Dark

EEM20260918C67
EEM Sep 18 2026 67.00 Call (EEM260918C00067000)
option OPRA

EOD

Aug 6, 2026

1.99-16.387%(-0.39)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.9900	1.9900	1.9900	1.9900	-16.387%	6	14,595	0.000%
2026-08-05	2.3600	2.6000	2.3600	2.3800	-5.556%	100	14,589	-16.387%
2026-08-04	2.2500	2.5200	2.2500	2.5200	+26.000%	4	14,638	-21.032%
2026-07-31	1.8100	2.0000	1.8100	2.0000	+23.457%	185	14,638	-0.500%
2026-07-30	1.2800	1.6400	1.2800	1.6200	+20.000%	21	14,641	+22.840%
2026-07-29	1.0700	1.3500	0.9700	1.3500	-8.784%	70	14,626	+47.407%
2026-07-28	1.4200	1.4800	1.4200	1.4800	-10.303%	2	14,641	+34.459%
2026-07-27	1.7600	1.7600	1.6500	1.6500	-7.821%	26	14,640	+20.606%
2026-07-24	2.1000	2.1000	1.7900	1.7900	-22.174%	13	14,639	+11.173%
2026-07-20	2.3000	2.3000	2.3000	2.3000	+4.545%	1	14,639	-13.478%
2026-07-17	2.0800	2.3800	2.0800	2.2000	-9.836%	23	14,639	-9.545%
2026-07-16	2.6700	2.6700	2.4400	2.4400	-21.290%	3	14,636	-18.443%
2026-07-15	3.3900	3.4400	3.0500	3.1000	-8.824%	41	14,635	-35.806%
2026-07-14	3.1700	3.4000	3.1700	3.4000	+16.041%	19	14,607	-41.471%
2026-07-13	3.2500	3.2500	2.9000	2.9300	-27.833%	46	14,592	-32.082%
2026-07-10	4.0000	4.0600	4.0000	4.0600	+8.267%	11	14,560	-50.985%
2026-07-08	3.4100	3.7500	3.4100	3.7500	+1.351%	21	14,551	-46.933%
2026-07-07	3.7500	3.8500	3.7000	3.7000	+5.714%	744	14,601	-46.216%
2026-07-02	4.0000	4.0000	3.5000	3.5000	-20.455%	66	13,952	-43.143%
2026-07-01	4.4500	4.4500	4.4000	4.4000	-13.725%	13	13,952	-54.773%
2026-06-26	4.8500	5.1000	4.8500	5.1000	-3.774%	8	13,942	-60.980%
2026-06-23	5.7000	5.7000	5.3000	5.3000	-30.263%	165	13,952	-62.453%
2026-06-22	7.6000	7.6000	7.6000	7.6000	+8.727%	1	13,787	-73.816%
2026-06-18	6.9900	6.9900	6.9900	6.9900	+5.909%	6	13,788	-71.531%
2026-06-15	6.5000	6.6000	6.5000	6.6000	+26.923%	122	13,788	-69.848%
2026-06-11	5.2000	5.2000	5.2000	5.2000	+23.810%	20	13,752	-61.731%
2026-06-10	4.3000	4.3000	4.2000	4.2000	-6.667%	38	13,752	-52.619%
2026-06-08	4.5000	4.5000	4.5000	4.5000	+20.321%	1	13,735	-55.778%
2026-06-05	3.9600	3.9600	3.7400	3.7400	-35.294%	2	13,735	-46.791%
2026-06-04	5.7500	5.7800	5.7500	5.7800	-6.169%	2	13,735	-65.571%
2026-06-01	5.6000	6.1600	5.6000	6.1600	+15.140%	4	13,735	-67.695%
2026-05-28	5.3300	5.3500	5.3300	5.3500	-1.835%	2	13,736	-62.804%
2026-05-27	5.5800	5.5800	5.4500	5.4500	+98.182%	2	13,734	-63.486%
2026-05-19	2.7500	2.7500	2.7400	2.7500	-21.429%	75	13,735	-27.636%
2026-05-15	3.5000	3.5000	3.5000	3.5000	-24.731%	20	13,676	-43.143%
2026-05-14	5.2500	5.2500	4.6500	4.6500	+3.333%	2	13,676	-57.204%
2026-05-13	4.1700	4.5000	4.1700	4.5000	-14.122%	20	13,676	-55.778%
2026-05-11	5.3300	5.3300	5.2400	5.2400	+27.805%	3	13,676	-62.023%
2026-05-07	4.5700	4.5700	4.1000	4.1000	+49.091%	11	13,677	-51.463%
2026-04-30	2.7500	2.7500	2.7500	2.7500	+7.422%	2	13,678	-27.636%
2026-04-24	2.5600	2.5600	2.5600	2.5600	+8.017%	2	13,676	-22.266%
2026-04-23	2.3700	2.3700	2.3700	2.3700	-1.660%	1	13,674	-16.034%
2026-04-21	2.4100	2.4100	2.4100	2.4100	-12.681%	1	13,674	-17.427%
2026-04-17	2.6000	2.7600	2.6000	2.7600	+22.667%	8	13,674	-27.899%
2026-04-16	2.2500	2.2500	2.2500	2.2500	+2.273%	3	13,667	-11.556%
2026-04-15	2.2000	2.2000	2.2000	2.2000	+29.412%	5	13,667	-9.545%
2026-04-09	1.7000	1.7000	1.7000	1.7000	-12.821%	3	13,667	+17.059%
2026-04-08	1.9500	1.9500	1.9500	1.9500	+48.855%	3	13,667	+2.051%
2026-04-02	1.2000	1.3200	1.1800	1.3100	+9.167%	46	13,671	+51.908%
2026-03-24	1.1900	1.2000	1.1900	1.2000	-1.639%	115	13,671	+65.833%
2026-03-23	1.1800	1.2200	1.1800	1.2200	+7.965%	2	13,671	+63.115%
2026-03-19	1.0900	1.1300	1.0900	1.1300	-24.161%	11	13,671	+76.106%
2026-03-18	1.4800	1.4900	1.4800	1.4900	+17.323%	2,000	13,671	+33.557%
2026-03-17	1.3400	1.4500	1.2700	1.2700	-0.781%	19	11,671	+56.693%
2026-03-16	1.2700	1.2800	1.2700	1.2800	+13.274%	8	11,672	+55.469%
2026-03-13	1.0800	1.1700	1.0800	1.1300	+7.619%	20	11,672	+76.106%
2026-03-12	0.7500	1.1300	0.7500	1.0500	-19.231%	21	11,673	+89.524%
2026-03-11	1.3900	1.3900	1.3000	1.3000	-15.584%	6	11,682	+53.077%
2026-03-10	1.5900	1.5900	1.5400	1.5400	+50.980%	8	11,682	+29.221%
2026-03-05	1.0200	1.0300	1.0200	1.0200	-18.400%	16	11,689	+95.098%
2026-03-04	1.2500	1.2500	1.2500	1.2500	-11.972%	3	11,726	+59.200%
2026-03-03	1.4100	1.4300	1.4100	1.4200	-33.953%	7	11,726	+40.141%
2026-03-02	2.1200	2.2000	2.0700	2.1500	-13.306%	12	11,726	-7.442%
2026-02-27	2.4800	2.4800	2.4800	2.4800	-3.125%	3	11,715	-19.758%
2026-02-26	2.4800	2.5600	2.4800	2.5600	-6.227%	4	11,712	-22.266%
2026-02-25	2.7300	2.7300	2.7300	2.7300	+34.483%	1	11,708	-27.106%
2026-02-23	2.0900	2.0900	2.0200	2.0300	-2.871%	6	11,708	-1.970%
2026-02-20	2.0700	2.0900	2.0700	2.0900	+29.012%	5	11,705	-4.785%
2026-02-17	1.6200	1.6200	1.6200	1.6200	-10.497%	1	11,708	+22.840%
2026-02-13	1.7400	1.8300	1.7400	1.8100	+7.101%	12	11,689	+9.945%
2026-02-12	1.7000	1.7200	1.6900	1.6900	-8.649%	11,508	11,689	+17.751%
2026-02-11	1.8500	1.8500	1.8500	1.8500	+23.333%	10	197	+7.568%
2026-02-10	1.5100	1.5100	1.4900	1.5000	-2.597%	10	183	+32.667%
2026-02-09	1.5200	1.5400	1.5200	1.5400	+13.235%	7	175	+29.221%
2026-02-06	1.3500	1.3600	1.3500	1.3600	+21.429%	6	168	+46.324%
2026-02-05	1.1200	1.1200	1.1200	1.1200	-11.811%	14	162	+77.679%
2026-02-03	1.2900	1.2900	1.2700	1.2700	+15.455%	16	148	+56.693%
2026-02-02	1.1000	1.1000	1.1000	1.1000	-2.655%	1	132	+80.909%
2026-01-30	1.3800	1.4000	1.1300	1.1300	-24.667%	73	131	+76.106%
2026-01-29	1.4500	1.5000	1.4500	1.5000	-14.286%	25	53	+32.667%
2026-01-28	1.7500	1.7500	1.7500	1.7500	+17.450%	10	28	+13.714%
2026-01-27	1.4900	1.4900	1.4900	1.4900	+30.702%	12	18	+33.557%
2026-01-23	1.1500	1.1500	1.1400	1.1400	+1.786%	5	6	+74.561%
2026-01-22	1.1200	1.1200	1.1200	1.1200	0.000%	1	1	+77.679%