Dark

EEM20260918C75
EEM Sep 18 2026 75.00 Call (EEM260918C00075000)
option OPRA

EOD

Aug 6, 2026

0.2900-27.500%(-0.1100)10,005

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.3000	0.3000	0.2900	0.2900	-27.500%	10,005	67,823	0.000%
2026-08-05	0.4400	0.4400	0.3700	0.4000	-20.000%	177	59,193	-27.500%
2026-08-04	0.4500	0.5200	0.4500	0.5000	+51.515%	224	59,193	-42.000%
2026-08-03	0.3200	0.3400	0.2800	0.3300	+10.000%	31	59,147	-12.121%
2026-07-31	0.5300	0.5300	0.3000	0.3000	0.000%	91	59,129	-3.333%
2026-07-30	0.2700	0.3000	0.2700	0.3000	+20.000%	125	59,218	-3.333%
2026-07-29	0.2100	0.2700	0.2100	0.2500	-13.793%	5	59,162	+16.000%
2026-07-28	0.2900	0.2900	0.2900	0.2900	-17.143%	3	59,163	0.000%
2026-07-27	0.3500	0.3500	0.3500	0.3500	0.000%	3	59,161	-17.143%
2026-07-24	0.3800	0.3800	0.3500	0.3500	-39.655%	5	59,158	-17.143%
2026-07-23	0.5800	0.5800	0.5800	0.5800	-12.121%	6	59,162	-50.000%
2026-07-22	0.6400	0.6600	0.6200	0.6600	-14.286%	24	59,159	-56.061%
2026-07-21	0.6000	0.7700	0.6000	0.7700	+48.077%	4	59,155	-62.338%
2026-07-17	0.4400	0.5500	0.4400	0.5200	-7.143%	6,756	59,154	-44.231%
2026-07-16	0.6300	0.6300	0.4400	0.5600	-30.000%	5	58,115	-48.214%
2026-07-15	0.7000	0.8000	0.7000	0.8000	-4.762%	3	58,119	-63.750%
2026-07-14	0.9900	0.9900	0.8400	0.8400	+1.205%	77	58,120	-65.476%
2026-07-13	0.8100	0.8500	0.8000	0.8300	-35.659%	63	58,126	-65.060%
2026-07-10	1.2700	1.3600	1.2600	1.2900	+3.200%	1,342	58,177	-77.519%
2026-07-08	1.0900	1.2500	1.0000	1.2500	+2.459%	53	58,265	-76.800%
2026-07-07	1.2200	1.2200	1.2200	1.2200	-26.946%	1	58,284	-76.230%
2026-07-06	1.6200	1.6700	1.6200	1.6700	+42.735%	42	58,284	-82.635%
2026-07-02	1.5100	1.5100	1.1000	1.1700	-22.000%	460	58,443	-75.214%
2026-07-01	1.6000	1.6000	1.5000	1.5000	-17.582%	4	58,443	-80.667%
2026-06-30	1.7500	1.8200	1.7500	1.8200	+16.667%	63	58,965	-84.066%
2026-06-29	1.6000	1.6000	1.5600	1.5600	-14.754%	3,535	58,935	-81.410%
2026-06-26	1.8500	1.8500	1.7700	1.8300	-16.818%	9	55,435	-84.153%
2026-06-25	2.2100	2.2100	2.2000	2.2000	+21.547%	25	55,427	-86.818%
2026-06-24	2.1000	2.1000	1.8100	1.8100	-15.814%	45	55,407	-83.978%
2026-06-23	2.1000	2.2900	2.1000	2.1500	-30.645%	229	55,447	-86.512%
2026-06-22	3.1100	3.3000	3.0500	3.1000	-4.615%	752	55,464	-90.645%
2026-06-18	3.0000	3.2500	2.9100	3.2500	+47.059%	38	54,944	-91.077%
2026-06-17	2.6800	2.8300	2.2100	2.2100	-11.600%	24	54,944	-86.878%
2026-06-16	2.4500	2.5000	2.4500	2.5000	-11.661%	30	54,944	-88.400%
2026-06-15	2.8500	2.8600	2.5700	2.8300	+22.511%	153	54,927	-89.753%
2026-06-12	2.1400	2.3100	2.1000	2.3100	+8.451%	5,039	54,959	-87.446%
2026-06-11	1.6500	2.1300	1.6500	2.1300	+33.125%	29	54,960	-86.385%
2026-06-10	1.5000	1.6000	1.5000	1.6000	+34.454%	152	54,969	-81.875%
2026-06-09	1.6000	1.6000	1.1900	1.1900	-25.625%	11	54,869	-75.630%
2026-06-08	1.9700	1.9700	1.6000	1.6000	+6.667%	23	54,879	-81.875%
2026-06-05	1.8000	1.8000	1.5000	1.5000	-39.271%	5,011	54,880	-80.667%
2026-06-04	2.0000	2.4700	2.0000	2.4700	-7.836%	19	49,881	-88.259%
2026-06-03	2.7100	2.7200	2.6000	2.6800	-8.532%	16	49,898	-89.179%
2026-06-02	2.9600	3.5000	2.9300	2.9300	+4.643%	11	49,915	-90.102%
2026-06-01	2.3900	2.9700	2.3900	2.8000	+30.233%	33	49,913	-89.643%
2026-05-29	2.4000	2.5000	2.1500	2.1500	-2.715%	9	49,936	-86.512%
2026-05-28	1.9400	2.3300	1.9400	2.2100	+7.805%	1,124	49,938	-86.878%
2026-05-27	2.2900	2.2900	1.9000	2.0500	-2.844%	42	51,042	-85.854%
2026-05-26	1.7500	2.1500	1.7500	2.1100	+35.256%	26,047	51,043	-86.256%
2026-05-22	1.5000	1.5600	1.5000	1.5600	+20.000%	33	31,951	-81.410%
2026-05-21	1.1200	1.3000	1.1000	1.3000	+18.182%	864	32,115	-77.692%
2026-05-20	1.1000	1.1000	1.1000	1.1000	+12.245%	100	32,115	-73.636%
2026-05-18	1.1400	1.1400	0.9800	0.9800	-9.259%	305	32,067	-70.408%
2026-05-15	1.1200	1.1200	1.0800	1.0800	-32.500%	150	32,067	-73.148%
2026-05-14	1.6500	1.7400	1.5400	1.6000	-2.439%	486	32,181	-81.875%
2026-05-13	1.3700	1.6400	1.3400	1.6400	+38.983%	126	33,430	-82.317%
2026-05-12	1.2400	1.2400	1.1800	1.1800	-32.571%	6	33,430	-75.424%
2026-05-11	2.1000	2.1000	1.6000	1.7500	-16.667%	2,008	33,430	-83.429%
2026-05-08	1.7400	2.1000	1.5000	2.1000	+44.828%	11,273	32,878	-86.190%
2026-05-07	2.0000	2.0000	1.4500	1.4500	+3.571%	651	33,535	-80.000%
2026-05-06	1.4800	1.4800	1.1000	1.4000	+27.273%	60	33,472	-79.286%
2026-05-05	0.9100	1.1000	0.9100	1.1000	+80.328%	18,433	33,480	-73.636%
2026-04-30	0.3700	0.6100	0.3700	0.6100	+12.963%	10	15,088	-52.459%
2026-04-28	0.5200	0.5500	0.5200	0.5400	-20.588%	53	15,090	-46.296%
2026-04-27	0.6800	0.6800	0.6800	0.6800	-1.449%	40	15,090	-57.353%
2026-04-24	0.6900	0.6900	0.6900	0.6900	+7.812%	13	15,102	-57.971%
2026-04-23	0.6400	0.6400	0.6400	0.6400	+33.333%	7	15,115	-54.688%
2026-04-21	0.7500	0.7500	0.4800	0.4800	-35.135%	1,340	14,053	-39.583%
2026-04-17	0.7000	0.7500	0.7000	0.7400	+8.824%	51	14,053	-60.811%
2026-04-16	0.6000	0.6800	0.5500	0.6800	+9.677%	13	14,064	-57.353%
2026-04-15	0.6700	0.6700	0.6200	0.6200	-1.587%	3	14,076	-53.226%
2026-04-14	0.3500	0.6300	0.3500	0.6300	+152.000%	35	14,077	-53.968%
2026-04-07	0.2500	0.2500	0.2500	0.2500	0.000%	5	14,092	+16.000%
2026-04-06	0.2500	0.2500	0.2500	0.2500	+78.571%	30	14,092	+16.000%
2026-03-30	0.1400	0.1400	0.1400	0.1400	-51.724%	15	14,092	+107.143%
2026-03-18	0.2900	0.2900	0.2900	0.2900	+7.407%	10	14,129	0.000%
2026-03-16	0.2800	0.4100	0.2700	0.2700	+17.391%	242	14,129	+7.407%
2026-03-12	0.4900	0.4900	0.2300	0.2300	-25.806%	17	14,243	+26.087%
2026-03-11	0.3100	0.3100	0.3100	0.3100	+55.000%	20	14,230	-6.452%
2026-03-09	0.2000	0.2000	0.2000	0.2000	-20.000%	9	14,237	+45.000%
2026-03-06	0.2500	0.2500	0.2500	0.2500	-16.667%	3	14,237	+16.000%
2026-03-05	0.3000	0.3000	0.3000	0.3000	-6.250%	5	14,240	-3.333%
2026-03-03	0.3400	0.3600	0.3000	0.3200	-40.741%	29	14,240	-9.375%
2026-03-02	0.5500	0.5500	0.5000	0.5400	-28.000%	12,519	14,223	-46.296%
2026-02-26	0.6700	0.7500	0.6000	0.7500	+13.636%	12	1,724	-61.333%
2026-02-25	0.6200	0.6600	0.6200	0.6600	+10.000%	28	1,693	-56.061%
2026-02-24	0.5700	0.6500	0.5300	0.6000	+17.647%	396	1,693	-51.667%
2026-02-23	0.4500	0.5100	0.4500	0.5100	-3.774%	8	1,594	-43.137%
2026-02-20	0.5300	0.5300	0.5300	0.5300	+10.417%	12	1,586	-45.283%
2026-02-18	0.4700	0.4800	0.4600	0.4800	+20.000%	21	1,574	-39.583%
2026-02-12	0.4800	0.5000	0.4000	0.4000	-9.091%	40	1,556	-27.500%
2026-02-11	0.4200	0.4400	0.4200	0.4400	+46.667%	72	1,566	-34.091%
2026-02-04	0.3000	0.3000	0.3000	0.3000	+11.111%	20	1,612	-3.333%
2026-02-02	0.2900	0.2900	0.2700	0.2700	-12.903%	30	1,612	+7.407%
2026-01-30	0.3500	0.3500	0.3100	0.3100	-20.513%	62	1,582	-6.452%
2026-01-29	0.4200	0.5000	0.3900	0.3900	-20.408%	195	1,551	-25.641%
2026-01-28	0.5500	0.6200	0.4900	0.4900	+36.111%	1,475	1,396	-40.816%
2026-01-27	0.3900	0.3900	0.3600	0.3600	0.000%	30	30	-19.444%