Dark

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

EOD

Sep 30, 2026

2.24-13.846%(-0.36)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.2900	2.3000	2.2400	2.2400	-13.846%	59	8,682	0.000%
2026-09-29	2.7100	2.7100	2.6000	2.6000	-1.887%	47	8,737	-13.846%
2026-09-28	2.6400	2.6500	2.6200	2.6500	+8.607%	1,319	8,784	-15.472%
2026-09-25	2.4900	2.5000	2.4400	2.4400	+9.417%	286	9,142	-8.197%
2026-09-23	2.0000	2.2300	1.9800	2.2300	+13.776%	101	8,862	+0.448%
2026-09-22	2.0500	2.0600	1.9600	1.9600	0.000%	12	8,786	+14.286%
2026-09-21	1.9600	1.9600	1.9600	1.9600	-10.092%	2	8,778	+14.286%
2026-09-18	2.1800	2.1800	2.1800	2.1800	-4.386%	10	8,778	+2.752%
2026-09-16	2.1500	2.2800	2.1200	2.2800	+11.220%	9	8,772	-1.754%
2026-09-15	2.1200	2.1200	2.0500	2.0500	-6.393%	6	8,783	+9.268%
2026-09-14	2.1900	2.1900	2.1900	2.1900	+9.500%	3	8,783	+2.283%
2026-09-11	2.0000	2.0000	2.0000	2.0000	+10.497%	10	8,783	+12.000%
2026-09-10	1.8100	1.8100	1.8100	1.8100	-10.396%	1	8,783	+23.757%
2026-09-09	2.0200	2.0200	2.0200	2.0200	+9.189%	76	8,783	+10.891%
2026-09-08	1.8500	1.8500	1.7200	1.8500	-6.566%	222	8,983	+21.081%
2026-09-03	1.8800	1.9800	1.8800	1.9800	-5.714%	14	8,987	+13.131%
2026-09-02	2.2100	2.2200	2.1000	2.1000	-25.532%	13	8,989	+6.667%
2026-08-27	2.8200	2.8200	2.8200	2.8200	+0.356%	1	8,980	-20.567%
2026-08-25	2.7900	2.8500	2.7900	2.8100	-12.188%	46	8,980	-20.285%
2026-08-19	3.2000	3.2000	3.2000	3.2000	-7.246%	11	8,964	-30.000%
2026-08-18	3.4500	3.4500	3.4500	3.4500	+2.985%	8	8,964	-35.072%
2026-08-17	3.3500	3.3500	3.3500	3.3500	-6.944%	43	8,964	-33.134%
2026-08-14	3.3900	3.6500	3.3900	3.6000	+2.857%	66	8,922	-37.778%
2026-08-13	3.4700	3.6500	3.4700	3.5000	+2.941%	52	8,857	-36.000%
2026-08-12	3.4500	3.5000	3.4000	3.4000	-1.449%	61	8,858	-34.118%
2026-08-11	3.4500	3.4500	3.4500	3.4500	+27.306%	24	8,881	-35.072%
2026-08-07	2.7100	2.7100	2.7100	2.7100	+3.042%	17	8,881	-17.343%
2026-08-06	2.6300	2.6300	2.6300	2.6300	+0.766%	1	8,864	-14.829%
2026-08-03	2.6100	2.6100	2.6100	2.6100	+6.098%	1	8,864	-14.176%
2026-07-31	2.4700	2.4700	2.4600	2.4600	-7.865%	11	8,863	-8.943%
2026-07-30	2.7000	2.7000	2.6600	2.6700	-9.797%	18	8,873	-16.105%
2026-07-29	2.8600	2.9600	2.8600	2.9600	+3.497%	2	8,869	-24.324%
2026-07-24	2.8600	2.8600	2.8600	2.8600	+4.000%	501	8,867	-21.678%
2026-07-23	2.6700	2.7500	2.6700	2.7500	+1.476%	19	8,719	-18.545%
2026-07-22	2.7300	2.7300	2.7100	2.7100	-11.148%	2	8,703	-17.343%
2026-07-20	3.0500	3.0500	3.0500	3.0500	+6.643%	14	8,701	-26.557%
2026-07-14	2.8200	2.9000	2.8200	2.8600	-10.063%	12	8,701	-21.678%
2026-07-13	3.0400	3.1800	3.0400	3.1800	+7.071%	2,524	8,696	-29.560%
2026-07-10	3.0700	3.0700	2.9700	2.9700	-18.630%	62	10,264	-24.579%
2026-07-08	3.6500	3.6500	3.6500	3.6500	+1.389%	3	10,249	-38.630%
2026-07-07	3.6000	3.6000	3.6000	3.6000	+2.857%	5	10,246	-37.778%
2026-07-06	3.6200	3.6200	3.4800	3.5000	-5.405%	188	10,241	-36.000%
2026-07-02	3.7000	3.7000	3.7000	3.7000	+2.778%	61	10,030	-39.459%
2026-06-29	3.6500	3.7000	3.6000	3.6000	-1.370%	171	10,030	-37.778%
2026-06-26	3.6500	3.6500	3.6500	3.6500	-3.947%	123	9,861	-38.630%
2026-06-25	3.7200	3.8000	3.7200	3.8000	-7.317%	27	9,738	-41.053%
2026-06-18	4.1000	4.1000	4.1000	4.1000	+10.811%	8	9,568	-45.366%
2026-06-17	3.6500	3.7000	3.6500	3.7000	+0.271%	165	9,568	-39.459%
2026-06-16	3.6900	3.6900	3.6900	3.6900	-0.270%	1	9,568	-39.295%
2026-06-12	3.7500	3.7500	3.6500	3.7000	-12.530%	102	9,569	-39.459%
2026-06-10	4.2500	4.2500	4.2300	4.2300	-3.204%	4	9,467	-47.045%
2026-06-09	4.2000	4.3900	4.2000	4.3700	+5.301%	196	9,467	-48.741%
2026-06-05	4.1000	4.1600	4.1000	4.1500	+1.716%	21	9,376	-46.024%
2026-06-03	3.8400	4.0800	3.8400	4.0800	+14.930%	93	9,365	-45.098%
2026-06-02	3.4400	3.5500	3.4400	3.5500	+1.429%	22	9,291	-36.901%
2026-06-01	3.5500	3.5500	3.5000	3.5000	+1.449%	28	9,292	-36.000%
2026-05-29	3.4500	3.4500	3.4500	3.4500	+4.545%	28	9,293	-35.072%
2026-05-28	3.3000	3.3000	3.3000	3.3000	-2.941%	4	9,293	-32.121%
2026-05-27	3.4000	3.4000	3.4000	3.4000	+1.493%	9	9,293	-34.118%
2026-05-26	3.4000	3.4000	3.3500	3.3500	+8.065%	12	9,290	-33.134%
2026-05-21	3.1000	3.1500	3.1000	3.1000	-6.061%	89	9,290	-27.742%
2026-05-20	3.4500	3.4500	3.3000	3.3000	+3.774%	135	9,204	-32.121%
2026-05-14	3.1800	3.1800	3.1800	3.1800	+16.912%	1	9,070	-29.560%
2026-05-11	2.6600	2.7200	2.6600	2.7200	+6.667%	200	9,069	-17.647%
2026-05-08	2.5400	2.5500	2.5400	2.5500	-1.923%	245	8,869	-12.157%
2026-05-07	2.6000	2.6000	2.6000	2.6000	+3.586%	4	8,627	-13.846%
2026-05-01	2.5100	2.5100	2.5100	2.5100	+5.907%	10	8,613	-10.757%
2026-04-30	2.5200	2.5300	2.3700	2.3700	-8.846%	10	8,613	-5.485%
2026-04-29	2.6000	2.6000	2.6000	2.6000	+23.810%	10	8,603	-13.846%
2026-04-21	2.1000	2.1000	2.1000	2.1000	-7.489%	4	8,603	+6.667%
2026-04-15	2.2700	2.2700	2.2700	2.2700	+1.794%	75	8,607	-1.322%
2026-04-14	2.2700	2.2700	2.2300	2.2300	-20.357%	37	8,607	+0.448%
2026-04-08	2.8000	2.8000	2.8000	2.8000	-28.205%	3	8,598	-20.000%
2026-03-30	3.9000	3.9000	3.9000	3.9000	+2.632%	1	8,601	-42.564%
2026-03-24	3.8000	3.8000	3.8000	3.8000	+1.064%	1	8,602	-41.053%
2026-03-23	3.7100	3.7600	3.7000	3.7600	-3.093%	6	8,601	-40.426%
2026-03-16	3.8800	3.8800	3.8800	3.8800	-4.668%	1	8,599	-42.268%
2026-03-12	3.8000	4.0700	3.8000	4.0700	+9.115%	8,501	8,598	-44.963%
2026-03-09	3.7300	3.7300	3.7300	3.7300	-4.113%	2	135	-39.946%
2026-03-05	3.8100	3.8900	3.7500	3.8900	+13.081%	5	133	-42.416%
2026-03-04	3.4400	3.4400	3.4400	3.4400	-8.995%	50	134	-34.884%
2026-03-03	3.9000	3.9000	3.7000	3.7800	+36.462%	14	143	-40.741%
2026-02-25	2.7600	2.7700	2.7600	2.7700	-0.360%	11	119	-19.134%
2026-02-24	2.7800	2.7800	2.7800	2.7800	-5.763%	6	119	-19.424%
2026-02-23	2.9500	2.9500	2.9500	2.9500	-3.279%	4	113	-24.068%
2026-02-20	3.0500	3.0500	3.0500	3.0500	-2.556%	10	110	-26.557%
2026-02-19	3.1000	3.1300	3.1000	3.1300	-8.211%	11	120	-28.435%
2026-02-18	3.4100	3.4100	3.4100	3.4100	+0.294%	1	109	-34.311%
2026-02-13	3.2500	3.4000	3.2500	3.4000	+7.256%	16	106	-34.118%
2026-02-10	3.1700	3.1700	3.1700	3.1700	-14.785%	1	106	-29.338%
2026-02-04	3.6800	3.7200	3.6800	3.7200	+6.286%	2	105	-39.785%
2026-01-29	3.5000	3.5000	3.5000	3.5000	-5.405%	4	103	-36.000%
2026-01-23	3.7000	3.7000	3.7000	3.7000	-2.632%	50	99	-39.459%
2026-01-22	4.0100	4.0100	3.8000	3.8000	-12.037%	4	49	-41.053%
2026-01-21	4.4500	4.5000	4.3200	4.3200	-22.442%	14	45	-48.148%
2025-12-02	5.5700	5.5700	5.5700	5.5700	-19.275%	4	36	-59.785%
2025-10-27	6.9500	6.9500	6.9000	6.9000	+1.173%	5	35	-67.536%
2025-09-23	6.8200	6.8200	6.8200	6.8200	-9.309%	3	35	-67.155%
2025-09-08	7.5400	7.5400	7.5000	7.5200	-0.397%	10	35	-70.213%
2025-08-29	7.5500	7.5500	7.5500	7.5500	-11.593%	11	48	-70.331%
2025-08-13	8.5400	8.5400	8.5400	8.5400	-0.928%	17	48	-73.770%
2025-06-18	8.6200	8.6200	8.6200	8.6200	-23.036%	1	64	-74.014%
2025-01-22	11.2000	11.2000	11.2000	11.2000	-6.276%	1	64	-80.000%
2024-12-20	12.0000	12.0000	11.9500	11.9500	-0.417%	11	65	-81.255%
2024-12-19	12.0000	12.0000	12.0000	12.0000	-0.415%	10	54	-81.333%
2024-12-18	12.0500	12.0500	12.0500	12.0500	+12.093%	3	54	-81.411%
2024-12-06	10.7500	10.7500	10.7500	10.7500	+32.389%	2	51	-79.163%
2024-10-01	8.1200	8.1200	8.1200	8.1200	-3.333%	17	50	-72.414%
2024-09-20	8.4000	8.4000	8.4000	8.4000	+5.660%	46	33	-73.333%
2024-09-17	7.9500	7.9500	7.9500	7.9500	0.000%	10	10	-71.824%