Dark

EEM20260918C65
EEM Sep 18 2026 65.00 Call (EEM260918C00065000)
option OPRA

EOD

Aug 6, 2026

2.83-20.728%(-0.74)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.9100	3.0400	2.8300	2.8300	-20.728%	12	50,335	0.000%
2026-08-04	3.5000	3.5900	3.5000	3.5700	+51.915%	13	50,345	-20.728%
2026-08-03	2.3300	2.3500	2.3300	2.3500	-16.071%	100	50,346	+20.426%
2026-07-31	2.7400	2.8300	2.6300	2.8000	+15.226%	1,216	50,336	+1.071%
2026-07-30	1.9500	2.4300	1.9500	2.4300	+31.351%	1,290	49,536	+16.461%
2026-07-29	1.5900	1.8500	1.4600	1.8500	-9.314%	715	48,627	+52.973%
2026-07-28	2.0200	2.0400	2.0200	2.0400	-17.409%	3	48,456	+38.725%
2026-07-27	2.4600	2.5700	2.4400	2.4700	-15.120%	292	48,456	+14.575%
2026-07-24	2.9300	2.9500	2.9100	2.9100	-11.818%	12	48,396	-2.749%
2026-07-23	3.3000	3.3000	3.3000	3.3000	-8.078%	17	48,390	-14.242%
2026-07-22	3.5900	3.5900	3.5900	3.5900	-8.651%	4	48,390	-21.170%
2026-07-21	3.6300	3.9400	3.6300	3.9300	+23.197%	3	48,400	-27.990%
2026-07-20	3.3500	3.3500	3.1900	3.1900	+6.333%	5	48,398	-11.285%
2026-07-17	2.9300	3.2000	2.8300	3.0000	-9.366%	140	48,395	-5.667%
2026-07-16	3.4300	3.4300	3.3100	3.3100	-25.282%	5	48,407	-14.502%
2026-07-14	4.4300	4.4300	4.4300	4.4300	+15.065%	2	49,004	-36.117%
2026-07-13	4.3000	4.3200	3.8500	3.8500	-27.221%	2,018	49,004	-26.494%
2026-07-09	5.2900	5.2900	5.2900	5.2900	+17.556%	2	48,413	-46.503%
2026-07-08	4.5000	4.5000	4.5000	4.5000	-7.407%	1	48,411	-37.111%
2026-07-07	4.8600	4.8600	4.8600	4.8600	-19.000%	3	48,411	-41.770%
2026-07-06	6.0000	6.0000	6.0000	6.0000	+8.893%	1	48,412	-52.833%
2026-07-01	5.5100	5.5100	5.5100	5.5100	-8.926%	1	48,412	-48.639%
2026-06-30	6.0500	6.0500	6.0500	6.0500	+3.419%	25	48,411	-53.223%
2026-06-29	5.8500	5.8500	5.8500	5.8500	-34.637%	1	48,411	-51.624%
2026-06-22	8.9500	8.9500	8.9500	8.9500	+10.767%	299	48,413	-68.380%
2026-06-18	8.0800	8.0800	8.0800	8.0800	+1.000%	2	48,712	-64.975%
2026-06-15	7.9500	8.0500	7.9500	8.0000	+17.474%	7	48,712	-64.625%
2026-06-12	6.8100	6.8100	6.8100	6.8100	+36.200%	2	48,719	-58.443%
2026-06-10	5.1000	5.1000	5.0000	5.0000	-1.186%	13	48,717	-43.400%
2026-06-09	5.0600	5.0600	5.0600	5.0600	-4.528%	7	48,718	-44.071%
2026-06-08	5.4900	5.5000	5.1600	5.3000	+7.071%	15	48,718	-46.604%
2026-06-05	5.8300	5.8300	4.6800	4.9500	-41.071%	50	48,724	-42.828%
2026-06-02	8.3300	8.4000	8.3300	8.4000	+5.000%	1,944	48,943	-66.310%
2026-06-01	7.5500	8.0000	7.0000	8.0000	+15.607%	103	49,351	-64.625%
2026-05-29	6.9200	6.9200	6.9200	6.9200	+3.593%	1	49,410	-59.104%
2026-05-28	6.6800	6.6800	6.6800	6.6800	-4.979%	23	49,410	-57.635%
2026-05-27	7.0500	7.0800	7.0300	7.0300	+2.628%	40	49,410	-59.744%
2026-05-26	6.2300	6.8500	6.2300	6.8500	+33.268%	338	49,455	-58.686%
2026-05-22	5.1400	5.1400	5.1400	5.1400	+11.015%	1	49,356	-44.942%
2026-05-20	4.5000	4.6300	4.3100	4.6300	+15.461%	102	49,370	-38.877%
2026-05-19	3.8000	4.3500	3.5200	4.0100	-5.425%	8	49,304	-29.426%
2026-05-18	4.0000	4.2500	4.0000	4.2400	-27.768%	410	49,304	-33.255%
2026-05-14	5.9000	5.9000	5.8700	5.8700	+0.171%	6	49,304	-51.789%
2026-05-13	5.7500	5.8600	5.7300	5.8600	-10.942%	372	49,165	-51.706%
2026-05-11	6.0500	6.5800	6.0100	6.5800	+12.479%	2,033	49,165	-56.991%
2026-05-08	5.8900	5.9700	5.8500	5.8500	+9.551%	3	51,191	-51.624%
2026-05-07	5.3400	5.3400	5.3400	5.3400	-6.643%	3	51,193	-47.004%
2026-05-06	5.4500	5.7200	5.4500	5.7200	+30.296%	26	51,195	-50.524%
2026-05-05	4.3900	4.3900	4.3900	4.3900	+10.579%	1	51,221	-35.535%
2026-05-04	3.9700	3.9700	3.9700	3.9700	+3.117%	6	51,221	-28.715%
2026-05-01	3.8500	3.8500	3.8500	3.8500	+4.054%	1	51,220	-26.494%
2026-04-30	3.7000	3.7000	3.7000	3.7000	+17.460%	1	51,220	-23.514%
2026-04-29	3.2100	3.4000	3.1500	3.1500	+1.613%	2,006	50,809	-10.159%
2026-04-28	3.1000	3.1000	3.0400	3.1000	-9.621%	3,519	49,966	-8.710%
2026-04-27	3.4300	3.4300	3.4300	3.4300	-3.652%	1	49,968	-17.493%
2026-04-24	3.5200	3.5600	3.4000	3.5600	+20.678%	9	49,969	-20.506%
2026-04-23	2.8900	2.9500	2.8000	2.9500	-12.979%	1,394	49,975	-4.068%
2026-04-22	2.9700	3.5100	2.9700	3.3900	+10.784%	5,723	48,561	-16.519%
2026-04-21	3.3400	3.3400	3.0600	3.0600	-5.846%	1,002	46,691	-7.516%
2026-04-20	3.1500	3.3000	3.1000	3.2500	-7.143%	71	46,691	-12.923%
2026-04-17	3.6500	3.8000	3.4500	3.5000	+16.279%	46	46,692	-19.143%
2026-04-16	2.9400	3.0100	2.9400	3.0100	+2.381%	5	46,707	-5.980%
2026-04-15	2.9400	2.9400	2.9400	2.9400	-2.000%	5	46,708	-3.741%
2026-04-14	2.6800	3.0000	2.6800	3.0000	+27.660%	61	46,721	-5.667%
2026-04-13	2.2900	2.4800	2.2900	2.3500	0.000%	66	46,698	+20.426%
2026-04-10	2.3900	2.4200	2.3500	2.3500	+2.174%	16	46,743	+20.426%
2026-04-09	2.2000	2.4100	2.2000	2.3000	-6.122%	76	46,744	+23.043%
2026-04-08	2.5400	2.5800	2.4000	2.4500	+88.462%	35	46,726	+15.510%
2026-04-07	1.3000	1.3000	1.3000	1.3000	-16.129%	2	46,723	+117.692%
2026-04-06	1.6200	1.6200	1.5500	1.5500	+9.929%	1,001	46,721	+82.581%
2026-04-02	1.5500	1.7600	1.4100	1.4100	-11.321%	153	45,808	+100.709%
2026-04-01	1.6100	1.6100	1.5900	1.5900	-4.790%	6	45,808	+77.987%
2026-03-31	1.2000	1.6700	1.2000	1.6700	+42.735%	2	45,807	+69.461%
2026-03-30	1.4000	1.4000	1.1700	1.1700	-11.364%	14	45,805	+141.880%
2026-03-27	1.3500	1.3600	1.3100	1.3200	+0.763%	27	45,809	+114.394%
2026-03-26	1.5000	1.5900	1.3100	1.3100	-27.222%	187	45,835	+116.031%
2026-03-25	1.8000	1.8400	1.6800	1.8000	+5.882%	118	45,737	+57.222%
2026-03-24	1.5000	1.7000	1.4500	1.7000	-2.857%	31	45,703	+66.471%
2026-03-23	1.7500	1.7500	1.7500	1.7500	+19.863%	3	45,679	+61.714%
2026-03-20	1.5300	1.5800	1.3900	1.4600	-14.118%	1,885	45,681	+93.836%
2026-03-19	1.5300	1.7000	1.4800	1.7000	+4.938%	195	44,159	+66.471%
2026-03-18	1.8000	1.8000	1.6200	1.6200	-21.739%	139	44,052	+74.691%
2026-03-17	2.0100	2.0700	1.8800	2.0700	+6.701%	138	43,987	+36.715%
2026-03-16	1.8400	1.9400	1.7700	1.9400	+21.250%	22	23,896	+45.876%
2026-03-13	1.7900	1.7900	1.5500	1.6000	-0.621%	20,018	23,904	+76.875%
2026-03-12	1.7000	1.7800	1.5100	1.6100	-20.690%	313	23,898	+75.776%
2026-03-10	1.8500	2.1000	1.8500	2.0300	+43.972%	33	23,928	+39.409%
2026-03-09	1.4100	1.4100	1.4100	1.4100	-16.071%	2	23,930	+100.709%
2026-03-06	1.4000	1.6800	1.4000	1.6800	+4.348%	52	23,932	+68.452%
2026-03-05	1.7500	1.7500	1.4200	1.6100	-17.436%	1,153	23,981	+75.776%
2026-03-04	1.9500	1.9500	1.9500	1.9500	+10.169%	1	22,975	+45.128%
2026-03-03	1.6000	2.0200	1.6000	1.7700	-40.604%	70	22,975	+59.887%
2026-03-02	2.9000	2.9800	2.9000	2.9800	-12.353%	52	22,906	-5.034%
2026-02-27	3.3000	3.4000	3.3000	3.4000	0.000%	61	22,854	-16.765%
2026-02-26	3.3800	3.4000	3.1300	3.4000	-6.336%	108	22,879	-16.765%
2026-02-25	3.5500	3.6800	3.4000	3.6300	+11.692%	72	22,825	-22.039%
2026-02-24	3.2000	3.2500	3.2000	3.2500	+17.329%	117	22,825	-12.923%
2026-02-23	2.9200	2.9200	2.7200	2.7700	-4.483%	60	22,862	+2.166%
2026-02-20	2.7500	2.9200	2.7500	2.9000	+13.281%	102	22,851	-2.414%
2026-02-18	2.5300	2.5600	2.5300	2.5600	+8.475%	9	22,809	+10.547%
2026-02-17	2.2900	2.3600	2.2900	2.3600	-1.667%	12	22,806	+19.915%
2026-02-13	2.3500	2.4900	2.3500	2.4000	-0.415%	253	22,553	+17.917%
2026-02-12	2.5900	2.6100	2.4000	2.4100	-6.226%	124	22,553	+17.427%
2026-02-11	2.3500	2.5700	2.3500	2.5700	+20.093%	38	22,636	+10.117%
2026-02-10	2.1200	2.1400	2.1100	2.1400	-4.036%	755	22,635	+32.243%
2026-02-09	2.0000	2.2300	2.0000	2.2300	+16.146%	187	22,635	+26.906%
2026-02-06	1.8700	1.9200	1.8700	1.9200	+20.755%	71	22,564	+47.396%
2026-02-05	1.5900	1.5900	1.5900	1.5900	-5.917%	12	22,564	+77.987%
2026-02-04	1.5000	1.6900	1.5000	1.6900	-4.520%	14	20,876	+67.456%
2026-02-03	1.7500	1.7700	1.6900	1.7700	+14.194%	21	2,934	+59.887%
2026-02-02	1.6100	1.6700	1.5500	1.5500	-5.488%	44	2,917	+82.581%
2026-01-30	1.9500	1.9500	1.5200	1.6400	-22.642%	80	2,883	+72.561%
2026-01-29	2.0500	2.1200	1.9500	2.1200	-9.787%	20	2,811	+33.491%
2026-01-28	2.3900	2.4500	2.3100	2.3500	+15.764%	370	2,799	+20.426%
2026-01-27	1.9000	2.0600	1.9000	2.0300	+26.875%	236	2,459	+39.409%
2026-01-26	1.6000	1.6000	1.6000	1.6000	+2.564%	516	2,260	+76.875%
2026-01-23	1.5000	1.5600	1.5000	1.5600	+9.859%	4	1,744	+81.410%
2026-01-22	1.4700	1.5100	1.4200	1.4200	+7.576%	1,443	1,743	+99.296%
2026-01-21	1.3200	1.3200	1.3200	1.3200	+13.793%	5	397	+114.394%
2026-01-16	1.1700	1.1700	1.1600	1.1600	-21.088%	83	309	+143.966%
2026-01-15	1.3200	1.4700	1.3200	1.4700	+32.432%	238	309	+92.517%
2026-01-14	1.1100	1.1400	1.1100	1.1100	+1.835%	9	71	+154.955%
2026-01-13	1.0900	1.0900	1.0900	1.0900	+0.926%	26	64	+159.633%
2026-01-06	1.1300	1.1300	1.0800	1.0800	+44.000%	20	47	+162.037%
2026-01-05	0.7500	0.7500	0.7500	0.7500	+7.143%	2	30	+277.333%
2026-01-02	0.7000	0.7000	0.7000	0.7000	+20.690%	7	30	+304.286%
2025-12-30	0.5900	0.5900	0.5800	0.5800	-42.000%	10	27	+387.931%
2025-11-03	1.0000	1.0000	1.0000	1.0000	+49.254%	3	17	+183.000%
2025-10-22	0.6700	0.6700	0.6700	0.6700	-20.238%	3	17	+322.388%
2025-10-20	0.8400	0.8400	0.8400	0.8400	-1.176%	4	14	+236.905%
2025-10-17	0.8500	0.8500	0.8500	0.8500	+11.842%	3	10	+232.941%
2025-10-16	0.9200	0.9200	0.7000	0.7600	+40.741%	12	7	+272.368%
2025-09-26	0.5400	0.5400	0.5400	0.5400	-19.403%	7	9	+424.074%
2025-09-24	0.6700	0.6700	0.6700	0.6700	0.000%	2	2	+322.388%