Dark

EEM20260918C69
EEM Sep 18 2026 69.00 Call (EEM260918C00069000)
option OPRA

EOD

Aug 6, 2026

1.22-19.205%(-0.29)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.1000	1.2800	1.1000	1.2200	-19.205%	18	23,794	0.000%
2026-08-05	1.6200	1.6200	1.5100	1.5100	-13.218%	8	23,788	-19.205%
2026-08-04	1.3900	1.8100	1.3900	1.7400	+33.846%	92	23,783	-29.885%
2026-08-03	1.7200	1.7200	1.0600	1.3000	-3.704%	60	23,821	-6.154%
2026-07-31	1.2800	1.3500	1.2600	1.3500	+21.622%	10	23,767	-9.630%
2026-07-30	0.8200	1.1200	0.8200	1.1100	+33.735%	1,510	23,760	+9.910%
2026-07-29	0.8000	0.8300	0.6600	0.8300	-8.791%	11	22,719	+46.988%
2026-07-28	0.8700	0.9500	0.8700	0.9100	-20.175%	1,183	22,712	+34.066%
2026-07-27	1.4000	1.4000	1.1400	1.1400	-4.202%	4	21,529	+7.018%
2026-07-24	1.1900	1.1900	1.1900	1.1900	-32.386%	1	21,525	+2.521%
2026-07-23	1.7600	1.7600	1.7600	1.7600	-13.300%	40	21,524	-30.682%
2026-07-22	2.0300	2.0300	2.0300	2.0300	+34.437%	1	21,544	-39.901%
2026-07-20	1.5700	1.5700	1.5100	1.5100	-12.209%	8	21,544	-19.205%
2026-07-17	1.1800	1.7200	1.1800	1.7200	-17.703%	187	21,544	-29.070%
2026-07-13	2.0900	2.0900	2.0900	2.0900	-27.178%	1	21,442	-41.627%
2026-07-08	2.8700	2.8700	2.8700	2.8700	-4.333%	1	21,442	-57.491%
2026-07-07	3.0000	3.0000	3.0000	3.0000	-7.692%	3	21,446	-59.333%
2026-07-06	3.5400	3.5500	3.2500	3.2500	+19.926%	4	21,446	-62.462%
2026-07-02	2.7500	2.7500	2.6600	2.7100	-20.991%	123	21,479	-54.982%
2026-07-01	3.4300	3.4300	3.4300	3.4300	-15.725%	1	21,479	-64.431%
2026-06-30	4.0700	4.0700	4.0700	4.0700	+8.533%	1	21,478	-70.025%
2026-06-29	3.7000	3.7500	3.7000	3.7500	0.000%	500	21,478	-67.467%
2026-06-26	3.2500	3.9000	3.2500	3.7500	-17.582%	517	21,458	-67.467%
2026-06-25	4.9000	4.9000	4.5500	4.5500	+11.520%	4,423	29,767	-73.187%
2026-06-24	4.0800	4.0800	4.0800	4.0800	-4.895%	2	21,827	-70.098%
2026-06-23	4.0200	4.2900	4.0200	4.2900	-33.073%	5	21,827	-71.562%
2026-06-22	6.1500	6.4100	6.1200	6.4100	+8.644%	34	21,828	-80.967%
2026-06-18	5.7600	5.9000	5.7600	5.9000	+23.950%	766	21,071	-79.322%
2026-06-17	5.3300	5.8000	4.7600	4.7600	+0.211%	5	21,071	-74.370%
2026-06-16	5.2300	5.3400	4.7500	4.7500	-11.874%	71	21,071	-74.316%
2026-06-15	5.5600	5.6000	5.3500	5.3900	+22.500%	81	21,034	-77.365%
2026-06-12	4.3500	4.4100	4.3500	4.4000	+20.548%	10	20,965	-72.273%
2026-06-09	3.6500	3.6500	3.6500	3.6500	-20.652%	2	20,965	-66.575%
2026-06-04	4.6000	4.6000	4.6000	4.6000	-14.019%	1	20,963	-73.478%
2026-06-01	3.7000	5.6500	3.7000	5.3500	+19.154%	663	20,964	-77.196%
2026-05-27	4.4900	4.4900	4.4900	4.4900	+5.399%	40	21,625	-72.829%
2026-05-26	4.2700	4.3000	4.1500	4.2600	+43.434%	9	21,606	-71.362%
2026-05-22	2.9700	2.9700	2.9700	2.9700	+24.790%	10	21,600	-58.923%
2026-05-19	2.0800	2.3800	2.0800	2.3800	-36.533%	6	21,600	-48.739%
2026-05-14	3.7500	3.7500	3.7500	3.7500	+3.306%	3	21,605	-67.467%
2026-05-13	4.2500	4.2500	3.6300	3.6300	-10.149%	6	21,582	-66.391%
2026-05-11	3.8100	4.0400	3.8100	4.0400	-3.810%	2,010	21,582	-69.802%
2026-05-08	4.2000	4.2000	4.2000	4.2000	+33.333%	2	23,582	-70.952%
2026-05-07	3.5100	3.9100	3.1000	3.1500	-7.353%	55	23,582	-61.270%
2026-05-06	3.4100	3.4100	3.4000	3.4000	+137.762%	22	23,532	-64.118%
2026-04-30	1.4300	1.4300	1.4300	1.4300	-23.529%	9,000	23,552	-14.685%
2026-04-29	1.8800	1.8800	1.8700	1.8700	+11.310%	2,000	23,681	-34.759%
2026-04-28	1.6900	1.6900	1.6400	1.6800	-12.953%	7,036	22,422	-27.381%
2026-04-27	1.8600	2.0100	1.7900	1.9300	+0.521%	18	22,424	-36.788%
2026-04-24	1.9200	1.9200	1.9200	1.9200	+25.490%	1	22,411	-36.458%
2026-04-23	1.5600	1.6300	1.4700	1.5300	-17.742%	1,392	22,415	-20.261%
2026-04-22	1.8200	1.9900	1.7300	1.8600	+10.059%	5,709	21,412	-34.409%
2026-04-21	1.8000	1.8000	1.6900	1.6900	-4.520%	1,002	15,506	-27.811%
2026-04-20	1.7700	1.7700	1.7700	1.7700	0.000%	60	15,506	-31.073%
2026-04-17	1.7700	1.7700	1.7700	1.7700	-1.667%	30	15,506	-31.073%
2026-04-16	1.8000	1.8000	1.8000	1.8000	+11.801%	5,054	15,506	-32.222%
2026-04-15	1.4600	1.7500	1.4500	1.6100	+36.441%	10,031	10,452	-24.224%
2026-04-10	1.1800	1.1800	1.1800	1.1800	+42.169%	2	431	+3.390%
2026-03-19	0.8300	0.8300	0.8300	0.8300	-9.783%	3	433	+46.988%
2026-03-17	0.8500	0.9200	0.8500	0.9200	-2.128%	23	430	+32.609%
2026-03-16	0.9500	0.9500	0.9400	0.9400	+20.513%	14	426	+29.787%
2026-03-13	0.8700	0.8700	0.7500	0.7800	+20.000%	35	412	+56.410%
2026-03-12	0.6300	0.7400	0.6300	0.6500	-27.778%	27	388	+87.692%
2026-03-11	0.9600	0.9900	0.9000	0.9000	-21.053%	14	396	+35.556%
2026-03-10	1.1400	1.1400	1.1400	1.1400	+65.217%	16	400	+7.018%
2026-03-09	0.7400	0.7400	0.6900	0.6900	-29.592%	27	400	+76.812%
2026-03-03	1.0300	1.0300	0.9700	0.9800	-43.023%	74	400	+24.490%
2026-02-26	1.7200	1.7200	1.7200	1.7200	-13.568%	4	324	-29.070%
2026-02-25	2.0400	2.0400	1.9900	1.9900	+25.949%	17	320	-38.693%
2026-02-24	1.5800	1.5800	1.5800	1.5800	+24.409%	1	320	-22.785%
2026-02-17	1.1400	1.2700	1.1400	1.2700	-4.511%	8	321	-3.937%
2026-02-13	1.3200	1.3300	1.3200	1.3300	+9.917%	18	318	-8.271%
2026-02-12	1.2300	1.2300	1.2000	1.2100	-5.469%	14	318	+0.826%
2026-02-11	1.2800	1.2800	1.2800	1.2800	+20.755%	3	304	-4.688%
2026-02-09	1.0300	1.0600	1.0300	1.0600	+34.177%	11	304	+15.094%
2026-02-05	0.7500	0.7900	0.7500	0.7900	-13.187%	15	293	+54.430%
2026-02-03	0.9100	0.9100	0.9100	0.9100	+24.658%	13	292	+34.066%
2026-02-02	0.7500	0.7500	0.7300	0.7300	-27.000%	110	279	+67.123%
2026-01-30	0.9300	1.0200	0.9300	1.0000	-21.260%	147	172	+22.000%
2026-01-28	1.2500	1.2700	1.2500	1.2700	+54.878%	20	24	-3.937%
2026-01-23	0.8400	0.8400	0.8200	0.8200	+2.500%	2	4	+48.780%
2026-01-22	0.8000	0.8000	0.8000	0.8000	0.000%	2	2	+52.500%