Dark

EEM20260918C70
EEM Sep 18 2026 70.00 Call (EEM260918C00070000)
option OPRA

EOD

Aug 6, 2026

0.9000-26.230%(-0.3200)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.9200	1.0200	0.8800	0.9000	-26.230%	49	64,526	0.000%
2026-08-05	1.2300	1.3400	1.2200	1.2200	-16.438%	111	64,558	-26.230%
2026-08-04	1.3200	1.5000	1.2600	1.4600	+52.083%	4,589	65,146	-38.356%
2026-08-03	0.8400	0.9600	0.8200	0.9600	-6.796%	279	62,616	-6.250%
2026-07-31	1.1500	1.1500	0.9300	1.0300	+21.176%	61	62,431	-12.621%
2026-07-30	0.6100	0.9200	0.6100	0.8500	+28.788%	3,921	62,457	+5.882%
2026-07-29	0.6200	0.6600	0.5100	0.6600	-18.519%	35	58,599	+36.364%
2026-07-28	0.8000	0.8100	0.5900	0.8100	-10.000%	27	58,626	+11.111%
2026-07-27	1.1500	1.1500	0.8200	0.9000	-16.667%	10	58,615	0.000%
2026-07-24	1.2700	1.2700	1.0700	1.0800	-23.404%	47	58,615	-16.667%
2026-07-23	1.4900	1.4900	1.4000	1.4100	-9.032%	30	58,642	-36.170%
2026-07-22	1.6300	1.6300	1.5500	1.5500	-10.920%	5	58,634	-41.935%
2026-07-21	1.5900	1.7500	1.5900	1.7400	+30.827%	34	58,661	-48.276%
2026-07-20	1.5000	1.5000	1.1200	1.3300	-2.206%	2,866	58,638	-32.331%
2026-07-17	1.2900	1.4500	1.1700	1.3600	-6.849%	97	56,261	-33.824%
2026-07-16	1.4300	1.4600	1.4300	1.4600	-28.431%	22	56,274	-38.356%
2026-07-14	2.1500	2.1500	2.0300	2.0400	+10.870%	93	56,288	-55.882%
2026-07-13	2.0000	2.0000	1.8400	1.8400	-32.847%	723	56,344	-51.087%
2026-07-10	2.6800	2.7900	2.6800	2.7400	+8.300%	168	56,381	-67.153%
2026-07-09	2.5300	2.5300	2.5300	2.5300	+4.979%	500	56,394	-64.427%
2026-07-08	2.4100	2.4100	2.4100	2.4100	-5.490%	3	56,397	-62.656%
2026-07-07	2.4200	2.6200	2.4200	2.5500	-21.538%	571	56,397	-64.706%
2026-07-06	2.9500	3.2500	2.9500	3.2500	+47.059%	7	55,846	-72.308%
2026-07-02	2.7300	2.7300	2.2100	2.2100	-25.085%	17	55,860	-59.276%
2026-07-01	3.2000	3.2000	2.9500	2.9500	-20.270%	271	55,860	-69.492%
2026-06-30	3.6900	3.7000	3.6900	3.7000	+10.448%	15	55,631	-75.676%
2026-06-26	3.0600	3.3500	3.0600	3.3500	-8.219%	36	55,621	-73.134%
2026-06-25	4.2800	4.2800	3.6500	3.6500	+7.353%	22	55,619	-75.342%
2026-06-24	3.4000	3.4000	3.4000	3.4000	-39.286%	8	55,610	-73.529%
2026-06-22	5.7100	5.7100	5.5000	5.6000	+1.818%	6	55,618	-83.929%
2026-06-18	5.2300	5.7900	5.2000	5.5000	+12.474%	8	55,646	-83.636%
2026-06-17	4.6900	4.8900	4.6900	4.8900	+13.986%	18	55,646	-81.595%
2026-06-16	4.5500	4.5500	4.0500	4.2900	-13.333%	649	55,646	-79.021%
2026-06-15	4.9400	4.9500	4.6500	4.9500	+22.222%	74	55,600	-81.818%
2026-06-12	3.3000	4.0500	3.3000	4.0500	+2.532%	26	55,593	-77.778%
2026-06-11	3.9500	3.9500	3.9500	3.9500	+32.997%	20	55,618	-77.215%
2026-06-10	3.2500	3.2500	2.9700	2.9700	+18.800%	8	55,598	-69.697%
2026-06-09	3.6500	3.6500	2.5000	2.5000	-16.107%	16	55,599	-64.000%
2026-06-08	3.2300	3.2300	2.9800	2.9800	+24.167%	17	55,601	-69.799%
2026-06-05	3.2000	3.2000	2.4000	2.4000	-43.529%	6	55,606	-62.500%
2026-06-04	4.3500	4.3500	3.7500	4.2500	-10.526%	92	55,607	-78.824%
2026-06-03	4.7500	5.0000	4.5000	4.7500	-3.061%	68	55,609	-81.053%
2026-06-02	5.0800	5.2500	4.9000	4.9000	-2.196%	51	55,580	-81.633%
2026-06-01	4.6300	5.1000	4.4700	5.0100	+19.286%	219	55,576	-82.036%
2026-05-29	4.2000	4.9000	3.6500	4.2000	+2.439%	103	55,628	-78.571%
2026-05-28	3.9500	4.2500	3.9500	4.1000	+7.895%	20,383	55,696	-78.049%
2026-05-27	4.1500	4.1500	3.8000	3.8000	-1.299%	31	36,604	-76.316%
2026-05-26	3.5000	3.8500	3.5000	3.8500	+50.980%	4,018	37,992	-76.623%
2026-05-22	2.5500	2.5500	2.5500	2.5500	+6.250%	1	38,187	-64.706%
2026-05-21	2.4700	2.4700	2.4000	2.4000	0.000%	7	38,184	-62.500%
2026-05-20	2.4000	2.4000	2.4000	2.4000	+31.868%	3	38,184	-62.500%
2026-05-19	1.8500	1.8500	1.8200	1.8200	-17.647%	9	38,201	-50.549%
2026-05-18	2.3000	2.3000	2.0100	2.2100	-8.299%	13	38,201	-59.276%
2026-05-15	1.9500	2.4300	1.9500	2.4100	-26.970%	10	38,201	-62.656%
2026-05-14	3.1000	3.3500	3.1000	3.3000	+3.125%	18	38,209	-72.727%
2026-05-13	2.9000	3.3000	2.9000	3.2000	+35.021%	20,323	24,989	-71.875%
2026-05-12	2.7500	2.7500	2.3000	2.3700	-35.598%	19	24,989	-62.025%
2026-05-11	3.5500	3.6800	3.3000	3.6800	+6.667%	1,668	24,989	-75.543%
2026-05-08	3.3500	3.8200	3.2000	3.4500	+21.479%	223	24,186	-73.913%
2026-05-07	2.8400	2.8400	2.8400	2.8400	-6.885%	1	24,172	-68.310%
2026-05-06	2.6700	3.3000	2.6700	3.0500	+37.387%	102	24,213	-70.492%
2026-05-05	2.0300	2.2400	2.0300	2.2200	+15.625%	62	24,161	-59.459%
2026-05-04	1.9200	1.9200	1.9200	1.9200	-3.518%	10,000	24,181	-53.125%
2026-05-01	1.8600	1.9900	1.8300	1.9900	+17.059%	5	14,181	-54.774%
2026-04-30	1.7000	1.7000	1.7000	1.7000	+30.769%	3	14,181	-47.059%
2026-04-29	1.3500	1.3500	1.3000	1.3000	-18.750%	15	14,178	-30.769%
2026-04-27	1.6000	1.6000	1.6000	1.6000	+0.629%	20	14,193	-43.750%
2026-04-24	1.6200	1.6200	1.5900	1.5900	+5.298%	3	14,193	-43.396%
2026-04-23	1.5100	1.5100	1.5100	1.5100	0.000%	15	14,193	-40.397%
2026-04-22	1.5000	1.5100	1.5000	1.5100	-24.500%	50	14,178	-40.397%
2026-04-20	2.0000	2.0000	2.0000	2.0000	+21.951%	2	14,146	-55.000%
2026-04-17	1.7500	1.8000	1.6000	1.6400	+13.103%	150	14,146	-45.122%
2026-04-16	1.4500	1.4500	1.4500	1.4500	+14.173%	1	14,045	-37.931%
2026-04-14	1.2500	1.3000	1.2500	1.2700	+20.952%	31	14,046	-29.134%
2026-04-10	0.9700	1.0500	0.9700	1.0500	-11.017%	2	14,061	-14.286%
2026-04-08	1.1800	1.1800	1.1800	1.1800	+6.306%	4	14,060	-23.729%
2026-03-31	1.1100	1.1100	1.1100	1.1100	+42.308%	5	14,062	-18.919%
2026-03-25	0.7800	0.7800	0.7800	0.7800	+5.405%	1	14,058	+15.385%
2026-03-23	0.7600	0.7600	0.7400	0.7400	+13.846%	2	14,058	+21.622%
2026-03-20	0.6500	0.6500	0.6500	0.6500	0.000%	4,500	14,057	+38.462%
2026-03-18	0.6500	0.6500	0.6500	0.6500	-14.474%	2	14,057	+38.462%
2026-03-17	0.8300	0.8700	0.7600	0.7600	-12.644%	21	14,055	+18.421%
2026-03-16	0.9100	0.9100	0.7400	0.8700	+19.178%	36	14,056	+3.448%
2026-03-13	0.7300	0.7400	0.7300	0.7300	+17.742%	46	14,052	+23.288%
2026-03-12	0.6200	0.6200	0.6000	0.6200	-16.216%	35	14,061	+45.161%
2026-03-11	0.9000	0.9000	0.7400	0.7400	-21.277%	17	14,093	+21.622%
2026-03-10	0.9300	0.9400	0.9300	0.9400	+42.424%	2,514	14,097	-4.255%
2026-03-09	0.4500	0.6600	0.4500	0.6600	-1.493%	78	11,603	+36.364%
2026-03-06	0.6600	0.6800	0.6600	0.6700	+11.667%	11	11,610	+34.328%
2026-03-05	0.6600	0.6700	0.6000	0.6000	-31.818%	54	11,610	+50.000%
2026-03-04	0.7500	0.8800	0.7500	0.8800	+14.286%	12	11,613	+2.273%
2026-03-03	0.7700	0.8400	0.5000	0.7700	-45.775%	1,710	11,607	+16.883%
2026-03-02	1.3000	1.4200	1.2000	1.4200	-15.476%	123	11,600	-36.620%
2026-02-27	1.6800	1.6800	1.6800	1.6800	+7.006%	1	11,596	-46.429%
2026-02-26	1.6000	1.6400	1.4000	1.5700	-3.086%	139	11,595	-42.675%
2026-02-25	1.7000	1.7200	1.5400	1.6200	+29.600%	141	11,551	-44.444%
2026-02-23	1.1900	1.2500	1.1900	1.2500	+0.806%	4,005	11,551	-28.000%
2026-02-20	1.2500	1.2500	1.2100	1.2400	+30.526%	210	11,546	-27.419%
2026-02-19	0.9500	0.9500	0.9500	0.9500	-4.040%	1	11,490	-5.263%
2026-02-18	1.1000	1.1000	0.9900	0.9900	+4.211%	2	11,491	-9.091%
2026-02-17	1.0600	1.0600	0.9500	0.9500	-13.636%	24	11,490	-5.263%
2026-02-13	0.8600	1.1000	0.8500	1.1000	+4.762%	184	11,402	-18.182%
2026-02-12	1.2000	1.2000	0.9600	1.0500	-9.483%	29,642	11,402	-14.286%
2026-02-11	1.1600	1.1600	1.1600	1.1600	+33.333%	200	20,678	-22.414%
2026-02-10	0.8500	0.9000	0.8500	0.8700	+2.353%	560	20,478	+3.448%
2026-02-09	0.8500	0.8700	0.8300	0.8500	+39.344%	19,390	19,850	+5.882%
2026-02-05	0.6100	0.6100	0.6000	0.6100	-22.785%	14	467	+47.541%
2026-02-04	0.8000	0.8000	0.7900	0.7900	-1.250%	100	465	+13.924%
2026-02-03	0.8000	0.8000	0.8000	0.8000	+31.148%	10	365	+12.500%
2026-02-02	0.6100	0.6100	0.6100	0.6100	-28.235%	1	355	+47.541%
2026-01-30	0.8300	0.8500	0.8300	0.8500	+1.190%	79	354	+5.882%
2026-01-29	0.8400	0.8400	0.8000	0.8400	-22.936%	32	277	+7.143%
2026-01-28	1.0900	1.0900	1.0900	1.0900	+51.389%	4	281	-17.431%
2026-01-26	0.6500	0.7200	0.6500	0.7200	+9.091%	190	277	+25.000%
2026-01-23	0.6500	0.7300	0.6500	0.6600	0.000%	40	121	+36.364%
2026-01-22	0.6600	0.6600	0.6600	0.6600	+26.923%	2	112	+36.364%
2026-01-15	0.4900	0.5200	0.4900	0.5200	+33.333%	108	110	+73.077%
2026-01-08	0.3900	0.3900	0.3900	0.3900	-11.364%	1	2	+130.769%
2026-01-06	0.4400	0.4400	0.4400	0.4400	0.000%	1	1	+104.545%