Dark

EWZ20270115P35
EWZ Jan 15 2027 35.00 Put (EWZ270115P00035000)
option OPRA

EOD

Aug 6, 2026

2.63+0.766%(+0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.6300	2.6300	2.6300	2.6300	+0.766%	1	8,864	0.000%
2026-08-03	2.6100	2.6100	2.6100	2.6100	+6.098%	1	8,864	+0.766%
2026-07-31	2.4700	2.4700	2.4600	2.4600	-7.865%	11	8,863	+6.911%
2026-07-30	2.7000	2.7000	2.6600	2.6700	-9.797%	18	8,873	-1.498%
2026-07-29	2.8600	2.9600	2.8600	2.9600	+3.497%	2	8,869	-11.149%
2026-07-24	2.8600	2.8600	2.8600	2.8600	+4.000%	501	8,867	-8.042%
2026-07-23	2.6700	2.7500	2.6700	2.7500	+1.476%	19	8,719	-4.364%
2026-07-22	2.7300	2.7300	2.7100	2.7100	-11.148%	2	8,703	-2.952%
2026-07-20	3.0500	3.0500	3.0500	3.0500	+6.643%	14	8,701	-13.770%
2026-07-14	2.8200	2.9000	2.8200	2.8600	-10.063%	12	8,701	-8.042%
2026-07-13	3.0400	3.1800	3.0400	3.1800	+7.071%	2,524	8,696	-17.296%
2026-07-10	3.0700	3.0700	2.9700	2.9700	-18.630%	62	10,264	-11.448%
2026-07-08	3.6500	3.6500	3.6500	3.6500	+1.389%	3	10,249	-27.945%
2026-07-07	3.6000	3.6000	3.6000	3.6000	+2.857%	5	10,246	-26.944%
2026-07-06	3.6200	3.6200	3.4800	3.5000	-5.405%	188	10,241	-24.857%
2026-07-02	3.7000	3.7000	3.7000	3.7000	+2.778%	61	10,030	-28.919%
2026-06-29	3.6500	3.7000	3.6000	3.6000	-1.370%	171	10,030	-26.944%
2026-06-26	3.6500	3.6500	3.6500	3.6500	-3.947%	123	9,861	-27.945%
2026-06-25	3.7200	3.8000	3.7200	3.8000	-7.317%	27	9,738	-30.789%
2026-06-18	4.1000	4.1000	4.1000	4.1000	+10.811%	8	9,568	-35.854%
2026-06-17	3.6500	3.7000	3.6500	3.7000	+0.271%	165	9,568	-28.919%
2026-06-16	3.6900	3.6900	3.6900	3.6900	-0.270%	1	9,568	-28.726%
2026-06-12	3.7500	3.7500	3.6500	3.7000	-12.530%	102	9,569	-28.919%
2026-06-10	4.2500	4.2500	4.2300	4.2300	-3.204%	4	9,467	-37.825%
2026-06-09	4.2000	4.3900	4.2000	4.3700	+5.301%	196	9,467	-39.817%
2026-06-05	4.1000	4.1600	4.1000	4.1500	+1.716%	21	9,376	-36.627%
2026-06-03	3.8400	4.0800	3.8400	4.0800	+14.930%	93	9,365	-35.539%
2026-06-02	3.4400	3.5500	3.4400	3.5500	+1.429%	22	9,291	-25.915%
2026-06-01	3.5500	3.5500	3.5000	3.5000	+1.449%	28	9,292	-24.857%
2026-05-29	3.4500	3.4500	3.4500	3.4500	+4.545%	28	9,293	-23.768%
2026-05-28	3.3000	3.3000	3.3000	3.3000	-2.941%	4	9,293	-20.303%
2026-05-27	3.4000	3.4000	3.4000	3.4000	+1.493%	9	9,293	-22.647%
2026-05-26	3.4000	3.4000	3.3500	3.3500	+8.065%	12	9,290	-21.493%
2026-05-21	3.1000	3.1500	3.1000	3.1000	-6.061%	89	9,290	-15.161%
2026-05-20	3.4500	3.4500	3.3000	3.3000	+3.774%	135	9,204	-20.303%
2026-05-14	3.1800	3.1800	3.1800	3.1800	+16.912%	1	9,070	-17.296%
2026-05-11	2.6600	2.7200	2.6600	2.7200	+6.667%	200	9,069	-3.309%
2026-05-08	2.5400	2.5500	2.5400	2.5500	-1.923%	245	8,869	+3.137%
2026-05-07	2.6000	2.6000	2.6000	2.6000	+3.586%	4	8,627	+1.154%
2026-05-01	2.5100	2.5100	2.5100	2.5100	+5.907%	10	8,613	+4.781%
2026-04-30	2.5200	2.5300	2.3700	2.3700	-8.846%	10	8,613	+10.970%
2026-04-29	2.6000	2.6000	2.6000	2.6000	+23.810%	10	8,603	+1.154%
2026-04-21	2.1000	2.1000	2.1000	2.1000	-7.489%	4	8,603	+25.238%
2026-04-15	2.2700	2.2700	2.2700	2.2700	+1.794%	75	8,607	+15.859%
2026-04-14	2.2700	2.2700	2.2300	2.2300	-20.357%	37	8,607	+17.937%
2026-04-08	2.8000	2.8000	2.8000	2.8000	-28.205%	3	8,598	-6.071%
2026-03-30	3.9000	3.9000	3.9000	3.9000	+2.632%	1	8,601	-32.564%
2026-03-24	3.8000	3.8000	3.8000	3.8000	+1.064%	1	8,602	-30.789%
2026-03-23	3.7100	3.7600	3.7000	3.7600	-3.093%	6	8,601	-30.053%
2026-03-16	3.8800	3.8800	3.8800	3.8800	-4.668%	1	8,599	-32.216%
2026-03-12	3.8000	4.0700	3.8000	4.0700	+9.115%	8,501	8,598	-35.381%
2026-03-09	3.7300	3.7300	3.7300	3.7300	-4.113%	2	135	-29.491%
2026-03-05	3.8100	3.8900	3.7500	3.8900	+13.081%	5	133	-32.391%
2026-03-04	3.4400	3.4400	3.4400	3.4400	-8.995%	50	134	-23.547%
2026-03-03	3.9000	3.9000	3.7000	3.7800	+36.462%	14	143	-30.423%
2026-02-25	2.7600	2.7700	2.7600	2.7700	-0.360%	11	119	-5.054%
2026-02-24	2.7800	2.7800	2.7800	2.7800	-5.763%	6	119	-5.396%
2026-02-23	2.9500	2.9500	2.9500	2.9500	-3.279%	4	113	-10.847%
2026-02-20	3.0500	3.0500	3.0500	3.0500	-2.556%	10	110	-13.770%
2026-02-19	3.1000	3.1300	3.1000	3.1300	-8.211%	11	120	-15.974%
2026-02-18	3.4100	3.4100	3.4100	3.4100	+0.294%	1	109	-22.874%
2026-02-13	3.2500	3.4000	3.2500	3.4000	+7.256%	16	106	-22.647%
2026-02-10	3.1700	3.1700	3.1700	3.1700	-14.785%	1	106	-17.035%
2026-02-04	3.6800	3.7200	3.6800	3.7200	+6.286%	2	105	-29.301%
2026-01-29	3.5000	3.5000	3.5000	3.5000	-5.405%	4	103	-24.857%
2026-01-23	3.7000	3.7000	3.7000	3.7000	-2.632%	50	99	-28.919%
2026-01-22	4.0100	4.0100	3.8000	3.8000	-12.037%	4	49	-30.789%
2026-01-21	4.4500	4.5000	4.3200	4.3200	-22.442%	14	45	-39.120%
2025-12-02	5.5700	5.5700	5.5700	5.5700	-19.275%	4	36	-52.783%
2025-10-27	6.9500	6.9500	6.9000	6.9000	+1.173%	5	35	-61.884%
2025-09-23	6.8200	6.8200	6.8200	6.8200	-9.309%	3	35	-61.437%
2025-09-08	7.5400	7.5400	7.5000	7.5200	-0.397%	10	35	-65.027%
2025-08-29	7.5500	7.5500	7.5500	7.5500	-11.593%	11	48	-65.166%
2025-08-13	8.5400	8.5400	8.5400	8.5400	-0.928%	17	48	-69.204%
2025-06-18	8.6200	8.6200	8.6200	8.6200	-23.036%	1	64	-69.490%
2025-01-22	11.2000	11.2000	11.2000	11.2000	-6.276%	1	64	-76.518%
2024-12-20	12.0000	12.0000	11.9500	11.9500	-0.417%	11	65	-77.992%
2024-12-19	12.0000	12.0000	12.0000	12.0000	-0.415%	10	54	-78.083%
2024-12-18	12.0500	12.0500	12.0500	12.0500	+12.093%	3	54	-78.174%
2024-12-06	10.7500	10.7500	10.7500	10.7500	+32.389%	2	51	-75.535%
2024-10-01	8.1200	8.1200	8.1200	8.1200	-3.333%	17	50	-67.611%
2024-09-20	8.4000	8.4000	8.4000	8.4000	+5.660%	46	33	-68.690%
2024-09-17	7.9500	7.9500	7.9500	7.9500	0.000%	10	10	-66.918%