Dark

EEM20260918C68
EEM Sep 18 2026 68.00 Call (EEM260918C00068000)
option OPRA

EOD

Aug 6, 2026

1.42-25.263%(-0.48)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.5200	1.5800	1.4200	1.4200	-25.263%	11	39,803	0.000%
2026-08-05	2.1500	2.1500	1.9000	1.9000	-12.844%	1,009	40,803	-25.263%
2026-08-04	1.6500	2.2500	1.6500	2.1800	+48.299%	1,017	40,656	-34.862%
2026-08-03	1.3700	1.4800	1.3700	1.4700	-7.547%	9	40,939	-3.401%
2026-07-31	1.6300	1.7000	1.4700	1.5900	+15.217%	366	40,942	-10.692%
2026-07-30	1.0000	1.3800	1.0000	1.3800	+70.370%	30	40,636	+2.899%
2026-07-29	0.9200	0.9700	0.7700	0.8100	-30.172%	4,416	40,623	+75.309%
2026-07-28	1.2200	1.2200	1.0100	1.1600	-29.697%	525	37,203	+22.414%
2026-07-27	1.6500	1.6500	1.6500	1.6500	-19.512%	1	36,680	-13.939%
2026-07-23	2.0500	2.0500	2.0500	2.0500	-13.136%	17	36,679	-30.732%
2026-07-22	2.3900	2.4100	2.3600	2.3600	-5.221%	39	36,662	-39.831%
2026-07-21	2.2000	2.4900	2.2000	2.4900	+37.569%	11	36,662	-42.972%
2026-07-20	1.9600	1.9800	1.8000	1.8100	+3.429%	37	36,651	-21.547%
2026-07-17	1.4100	2.0200	1.4100	1.7500	-14.634%	88	36,642	-18.857%
2026-07-16	2.1500	2.1500	2.0300	2.0500	-22.932%	972	36,803	-30.732%
2026-07-15	2.6600	2.6600	2.6600	2.6600	-6.667%	1	36,387	-46.617%
2026-07-14	2.8100	2.9600	2.7200	2.8500	+18.750%	1,334	36,367	-50.175%
2026-07-13	2.5100	2.5100	2.4000	2.4000	-26.154%	6	35,179	-40.833%
2026-07-08	3.2500	3.2500	3.2000	3.2500	-23.529%	7	35,183	-56.308%
2026-07-06	4.0400	4.3400	3.8100	4.2500	+34.921%	27	35,189	-66.588%
2026-07-02	3.3700	3.3700	3.1000	3.1500	-12.500%	3	35,168	-54.921%
2026-07-01	3.6000	3.6000	3.6000	3.6000	-19.101%	3	35,168	-60.556%
2026-06-30	4.3300	4.4500	4.3300	4.4500	-13.760%	3	35,171	-68.090%
2026-06-25	5.4000	5.5000	5.0000	5.1600	+13.656%	9,264	44,422	-72.481%
2026-06-24	4.6400	4.6400	4.5400	4.5400	-9.200%	9,252	50,807	-68.722%
2026-06-23	5.0000	5.0000	5.0000	5.0000	-21.260%	4	41,618	-71.600%
2026-06-18	6.3500	6.3500	6.3500	6.3500	+6.010%	1	41,615	-77.638%
2026-06-15	5.8500	6.0000	5.8500	5.9900	+57.632%	3	41,615	-76.294%
2026-06-09	3.7500	3.8000	3.2500	3.8000	-36.348%	11	41,620	-62.632%
2026-06-03	5.6500	5.9700	5.6500	5.9700	-8.154%	17	41,621	-76.214%
2026-06-02	6.2800	6.5000	6.2800	6.5000	+4.334%	13	41,642	-78.154%
2026-06-01	5.5200	6.2400	5.5200	6.2300	+21.442%	2,762	41,645	-77.207%
2026-05-29	5.0900	5.2900	4.9400	5.1300	+3.636%	10	41,644	-72.320%
2026-05-28	4.6000	5.1500	4.6000	4.9500	+0.202%	6	41,637	-71.313%
2026-05-27	5.2200	5.2200	4.9300	4.9400	+3.782%	4	41,632	-71.255%
2026-05-26	4.7700	4.7900	4.7600	4.7600	+73.091%	4	41,630	-70.168%
2026-05-19	2.7500	2.7500	2.7500	2.7500	-31.592%	1	41,628	-48.364%
2026-05-14	4.0000	4.0200	4.0000	4.0200	-3.597%	15	42,531	-64.677%
2026-05-13	4.1500	4.1700	3.9500	4.1700	+34.516%	1,003	41,543	-65.947%
2026-05-12	3.3000	3.3000	3.1000	3.1000	-26.190%	12	41,543	-54.194%
2026-05-08	4.1000	4.2000	4.1000	4.2000	+7.692%	2	41,543	-66.190%
2026-05-07	3.9000	3.9000	3.9000	3.9000	+1.299%	1	41,544	-63.590%
2026-05-06	3.6700	3.9800	3.6700	3.8500	+30.508%	26	41,570	-63.117%
2026-05-05	2.6800	3.1200	2.6800	2.9500	+20.408%	255	41,567	-51.864%
2026-05-04	2.6500	2.7300	2.4500	2.4500	0.000%	31	41,449	-42.041%
2026-05-01	2.4500	2.4500	2.4500	2.4500	+16.114%	1	41,449	-42.041%
2026-04-30	2.1100	2.1100	2.1100	2.1100	-4.091%	1	41,449	-32.701%
2026-04-22	1.9600	2.2000	1.9600	2.2000	+6.796%	56	41,448	-35.455%
2026-04-21	2.0600	2.0600	2.0600	2.0600	-5.505%	5	41,441	-31.068%
2026-04-20	2.1800	2.1800	2.1800	2.1800	+9.000%	2	41,441	-34.862%
2026-04-17	2.0000	2.0000	2.0000	2.0000	+5.263%	110	41,441	-29.000%
2026-04-16	1.4500	1.9000	1.4500	1.9000	+6.742%	4	41,477	-25.263%
2026-04-15	1.3300	1.8000	1.3300	1.7800	+3.488%	12	41,477	-20.225%
2026-04-14	1.3800	1.7700	1.3800	1.7200	+17.808%	3	41,482	-17.442%
2026-04-13	1.4200	1.4600	1.4200	1.4600	-0.680%	10	41,484	-2.740%
2026-04-10	1.4600	1.6000	1.3500	1.4700	+0.685%	10,021	41,476	-3.401%
2026-04-09	1.2800	1.5600	1.2800	1.4600	-2.667%	16,459	31,468	-2.740%
2026-04-08	1.5000	1.5000	1.5000	1.5000	+51.515%	2	15,350	-5.333%
2026-03-23	1.0000	1.0000	0.9900	0.9900	+6.452%	4	15,350	+43.434%
2026-03-19	0.7700	0.9300	0.7700	0.9300	-15.455%	10	15,350	+52.688%
2026-03-17	1.1400	1.2000	1.0800	1.1000	0.000%	34	15,341	+29.091%
2026-03-16	1.0700	1.1000	1.0700	1.1000	+19.565%	16	15,318	+29.091%
2026-03-13	0.9000	1.0000	0.9000	0.9200	+6.977%	32	15,302	+54.348%
2026-03-12	0.5500	0.9200	0.5500	0.8600	-19.626%	31	15,284	+65.116%
2026-03-11	1.1600	1.1700	1.0700	1.0700	-20.149%	16	15,292	+32.710%
2026-03-10	1.3600	1.3600	1.3400	1.3400	+48.889%	19	15,294	+5.970%
2026-03-09	0.9000	0.9000	0.9000	0.9000	-18.182%	11	15,300	+57.778%
2026-03-04	1.1000	1.1000	1.1000	1.1000	-6.780%	10	15,311	+29.091%
2026-03-03	1.1700	1.2000	1.1700	1.1800	-33.708%	13	15,311	+20.339%
2026-03-02	1.7800	1.7800	1.7800	1.7800	-16.822%	5	15,296	-20.225%
2026-02-27	2.1400	2.1400	2.1400	2.1400	-3.167%	1	15,291	-33.645%
2026-02-26	2.2100	2.2100	2.2100	2.2100	+8.333%	5	15,290	-35.747%
2026-02-24	2.0400	2.0400	2.0400	2.0400	+15.254%	1	15,283	-30.392%
2026-02-20	1.7400	1.9500	1.7400	1.7700	+27.338%	110	15,282	-19.774%
2026-02-19	1.3400	1.3900	1.3400	1.3900	-4.795%	15,000	15,243	+2.158%
2026-02-17	1.4600	1.4600	1.4600	1.4600	-3.947%	7	243	-2.740%
2026-02-13	1.5700	1.5700	1.5200	1.5200	+7.042%	17	219	-6.579%
2026-02-12	1.4200	1.4200	1.4200	1.4200	-7.792%	12	219	0.000%
2026-02-11	1.5500	1.5500	1.5400	1.5400	+25.203%	9	207	-7.792%
2026-02-10	1.2300	1.2300	1.2300	1.2300	-6.107%	4	198	+15.447%
2026-02-09	1.3100	1.3100	1.3100	1.3100	+40.860%	5	194	+8.397%
2026-02-05	0.9300	0.9300	0.9300	0.9300	-13.084%	15	190	+52.688%
2026-02-03	1.0700	1.0700	1.0700	1.0700	+12.632%	15	185	+32.710%
2026-02-02	0.9500	0.9500	0.9500	0.9500	-18.803%	11	170	+49.474%
2026-01-30	1.1300	1.1800	1.1300	1.1700	-21.477%	115	159	+21.368%
2026-01-28	1.4900	1.4900	1.4800	1.4900	+46.078%	30	44	-4.698%
2026-01-23	1.0200	1.0200	1.0200	1.0200	+7.368%	2	14	+39.216%
2026-01-22	0.9500	0.9500	0.9500	0.9500	+26.667%	2	12	+49.474%
2026-01-21	0.7500	0.7500	0.7500	0.7500	0.000%	10	10	+89.333%