0000	3.0000	+2.740%	97	1,187	-38.000%
2026-08-13	2.9000	2.9700	2.9000	2.9200	+3.546%	82	1,135	-36.301%
2026-08-12	2.8500	2.8600	2.8200	2.8200	-3.425%	40	1,065	-34.043%
2026-08-11	2.8600	2.9200	2.8600	2.9200	+34.562%	25	1,066	-36.301%
2026-08-06	2.1700	2.1700	2.1700	2.1700	-7.265%	1	1,061	-14.286%
2026-07-29	2.3400	2.3400	2.3400	2.3400	+1.299%	2	1,061	-20.513%
2026-07-23	2.2500	2.3100	2.2500	2.3100	+1.762%	4	1,060	-19.481%
2026-07-22	2.2700	2.2700	2.2700	2.2700	-11.328%	1	1,056	-18.062%
2026-07-20	2.5600	2.5600	2.5600	2.5600	-1.916%	8	1,055	-27.344%
2026-07-10	2.6100	2.6100	2.6100	2.6100	-14.426%	10	1,047	-28.736%
2026-07-06	3.0500	3.0500	3.0500	3.0500	-4.688%	9	1,037	-39.016%
2026-07-02	3.1500	3.2000	3.1500	3.2000	0.000%	82	955	-41.875%
2026-06-30	3.2000	3.2000	3.2000	3.2000	+4.918%	13	955	-41.875%
2026-06-26	3.0500	3.0500	3.0500	3.0500	-7.576%	168	942	-39.016%
2026-06-25	3.3000	3.3000	3.3000	3.3000	+3.125%	15	774	-43.636%
2026-06-22	3.2000	3.2000	3.2000	3.2000	-9.859%	1	759	-41.875%
2026-06-18	3.5500	3.5500	3.5500	3.5500	+11.285%	6	758	-47.606%
2026-06-16	3.1900	3.1900	3.1900	3.1900	-0.313%	2	758	-41.693%
2026-06-12	3.2500	3.2500	3.2000	3.2000	-5.882%	21	756	-41.875%
2026-06-11	3.6500	3.6500	3.4000	3.4000	-12.821%	177	735	-45.294%
2026-06-10	3.7000	3.9000	3.7000	3.9000	+6.849%	58	558	-52.308%
2026-06-09	3.6500	3.6500	3.6500	3.6500	-3.947%	42	518	-49.041%
2026-06-08	3.8000	3.8000	3.8000	3.8000	+11.765%	1	476	-51.053%
2026-06-04	3.4000	3.4000	3.4000	3.4000	-2.299%	21	475	-45.294%
2026-06-03	3.4800	3.4800	3.4800	3.4800	+14.098%	1	454	-46.552%
2026-06-02	3.0500	3.0500	3.0500	3.0500	+1.667%	13	455	-39.016%
2026-06-01	3.0000	3.0000	3.0000	3.0000	-0.662%	17	442	-38.000%
2026-05-29	3.1000	3.1000	3.0000	3.0200	+5.226%	21	425	-38.411%
2026-05-28	2.8700	2.8700	2.8700	2.8700	-2.712%	7	411	-35.192%
2026-05-27	2.9100	2.9500	2.9100	2.9500	+1.027%	158	404	-36.949%
2026-05-26	2.9200	2.9200	2.9200	2.9200	+8.955%	6	247	-36.301%
2026-05-21	2.7300	2.7300	2.6800	2.6800	-4.965%	68	247	-30.597%
2026-05-20	2.8700	2.8700	2.8200	2.8200	-10.759%	22	211	-34.043%
2026-05-19	3.1600	3.1600	3.1600	3.1600	+8.966%	5	206	-41.139%
2026-05-18	2.8900	2.9000	2.8900	2.9000	+24.464%	6	206	-35.862%
2026-05-11	2.3300	2.3500	2.3300	2.3300	+14.216%	7	206	-20.172%
2026-05-06	2.0300	2.0400	2.0100	2.0400	-4.225%	10	209	-8.824%
2026-05-01	2.1300	2.1300	2.1300	2.1300	-2.294%	1	218	-12.676%
2026-04-24	2.1600	2.1800	2.1600	2.1800	+15.957%	200	218	-14.679%
2026-04-21	1.8800	1.8800	1.8800	1.8800	-2.591%	1	348	-1.064%
2026-04-17	1.9300	1.9300	1.9300	1.9300	-2.030%	1	348	-3.627%
2026-04-16	1.9700	1.9700	1.9700	1.9700	+3.684%	100	348	-5.584%
2026-04-14	1.9000	1.9000	1.9000	1.9000	-9.524%	1	338	-2.105%
2026-04-13	2.1000	2.1000	2.1000	2.1000	-7.895%	100	339	-11.429%
2026-04-09	2.3000	2.3000	2.2800	2.2800	-6.939%	7	239	-18.421%
2026-04-08	2.4100	2.4500	2.4100	2.4500	-13.732%	5	239	-24.082%
2026-04-01	2.8800	2.8800	2.8400	2.8400	-12.883%	11	234	-34.507%
2026-03-17	3.2600	3.2600	3.2600	3.2600	-15.325%	25	225	-42.945%
2026-03-13	3.7500	3.8500	3.7500	3.8500	+6.354%	125	250	-51.688%
2026-03-12	3.6200	3.6200	3.6200	3.6200	+19.472%	1	250	-48.619%
2026-03-11	3.0300	3.0300	3.0300	3.0300	+5.575%	50	250	-38.614%
2026-03-10	2.8700	2.8700	2.8700	2.8700	-8.889%	25	200	-35.192%
2026-03-09	3.5300	3.6000	3.1500	3.1500	0.000%	125	175	-40.952%
2026-03-05	3.1500	3.1500	3.1500	3.1500	+5.000%	50	188	-40.952%
2026-03-04	3.0000	3.0000	3.0000	3.0000	-4.762%	100	177	-38.000%
2026-03-03	3.1500	3.1500	3.1500	3.1500	+23.529%	1	130	-40.952%
2026-02-27	2.5500	2.5500	2.5500	2.5500	+2.000%	2	129	-27.059%
2026-02-26	2.4900	2.5000	2.4900	2.5000	+2.459%	10	127	-25.600%
2026-02-24	2.4400	2.4400	2.4400	2.4400	-0.813%	15	117	-23.770%
2026-02-20	2.4600	2.4600	2.4600	2.4600	-14.583%	10	122	-24.390%
2026-02-13	2.8800	2.8800	2.8800	2.8800	-6.796%	1	112	-35.417%
2026-02-06	3.0900	3.0900	3.0900	3.0900	-10.435%	4	112	-39.806%
2026-01-22	3.4300	3.4500	3.4100	3.4500	-24.508%	100	108	-46.087%
2026-01-09	4.5700	4.5700	4.5700	4.5700	-10.392%	5	13	-59.300%
2025-12-01	5.1000	5.1000	5.1000	5.1000	-0.971%	1	8	-63.529%
2025-11-14	5.1500	5.1500	5.1500	5.1500	+0.586%	2	7	-63.883%
2025-11-12	5.1200	5.1200	5.1200	5.1200	0.000%	5	5	-63.672%