Dark

EEM20260918C64
EEM Sep 18 2026 64.00 Call (EEM260918C00064000)
option OPRA

EOD

Aug 4, 2026

4.11+33.876%(+1.04)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	3.8000	4.1100	3.8000	4.1100	+33.876%	4	21,997	0.000%
2026-08-03	3.0000	3.0700	3.0000	3.0700	-5.538%	2	21,996	+33.876%
2026-07-31	3.2500	3.2500	3.2500	3.2500	+16.071%	3	21,996	+26.462%
2026-07-30	2.6700	2.8000	2.6700	2.8000	+42.857%	2	21,996	+46.786%
2026-07-29	2.0200	2.2500	1.9600	1.9600	-21.600%	19	21,996	+109.694%
2026-07-28	2.4600	2.5000	2.4600	2.5000	-12.281%	9	22,007	+64.400%
2026-07-27	2.8500	2.8500	2.8500	2.8500	-14.925%	8	22,012	+44.211%
2026-07-24	3.3300	3.3500	3.3300	3.3500	-17.284%	11	22,020	+22.687%
2026-07-23	4.0500	4.0500	4.0500	4.0500	+9.459%	2	22,020	+1.481%
2026-07-17	2.8700	3.7000	2.8700	3.7000	-21.941%	53	22,020	+11.081%
2026-07-15	4.9400	4.9400	4.7400	4.7400	-3.659%	291	21,980	-13.291%
2026-07-14	4.9200	4.9200	4.9200	4.9200	+5.806%	2	21,689	-16.463%
2026-07-13	4.6500	4.6500	4.6500	4.6500	-12.264%	3	21,687	-11.613%
2026-07-07	5.4500	5.4500	5.2500	5.3000	-10.169%	234	21,690	-22.453%
2026-07-02	5.4000	5.9000	5.4000	5.9000	-18.056%	606	20,905	-30.339%
2026-06-30	7.2000	7.2000	7.2000	7.2000	-5.388%	4	20,905	-42.917%
2026-06-25	7.6100	7.6100	7.6100	7.6100	+8.714%	3,800	28,472	-45.992%
2026-06-23	7.0000	7.0000	7.0000	7.0000	-18.129%	1	20,905	-41.286%
2026-06-15	8.5500	8.5500	8.5500	8.5500	+40.164%	1	20,906	-51.930%
2026-06-11	5.8500	6.1000	5.8500	6.1000	-16.780%	2	20,906	-32.623%
2026-05-26	6.6000	7.3300	6.6000	7.3300	+38.302%	24	20,905	-43.929%
2026-05-22	5.3000	5.3000	5.3000	5.3000	+0.379%	1	20,888	-22.453%
2026-05-21	5.2300	5.2800	5.2300	5.2800	+4.554%	27	20,911	-22.159%
2026-05-20	5.0500	5.0500	5.0500	5.0500	+5.208%	1	20,911	-18.614%
2026-05-19	4.2700	4.8000	4.1000	4.8000	0.000%	5	20,910	-14.375%
2026-05-18	4.8000	4.8000	4.8000	4.8000	-9.434%	35	20,910	-14.375%
2026-05-12	6.2500	6.2500	5.3000	5.3000	-20.777%	2	20,910	-22.453%
2026-05-08	6.4000	6.6900	6.4000	6.6900	+18.407%	13	20,908	-38.565%
2026-05-07	5.6000	6.0000	5.6000	5.6500	-11.303%	8	20,920	-27.257%
2026-05-06	5.8000	6.3700	5.5000	6.3700	+35.532%	39	20,927	-35.479%
2026-05-05	4.7000	4.7000	4.7000	4.7000	+4.444%	1	20,961	-12.553%
2026-05-04	4.5000	4.5000	4.5000	4.5000	+6.635%	1	20,962	-8.667%
2026-05-01	4.2000	4.3500	4.2000	4.2200	+1.687%	6	20,960	-2.607%
2026-04-30	4.1000	4.1500	4.1000	4.1500	+3.750%	3	20,960	-0.964%
2026-04-29	4.0000	4.0000	4.0000	4.0000	+11.111%	1	20,959	+2.750%
2026-04-28	3.5000	3.6500	3.5000	3.6000	-1.370%	10	20,958	+14.167%
2026-04-27	4.1600	4.1600	3.6500	3.6500	-10.319%	11	20,961	+12.603%
2026-04-24	3.6000	4.2500	3.5300	4.0700	+20.772%	21	20,952	+0.983%
2026-04-23	3.3000	3.3700	3.3000	3.3700	-11.316%	2	20,954	+21.958%
2026-04-22	3.7500	3.8000	3.5000	3.8000	+1.333%	4	20,955	+8.158%
2026-04-20	3.4500	3.8200	3.4500	3.7500	-3.846%	12	20,956	+9.600%
2026-04-17	3.7500	4.5000	3.7500	3.9000	+8.333%	47	20,964	+5.385%
2026-04-16	3.0000	3.6000	3.0000	3.6000	+7.463%	3,829	20,755	+14.167%
2026-04-15	3.2500	3.3500	3.0000	3.3500	+1.515%	17	17,167	+22.687%
2026-04-14	3.1600	3.4000	3.1600	3.3000	+23.134%	130	17,184	+24.545%
2026-04-09	2.6800	2.6800	2.6800	2.6800	+34.000%	6,500	17,101	+53.358%
2026-04-02	1.9900	2.0100	1.9900	2.0000	+26.582%	77	10,986	+105.500%
2026-03-26	1.5700	1.6200	1.5700	1.5800	-15.957%	23	10,986	+160.127%
2026-03-25	2.0400	2.0700	1.8100	1.8800	+4.444%	34	10,977	+118.617%
2026-03-24	1.8200	1.9200	1.7000	1.8000	-5.759%	40	10,954	+128.333%
2026-03-23	1.8400	1.9200	1.8400	1.9100	+11.696%	220	10,954	+115.183%
2026-03-20	1.6300	1.7400	1.6300	1.7100	-2.841%	34	10,743	+140.351%
2026-03-19	1.7500	1.8500	1.7000	1.7600	-19.635%	14	10,743	+133.523%
2026-03-18	1.6900	2.2200	1.6900	2.1900	+14.660%	20,122	10,751	+87.671%
2026-03-13	1.9100	1.9100	1.9100	1.9100	-14.732%	10,001	10,750	+115.183%
2026-03-11	2.2400	2.2400	2.2400	2.2400	-29.781%	30	750	+83.482%
2026-03-02	3.1900	3.1900	3.1900	3.1900	-16.053%	1	720	+28.840%
2026-02-27	3.8000	3.8000	3.8000	3.8000	-1.299%	4	720	+8.158%
2026-02-26	3.8500	3.8500	3.8500	3.8500	+22.222%	1	716	+6.753%
2026-02-20	3.1500	3.1500	3.1500	3.1500	+14.545%	33	715	+30.476%
2026-02-19	2.7500	2.7500	2.7500	2.7500	-2.482%	38	682	+49.455%
2026-02-12	2.8200	2.8200	2.8200	2.8200	-6.000%	4	644	+45.745%
2026-02-11	3.0000	3.0000	3.0000	3.0000	+19.522%	13	644	+37.000%
2026-02-10	2.4900	2.5100	2.4900	2.5100	-1.569%	57	631	+63.745%
2026-02-09	2.5500	2.5500	2.5500	2.5500	+15.385%	4	575	+61.176%
2026-02-06	2.2300	2.2300	2.2000	2.2100	+22.778%	24	571	+85.973%
2026-02-05	1.8000	1.8000	1.8000	1.8000	-8.629%	11	547	+128.333%
2026-02-04	1.9700	1.9700	1.9700	1.9700	-1.005%	12	547	+108.629%
2026-02-03	1.9600	2.0100	1.9600	1.9900	+3.646%	5	535	+106.533%
2026-02-02	1.9000	1.9200	1.9000	1.9200	-14.286%	13	520	+114.063%
2026-01-30	2.2500	2.2500	2.2400	2.2400	-6.667%	3	507	+83.482%
2026-01-29	2.7800	2.7800	2.3700	2.4000	-11.765%	29	503	+71.250%
2026-01-28	2.7300	2.8200	2.6700	2.7200	+16.239%	277	475	+51.103%
2026-01-27	2.3100	2.3400	2.3100	2.3400	+21.244%	15	204	+75.641%
2026-01-26	1.9300	1.9300	1.9300	1.9300	+0.521%	2	189	+112.953%
2026-01-23	1.9200	1.9200	1.9200	1.9200	+8.475%	1	187	+114.063%
2026-01-22	1.7700	1.7700	1.7700	1.7700	+7.273%	5	186	+132.203%
2026-01-15	1.6000	1.6500	1.6000	1.6500	+23.134%	38	179	+149.091%
2026-01-14	1.3100	1.3400	1.3100	1.3400	+1.515%	45	136	+206.716%
2026-01-13	1.3100	1.3200	1.3100	1.3200	+20.000%	81	91	+211.364%
2026-01-08	1.1000	1.1000	1.1000	1.1000	0.000%	10	10	+273.636%