Dark

EEM20260918C62
EEM Sep 18 2026 62.00 Call (EEM260918C00062000)
option OPRA

EOD

Aug 6, 2026

4.88-7.925%(-0.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	4.8800	4.8800	4.8800	4.8800	-7.925%	1	17,613	0.000%
2026-08-05	5.3000	5.3000	5.3000	5.3000	+6.212%	37	17,614	-7.925%
2026-08-04	4.9900	4.9900	4.9900	4.9900	+18.810%	7	17,578	-2.204%
2026-08-03	4.2000	4.2000	4.2000	4.2000	-2.326%	1	17,585	+16.190%
2026-07-31	4.1900	4.3000	4.1900	4.3000	+9.137%	2	17,585	+13.488%
2026-07-30	3.5300	3.9600	3.5300	3.9400	+39.223%	3	17,584	+23.858%
2026-07-29	3.0800	3.0800	2.8200	2.8300	-16.765%	5,403	17,838	+72.438%
2026-07-28	3.4000	3.4000	3.4000	3.4000	-14.787%	1	13,379	+43.529%
2026-07-27	4.4800	4.4800	3.9900	3.9900	-15.466%	11	13,379	+22.306%
2026-07-17	4.8000	4.8000	4.7200	4.7200	-23.501%	2	13,370	+3.390%
2026-07-14	6.1700	6.1700	6.1700	6.1700	+2.152%	322	13,371	-20.908%
2026-07-13	6.1700	6.1700	6.0400	6.0400	-19.467%	8	13,049	-19.205%
2026-07-01	7.5000	7.5000	7.5000	7.5000	-13.793%	2	13,052	-34.933%
2026-06-25	8.7500	8.7500	8.7000	8.7000	-20.548%	12	13,052	-43.908%
2026-06-18	10.8000	10.9500	10.8000	10.9500	+12.887%	625	13,198	-55.434%
2026-06-16	9.7000	9.7000	9.7000	9.7000	+10.857%	3	13,198	-49.691%
2026-06-12	8.0000	8.7500	8.0000	8.7500	+30.597%	155	13,163	-44.229%
2026-06-10	6.7500	6.7500	6.7000	6.7000	-5.634%	109	13,057	-27.164%
2026-06-08	6.4100	7.2000	6.4100	7.1000	-0.560%	194	13,059	-31.268%
2026-06-05	7.1400	7.1400	7.1400	7.1400	-20.667%	1	13,251	-31.653%
2026-06-04	8.9600	9.0000	8.9500	9.0000	-15.730%	48	13,251	-45.778%
2026-06-02	10.4700	10.6800	10.4700	10.6800	+1.618%	30	13,251	-54.307%
2026-06-01	10.0000	10.5100	10.0000	10.5100	+14.863%	6	13,245	-53.568%
2026-05-29	9.1000	9.1500	9.1000	9.1500	+8.412%	10	13,250	-46.667%
2026-05-28	8.4400	8.4400	8.4400	8.4400	-3.982%	1	13,260	-42.180%
2026-05-26	8.5000	8.7900	8.5000	8.7900	+37.344%	1,722	13,261	-44.482%
2026-05-20	6.4000	6.4000	6.4000	6.4000	+3.226%	22	14,204	-23.750%
2026-05-15	6.2000	6.2000	6.2000	6.2000	-6.486%	1	14,226	-21.290%
2026-05-12	6.6300	6.6300	6.6300	6.6300	-18.650%	17	14,226	-26.395%
2026-05-11	8.1100	8.1500	8.1100	8.1500	+0.617%	12	14,209	-40.123%
2026-05-08	7.9000	8.1500	7.9000	8.1000	+5.195%	1,529	14,215	-39.753%
2026-05-07	7.6800	7.7000	7.6800	7.7000	+2.667%	127	14,365	-36.623%
2026-05-06	7.0100	7.5000	7.0100	7.5000	+18.110%	9	14,466	-34.933%
2026-05-05	6.0000	6.3500	6.0000	6.3500	+17.593%	47	14,472	-23.150%
2026-05-01	5.8500	5.8500	5.4000	5.4000	+1.887%	5,005	9,448	-9.630%
2026-04-30	5.3000	5.3000	5.3000	5.3000	+13.978%	1	9,448	-7.925%
2026-04-28	4.5900	4.6600	4.5400	4.6500	-13.889%	3,523	9,449	+4.946%
2026-04-27	5.3400	5.4000	5.3000	5.4000	+3.846%	6	12,949	-9.630%
2026-04-24	5.0100	5.2000	5.0100	5.2000	+10.638%	4	12,945	-6.154%
2026-04-23	4.7000	4.7000	4.7000	4.7000	-13.919%	7	12,945	+3.830%
2026-04-17	5.2500	5.4600	5.2500	5.4600	+20.000%	11	12,938	-10.623%
2026-04-15	4.3500	4.5500	4.3000	4.5500	+7.311%	9	12,934	+7.253%
2026-04-14	4.2400	4.2400	4.2400	4.2400	+18.436%	1	12,941	+15.094%
2026-04-13	3.5800	3.5800	3.5800	3.5800	-3.243%	1	12,940	+36.313%
2026-04-08	3.7000	3.7000	3.7000	3.7000	+52.263%	1	12,939	+31.892%
2026-04-06	2.4700	2.4700	2.4300	2.4300	+5.652%	1,037	12,698	+100.823%
2026-04-02	2.6100	2.6200	2.1600	2.3000	+15.000%	34	11,945	+112.174%
2026-03-30	1.9000	2.0800	1.9000	2.0000	-6.103%	70	11,945	+144.000%
2026-03-26	2.2000	2.3500	2.1300	2.1300	-19.318%	37	11,965	+129.108%
2026-03-25	2.8700	2.8700	2.6400	2.6400	+10.460%	311	11,982	+84.848%
2026-03-24	2.4100	2.4300	2.3900	2.3900	-5.159%	75	11,986	+104.184%
2026-03-23	2.4500	2.5200	2.4500	2.5200	+9.565%	28	12,061	+93.651%
2026-03-20	2.4300	2.4800	2.2800	2.3000	-2.128%	1,528	12,089	+112.174%
2026-03-19	2.2500	2.3500	2.2500	2.3500	-20.608%	12	10,613	+107.660%
2026-03-16	3.0000	3.0000	2.8000	2.9600	+6.475%	81	10,625	+64.865%
2026-03-13	2.7800	2.7800	2.7800	2.7800	+6.923%	35	10,575	+75.540%
2026-03-12	2.3500	2.6000	2.3500	2.6000	-18.750%	51	10,610	+87.692%
2026-03-10	3.3500	3.3500	3.2000	3.2000	+23.077%	5,250	10,560	+52.500%
2026-03-09	2.4500	2.6000	2.3600	2.6000	+1.961%	8	7,424	+87.692%
2026-03-06	2.5500	2.5500	2.5500	2.5500	-1.923%	1	7,419	+91.373%
2026-03-05	2.7300	2.7300	2.3800	2.6000	-16.129%	1,135	7,418	+87.692%
2026-03-04	3.0000	3.1000	3.0000	3.1000	+4.730%	1,609	6,420	+57.419%
2026-03-03	2.6600	2.9600	2.5700	2.9600	-29.187%	1,007	7,248	+64.865%
2026-03-02	4.2500	4.3000	4.1800	4.1800	-14.694%	2,606	6,043	+16.746%
2026-02-27	4.8500	4.9500	4.8500	4.9000	+4.925%	5	3,494	-0.408%
2026-02-26	5.0800	5.0800	4.6700	4.6700	-10.192%	11	3,489	+4.497%
2026-02-25	5.1500	5.2000	5.1500	5.2000	+10.638%	7	3,500	-6.154%
2026-02-24	4.5000	4.7000	4.5000	4.7000	+10.588%	10	3,500	+3.830%
2026-02-23	4.2500	4.2500	4.2500	4.2500	-2.299%	1	3,490	+14.824%
2026-02-20	4.3000	4.3500	4.2500	4.3500	+17.568%	3	3,490	+12.184%
2026-02-19	3.7000	3.7300	3.7000	3.7000	-1.070%	1,377	3,438	+31.892%
2026-02-18	3.9000	3.9000	3.7400	3.7400	+1.630%	705	2,983	+30.481%
2026-02-17	3.5000	3.6800	3.5000	3.6800	+0.546%	16	2,438	+32.609%
2026-02-12	4.2000	4.2000	3.6600	3.6600	-7.342%	4	2,443	+33.333%
2026-02-11	3.6500	3.9500	3.6500	3.9500	+17.910%	12	2,442	+23.544%
2026-02-10	3.4100	3.5000	3.3500	3.3500	-2.899%	1,175	2,434	+45.672%
2026-02-09	3.4500	3.4500	3.4500	3.4500	+11.290%	6	1,349	+41.449%
2026-02-06	2.7800	3.1000	2.7800	3.1000	+22.047%	32	1,349	+57.419%
2026-02-05	2.4600	2.5400	2.4500	2.5400	-7.971%	192	1,317	+92.126%
2026-02-04	2.4800	2.7600	2.4800	2.7600	+0.730%	69	1,123	+76.812%
2026-02-03	2.7800	2.7800	2.7400	2.7400	+1.859%	15	1,123	+78.102%
2026-02-02	2.7800	2.7800	2.6600	2.6900	-3.237%	25	1,108	+81.413%
2026-01-30	3.0500	3.0500	2.7800	2.7800	-19.420%	28	1,084	+75.540%
2026-01-29	3.4500	3.4500	3.4500	3.4500	-4.167%	4	1,035	+41.449%
2026-01-28	3.6500	3.6500	3.5000	3.6000	+14.286%	322	1,032	+35.556%
2026-01-27	3.1500	3.1500	3.1500	3.1500	+17.978%	121	710	+54.921%
2026-01-26	2.6500	2.6700	2.6500	2.6700	+3.891%	102	588	+82.772%
2026-01-23	2.6200	2.6200	2.5700	2.5700	+12.719%	3	486	+89.883%
2026-01-21	2.2800	2.3300	2.2800	2.2800	+16.327%	12	487	+114.035%
2026-01-20	1.9800	1.9800	1.9600	1.9600	-2.970%	63	475	+148.980%
2026-01-16	2.0000	2.0200	1.9700	2.0200	-14.043%	81	371	+141.584%
2026-01-15	2.2800	2.3500	2.2800	2.3500	+21.762%	63	371	+107.660%
2026-01-14	1.9200	1.9300	1.9200	1.9300	+5.464%	7	302	+152.850%
2026-01-13	1.9200	1.9200	1.8300	1.8300	+21.192%	74	295	+166.667%
2026-01-09	1.5100	1.5100	1.5100	1.5100	-3.822%	1	221	+223.179%
2026-01-08	1.5800	1.5800	1.5400	1.5700	-3.681%	14	220	+210.828%
2026-01-05	1.6300	1.6300	1.6300	1.6300	+22.556%	84	122	+199.387%
2025-10-28	1.3300	1.3300	1.3200	1.3300	0.000%	122	122	+266.917%