Dark

EEM20260918C66
EEM Sep 18 2026 66.00 Call (EEM260918C00066000)
option OPRA

EOD

Aug 5, 2026

2.87-7.717%(-0.24)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.9000	2.9000	2.8700	2.8700	-7.717%	4	53,773	0.000%
2026-08-04	3.0000	3.1300	2.9300	3.1100	+46.698%	3,817	53,773	-7.717%
2026-08-03	2.1100	2.1200	2.1100	2.1200	-11.667%	5,001	50,543	+35.377%
2026-07-31	2.2500	2.4000	2.2200	2.4000	+19.403%	15,020	47,634	+19.583%
2026-07-30	1.7800	2.0200	1.7800	2.0100	+51.128%	233	32,627	+42.786%
2026-07-29	1.4300	1.4300	1.3300	1.3300	-20.359%	4	32,612	+115.789%
2026-07-28	1.7700	1.7700	1.5700	1.6700	-43.390%	177	32,612	+71.856%
2026-07-24	2.9500	2.9500	2.9500	2.9500	-6.349%	1	32,612	-2.712%
2026-07-22	3.2000	3.2500	3.1500	3.1500	-7.353%	7	32,611	-8.889%
2026-07-21	3.4000	3.4000	3.4000	3.4000	+33.333%	10	32,611	-15.588%
2026-07-17	2.5300	2.7800	2.4300	2.5500	-11.458%	189	32,621	+12.549%
2026-07-16	2.8800	2.8800	2.8800	2.8800	-20.000%	5	32,570	-0.347%
2026-07-15	3.5500	3.6000	3.5500	3.6000	-7.216%	29	32,575	-20.278%
2026-07-14	3.8800	3.8800	3.8800	3.8800	+16.867%	1	32,847	-26.031%
2026-07-13	3.9500	3.9500	3.3200	3.3200	-27.826%	1,117	32,846	-13.554%
2026-07-10	4.6000	4.6500	4.6000	4.6000	-2.748%	167	31,922	-37.609%
2026-07-09	4.7300	4.7300	4.7300	4.7300	+12.619%	1	31,811	-39.323%
2026-07-07	4.2500	4.2500	4.2000	4.2000	-22.936%	78	31,874	-31.667%
2026-07-06	5.2100	5.4500	5.1500	5.4500	+22.472%	1,847	31,874	-47.339%
2026-07-02	4.5000	4.5000	4.4000	4.4500	-21.930%	4	31,041	-35.506%
2026-06-30	5.7000	5.7000	5.7000	5.7000	+15.152%	1	31,041	-49.649%
2026-06-29	4.8500	4.9500	4.8500	4.9500	-17.500%	2	31,041	-42.020%
2026-06-25	6.1100	6.2300	6.0000	6.0000	-21.569%	92	31,041	-52.167%
2026-06-18	7.6500	7.6500	7.6500	7.6500	+16.794%	350	31,391	-62.484%
2026-06-16	6.5500	6.5500	6.5500	6.5500	-11.486%	20	31,391	-56.183%
2026-06-15	7.4000	7.4000	7.4000	7.4000	+22.314%	3	31,371	-61.216%
2026-06-12	6.0500	6.0500	6.0500	6.0500	+30.108%	1	31,374	-52.562%
2026-06-11	4.6500	4.6500	4.6500	4.6500	0.000%	35	31,375	-38.280%
2026-06-10	4.4000	4.8000	4.4000	4.6500	0.000%	170	31,391	-38.280%
2026-06-09	4.6500	4.6500	4.6500	4.6500	-3.125%	1	31,902	-38.280%
2026-06-08	4.8900	5.0000	4.8000	4.8000	+29.730%	4,040	31,902	-40.208%
2026-06-05	4.7800	4.7800	3.7000	3.7000	-41.915%	71	28,906	-22.432%
2026-06-04	6.3700	6.3700	6.3700	6.3700	-0.933%	2	28,837	-54.945%
2026-06-01	6.4300	6.4300	6.4300	6.4300	+4.723%	6	28,837	-55.365%
2026-05-28	6.1400	6.1400	6.1400	6.1400	+3.020%	12	28,843	-53.257%
2026-05-26	5.9600	5.9600	5.9600	5.9600	+47.160%	10	28,831	-51.846%
2026-05-20	3.9700	4.4000	3.9700	4.0500	+12.500%	16	30,083	-29.136%
2026-05-19	3.4500	3.6000	3.4000	3.6000	-21.739%	11,005	28,737	-20.278%
2026-05-18	4.6000	4.6000	4.6000	4.6000	+11.650%	1,000	28,737	-37.609%
2026-05-15	4.1200	4.1200	4.1200	4.1200	-20.769%	1	28,737	-30.340%
2026-05-13	5.2000	5.2000	5.2000	5.2000	+26.214%	1	28,736	-44.808%
2026-05-12	4.1000	4.1200	4.1000	4.1200	-28.720%	4	28,735	-30.340%
2026-05-11	5.7800	5.7800	5.7800	5.7800	+25.652%	1	28,735	-50.346%
2026-05-06	4.6000	4.6000	4.6000	4.6000	-1.075%	1	28,736	-37.609%
2026-05-05	4.6500	4.6500	4.6500	4.6500	+88.259%	1	28,736	-38.280%
2026-04-28	2.4700	2.4700	2.4700	2.4700	0.000%	4	28,735	+16.194%
2026-04-21	2.8000	2.9600	2.4700	2.4700	-12.721%	2,134	29,114	+16.194%
2026-04-20	2.9200	2.9200	2.8200	2.8300	-4.392%	1,298	29,114	+1.413%
2026-04-17	3.0800	3.2200	2.7200	2.9600	+13.846%	778	27,868	-3.041%
2026-04-16	2.6000	2.6700	2.5900	2.6000	+30.000%	1,650	27,268	+10.385%
2026-04-13	2.0000	2.0000	2.0000	2.0000	-2.913%	5	27,875	+43.500%
2026-04-10	2.0600	2.0600	2.0600	2.0600	+19.767%	1	27,875	+39.320%
2026-04-09	1.7200	1.7200	1.7200	1.7200	+15.436%	35	27,875	+66.860%
2026-04-02	1.5200	1.5200	1.4900	1.4900	+7.971%	136	27,896	+92.617%
2026-04-01	1.3800	1.3800	1.3800	1.3800	+220.930%	1	27,896	+107.971%
2026-03-24	0.4300	0.4300	0.4300	0.4300	-69.930%	2	27,895	+567.442%
2026-03-23	1.3900	1.4300	1.3900	1.4300	+24.348%	2	27,895	+100.699%
2026-03-20	1.1100	1.3300	1.1100	1.1500	-2.542%	150	27,895	+149.565%
2026-03-19	0.9900	1.1800	0.9900	1.1800	-24.841%	69	27,896	+143.220%
2026-03-17	1.6500	1.6900	1.5400	1.5700	+1.948%	116	27,902	+82.803%
2026-03-16	1.6000	1.6100	1.5400	1.5400	+14.074%	31	27,935	+86.364%
2026-03-13	1.3400	1.3700	1.3400	1.3500	+35.000%	36	27,936	+112.593%
2026-03-12	1.0000	1.0000	1.0000	1.0000	-35.065%	40	27,942	+187.000%
2026-03-11	1.6400	1.6400	1.5400	1.5400	-12.500%	6	27,944	+86.364%
2026-03-10	1.6500	1.9500	1.6500	1.7600	+44.262%	1,984	27,944	+63.068%
2026-03-09	1.2200	1.2200	1.2200	1.2200	-12.857%	23	27,035	+135.246%
2026-03-06	1.2700	1.4000	1.2500	1.4000	+15.702%	145	27,097	+105.000%
2026-03-05	1.2100	1.2100	1.2100	1.2100	-29.240%	3	27,107	+137.190%
2026-03-03	1.6200	1.7100	1.5800	1.7100	-30.488%	813	27,110	+67.836%
2026-03-02	2.4600	2.4600	2.4600	2.4600	-14.879%	3	26,330	+16.667%
2026-02-27	2.8900	2.9500	2.8700	2.8900	-2.365%	17	26,327	-0.692%
2026-02-26	2.8300	2.9600	2.7800	2.9600	+14.729%	12	26,323	-3.041%
2026-02-24	2.5800	2.5800	2.5800	2.5800	+3.200%	15	26,313	+11.240%
2026-02-20	2.5000	2.5000	2.5000	2.5000	+16.822%	3	26,328	+14.800%
2026-02-18	2.1400	2.1400	2.1400	2.1400	+11.458%	10	26,325	+34.112%
2026-02-17	1.8400	2.0800	1.8400	1.9200	-4.478%	53	26,335	+49.479%
2026-02-13	2.0100	2.0100	2.0100	2.0100	-1.471%	10	26,315	+42.786%
2026-02-12	2.2800	2.2800	2.0000	2.0400	-7.692%	45	26,315	+40.686%
2026-02-11	2.1700	2.2400	2.1400	2.2100	+20.765%	52	26,267	+29.864%
2026-02-10	1.7800	1.8300	1.7800	1.8300	-4.188%	43	26,215	+56.831%
2026-02-09	1.8300	1.9100	1.8300	1.9100	+19.375%	127	26,173	+50.262%
2026-02-06	1.6300	1.6300	1.6000	1.6000	+25.000%	217	26,148	+79.375%
2026-02-05	1.2800	1.2800	1.2800	1.2800	-12.329%	13	26,006	+124.219%
2026-02-04	1.5500	1.5500	1.3000	1.4600	-4.575%	5,866	25,993	+96.575%
2026-02-03	1.5300	1.5300	1.5300	1.5300	+15.909%	17	129	+87.582%
2026-02-02	1.3500	1.3800	1.3200	1.3200	-19.018%	40	112	+117.424%
2026-01-30	1.6200	1.6400	1.6200	1.6300	-7.386%	24	72	+76.074%
2026-01-29	1.7600	1.7600	1.7600	1.7600	-12.871%	5	48	+63.068%
2026-01-28	2.0500	2.0500	2.0000	2.0200	+45.324%	38	43	+42.079%
2026-01-23	1.3900	1.3900	1.3900	1.3900	+6.107%	2	5	+106.475%
2026-01-22	1.3100	1.3100	1.3100	1.3100	0.000%	1	2	+119.084%