Dark

EEM20260918C60
EEM Sep 18 2026 60.00 Call (EEM260918C00060000)
option OPRA

EOD

Aug 5, 2026

7.25+1.116%(+0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	7.2500	7.2500	7.2500	7.2500	+1.116%	1	11,503	0.000%
2026-08-04	7.1700	7.1700	7.1700	7.1700	+32.288%	10	11,502	+1.116%
2026-08-03	5.4200	5.4200	5.4200	5.4200	-8.600%	6	11,502	+33.764%
2026-07-31	5.8600	5.9300	5.8600	5.9300	+10.841%	3	11,496	+22.260%
2026-07-30	5.3400	5.3500	5.3400	5.3500	+39.687%	6	11,493	+35.514%
2026-07-29	3.8300	3.8300	3.8300	3.8300	-18.162%	2	11,496	+89.295%
2026-07-28	4.6800	4.6800	4.6800	4.6800	-28.659%	3	11,496	+54.915%
2026-07-20	6.5600	6.5600	6.5600	6.5600	+9.699%	1	11,499	+10.518%
2026-07-17	5.8300	5.9800	5.8300	5.9800	-24.304%	5	11,499	+21.237%
2026-07-15	7.9000	7.9000	7.9000	7.9000	-17.879%	2	11,498	-8.228%
2026-07-06	9.4900	9.6200	9.4900	9.6200	+6.181%	29	11,499	-24.636%
2026-07-01	9.2500	9.2500	9.0600	9.0600	-12.464%	52	11,499	-19.978%
2026-06-30	10.3500	10.3500	10.3500	10.3500	-20.385%	3	11,499	-29.952%
2026-06-22	13.0000	13.0000	13.0000	13.0000	+64.975%	2	11,496	-44.231%
2026-06-09	9.5000	9.5000	7.8800	7.8800	-8.691%	14	11,498	-7.995%
2026-06-08	8.6300	8.6300	8.6300	8.6300	+10.641%	10	11,499	-15.991%
2026-06-05	8.7200	8.7200	7.8000	7.8000	-27.103%	6	11,489	-7.051%
2026-06-04	10.6500	10.7000	10.6500	10.7000	-4.293%	3	11,490	-32.243%
2026-06-01	11.3000	11.3000	11.1500	11.1800	+4.486%	75	11,489	-35.152%
2026-05-29	10.6300	10.7000	10.6300	10.7000	+28.451%	4	11,491	-32.243%
2026-05-22	8.3300	8.3300	8.3300	8.3300	+0.970%	2	11,490	-12.965%
2026-05-21	8.5500	8.5500	8.2500	8.2500	+10.000%	2	11,490	-12.121%
2026-05-15	7.6000	7.6000	7.5000	7.5000	-18.478%	12	11,490	-3.333%
2026-05-14	9.2000	9.2000	9.2000	9.2000	+13.440%	2	11,498	-21.196%
2026-05-12	8.1100	8.1100	8.1100	8.1100	-16.821%	1	11,497	-10.604%
2026-05-11	9.7500	9.7500	9.7500	9.7500	+3.945%	10	11,497	-25.641%
2026-05-08	9.3900	9.3900	9.3800	9.3800	+7.816%	306	11,497	-22.708%
2026-05-07	8.7000	8.7000	8.7000	8.7000	-4.396%	30	11,497	-16.667%
2026-05-06	8.8200	9.1000	8.8200	9.1000	+26.039%	14	11,506	-20.330%
2026-05-04	7.2200	7.2200	7.2200	7.2200	+8.571%	1	11,518	+0.416%
2026-05-01	6.6500	6.6500	6.6500	6.6500	+5.556%	1	11,519	+9.023%
2026-04-30	6.3000	6.3000	6.3000	6.3000	+13.718%	25	11,519	+15.079%
2026-04-23	5.5400	5.5400	5.5400	5.5400	-15.420%	1	11,497	+30.866%
2026-04-17	6.5500	6.5500	6.5500	6.5500	+24.762%	1	11,497	+10.687%
2026-04-15	5.2500	5.2500	5.2500	5.2500	-3.315%	2	11,498	+38.095%
2026-04-14	4.4500	5.4300	4.4500	5.4300	+11.959%	24	11,497	+33.517%
2026-04-13	4.4000	4.8500	4.4000	4.8500	+1.042%	87	11,496	+49.485%
2026-04-09	4.7200	4.8100	4.6000	4.8000	+2.564%	33	11,499	+51.042%
2026-04-08	3.9500	4.8500	3.9500	4.6800	+46.708%	20	11,505	+54.915%
2026-04-07	3.2000	3.2000	2.8500	3.1900	+0.949%	166	11,493	+127.273%
2026-04-06	3.3500	3.3500	3.1500	3.1600	-5.672%	159	11,337	+129.430%
2026-04-02	3.3500	3.4000	3.3000	3.3500	-2.899%	143	11,242	+116.418%
2026-04-01	3.2000	3.4500	3.2000	3.4500	+32.692%	30	11,242	+110.145%
2026-03-31	2.5000	2.6000	2.5000	2.6000	+0.386%	90	11,232	+178.846%
2026-03-30	2.8300	2.8300	2.5900	2.5900	-9.123%	5,003	11,232	+179.923%
2026-03-27	2.8500	2.8600	2.8500	2.8500	-2.397%	6	6,235	+154.386%
2026-03-26	3.3000	3.3000	2.9000	2.9200	-17.746%	39	6,233	+148.288%
2026-03-25	3.7000	3.7500	3.5500	3.5500	+5.970%	293	6,200	+104.225%
2026-03-24	3.1000	3.4000	3.1000	3.3500	-7.713%	208	5,929	+116.418%
2026-03-23	3.6000	3.7500	3.3000	3.6300	+21.000%	497	5,842	+99.725%
2026-03-20	3.0000	3.1000	3.0000	3.0000	-13.043%	16	5,629	+141.667%
2026-03-19	3.2500	3.5000	3.2000	3.4500	-4.959%	30	5,629	+110.145%
2026-03-18	3.7500	4.1000	3.6300	3.6300	-7.398%	1,016	5,644	+99.725%
2026-03-17	4.0500	4.0500	3.9200	3.9200	+1.818%	5	4,645	+84.949%
2026-03-16	3.6500	3.9000	3.6500	3.8500	+20.313%	16	4,640	+88.312%
2026-03-13	3.8000	3.8000	3.2000	3.2000	-5.882%	62	4,640	+126.563%
2026-03-12	3.4000	3.4000	3.4000	3.4000	-15.000%	6	4,634	+113.235%
2026-03-10	3.9900	4.4500	3.9500	4.0000	+3.093%	15	4,632	+81.250%
2026-03-09	3.1500	3.8800	3.1000	3.8800	+10.857%	316	4,636	+86.856%
2026-03-06	3.2600	3.5000	3.2600	3.5000	+11.821%	12	4,426	+107.143%
2026-03-05	3.8000	3.8000	3.1300	3.1300	-25.476%	14	4,422	+131.629%
2026-03-04	4.1500	4.2000	4.1500	4.2000	+6.329%	26	4,426	+72.619%
2026-03-03	3.4300	4.1000	3.3200	3.9500	-25.472%	12	4,410	+83.544%
2026-03-02	5.3000	5.3000	5.3000	5.3000	-12.397%	1	4,416	+36.792%
2026-02-27	6.0500	6.0500	6.0000	6.0500	+0.833%	37	4,416	+19.835%
2026-02-26	6.0000	6.0000	6.0000	6.0000	-7.121%	39	4,417	+20.833%
2026-02-25	6.2500	6.5500	6.2500	6.4600	+8.754%	13	4,415	+12.229%
2026-02-24	6.0000	6.0000	5.9000	5.9400	+10.821%	14	4,415	+22.054%
2026-02-23	5.6000	5.6000	5.3600	5.3600	-6.294%	56	4,424	+35.261%
2026-02-20	5.7200	5.7200	5.7200	5.7200	+19.167%	3	4,427	+26.748%
2026-02-12	5.3000	5.3000	4.8000	4.8000	-7.514%	38	4,424	+51.042%
2026-02-11	4.7000	5.1900	4.7000	5.1900	+15.590%	19	4,447	+39.692%
2026-02-10	4.4300	4.5500	4.4300	4.4900	-1.535%	10	4,429	+61.470%
2026-02-09	4.4000	4.7000	4.4000	4.5600	+8.571%	73	4,428	+58.991%
2026-02-06	3.8100	4.2000	3.8100	4.2000	+20.000%	46	4,373	+72.619%
2026-02-05	3.4400	3.6000	3.4400	3.5000	-5.405%	343	4,342	+107.143%
2026-02-04	3.7000	3.7000	3.7000	3.7000	-1.333%	22	4,565	+95.946%
2026-02-03	3.7500	3.7500	3.7500	3.7500	+1.351%	20	4,563	+93.333%
2026-02-02	3.5500	3.7500	3.5500	3.7000	+2.778%	26	4,543	+95.946%
2026-01-30	3.7400	3.7400	3.6000	3.6000	-20.000%	18	4,523	+101.389%
2026-01-29	4.2400	4.5000	4.2400	4.5000	-2.174%	7	4,540	+61.111%
2026-01-28	4.7000	4.7000	4.6000	4.6000	+10.843%	15	4,535	+57.609%
2026-01-27	4.1500	4.5000	4.0900	4.1500	+15.278%	8	4,520	+74.699%
2026-01-26	3.5500	3.7500	3.5500	3.6000	+1.408%	735	4,515	+101.389%
2026-01-23	3.5500	3.5500	3.5500	3.5500	+6.928%	1	3,941	+104.225%
2026-01-22	3.4500	3.4500	3.3200	3.3200	+8.497%	43	3,941	+118.373%
2026-01-21	3.0600	3.0600	3.0600	3.0600	+13.333%	5	3,919	+136.928%
2026-01-20	2.8600	2.8600	2.7000	2.7000	-6.250%	115	3,899	+168.519%
2026-01-16	2.6800	2.8800	2.6800	2.8800	-10.000%	67	3,737	+151.736%
2026-01-15	3.0100	3.2000	3.0100	3.2000	+18.519%	110	3,737	+126.563%
2026-01-14	2.6700	2.7800	2.6500	2.7000	0.000%	356	3,727	+168.519%
2026-01-13	2.7900	2.7900	2.6900	2.7000	+1.887%	171	3,401	+168.519%
2026-01-12	2.6200	2.6500	2.6200	2.6500	+15.217%	60	3,237	+173.585%
2026-01-08	2.3000	2.3000	2.3000	2.3000	-2.128%	1	3,237	+215.217%
2026-01-07	2.3500	2.3500	2.3500	2.3500	-10.646%	10	3,236	+208.511%
2026-01-06	2.6300	2.6300	2.6300	2.6300	+14.348%	20	3,226	+175.665%
2026-01-05	2.2700	2.3000	2.2700	2.3000	+43.750%	73	3,199	+215.217%
2025-11-17	1.6000	1.6000	1.6000	1.6000	-26.606%	1	3,199	+353.125%
2025-11-13	1.9900	2.1800	1.9900	2.1800	+8.458%	10	3,199	+232.569%
2025-10-24	2.0100	2.0100	2.0100	2.0100	+19.643%	50	3,189	+260.697%
2025-10-22	1.6800	1.6800	1.6800	1.6800	+1.818%	3,000	3,189	+331.548%
2025-10-15	1.6500	1.6500	1.6500	1.6500	+5.769%	6	189	+339.394%
2025-10-07	1.6000	1.6000	1.5600	1.5600	-0.637%	172	183	+364.744%
2025-10-02	1.5400	1.5700	1.5400	1.5700	+11.348%	10	11	+361.783%
2025-09-24	1.4100	1.4100	1.4100	1.4100	0.000%	1	1	+414.184%