Dark

EEM20260918P50
EEM Sep 18 2026 50.00 Put (EEM260918P00050000)
option OPRA

EOD

Aug 6, 2026

0.07000.000%(0.0000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.1300	0.1300	0.0700	0.0700	0.000%	11	59,433	0.000%
2026-08-05	0.1300	0.1300	0.0700	0.0700	-12.500%	21	59,434	0.000%
2026-08-04	0.0100	0.1100	0.0100	0.0800	-60.000%	522	59,942	-12.500%
2026-07-31	0.1800	0.2000	0.1800	0.2000	0.000%	4	59,941	-65.000%
2026-07-30	0.2000	0.2000	0.2000	0.2000	-35.484%	50	59,944	-65.000%
2026-07-29	0.2900	0.4000	0.2900	0.3100	-6.061%	15,006	61,993	-77.419%
2026-07-28	0.3000	0.3300	0.3000	0.3300	+3.125%	55	51,998	-78.788%
2026-07-27	0.3000	0.3200	0.3000	0.3200	+14.286%	22	51,999	-78.125%
2026-07-23	0.2800	0.2800	0.2800	0.2800	-20.000%	2	51,978	-75.000%
2026-07-21	0.3500	0.3500	0.3500	0.3500	-23.913%	50	51,991	-80.000%
2026-07-17	0.4800	0.5300	0.4400	0.4600	+17.949%	91	51,991	-84.783%
2026-07-16	0.3700	0.3900	0.3700	0.3900	+2.632%	2	51,997	-82.051%
2026-07-15	0.3500	0.3800	0.3500	0.3800	-5.000%	56	51,998	-81.579%
2026-07-14	0.4300	0.4300	0.4000	0.4000	-25.926%	10	51,998	-82.500%
2026-07-13	0.4000	0.5400	0.3900	0.5400	+58.824%	708	51,988	-87.037%
2026-07-10	0.4000	0.4000	0.3100	0.3400	-30.612%	48	51,418	-79.412%
2026-07-07	0.3900	0.4900	0.3900	0.4900	+58.065%	6	51,447	-85.714%
2026-07-06	0.3100	0.4000	0.2500	0.3100	-32.609%	72	51,441	-77.419%
2026-07-02	0.4300	0.4800	0.4100	0.4600	+12.195%	110	51,418	-84.783%
2026-07-01	0.2200	0.4400	0.2200	0.4100	+7.895%	77	51,418	-82.927%
2026-06-30	0.4200	0.4200	0.3800	0.3800	-15.556%	4	51,412	-81.579%
2026-06-29	0.4900	0.4900	0.4500	0.4500	-13.462%	2	51,413	-84.444%
2026-06-26	0.5200	0.5200	0.5200	0.5200	+23.810%	12	51,401	-86.538%
2026-06-25	0.4200	0.4200	0.4200	0.4200	-19.231%	2	51,413	-83.333%
2026-06-23	0.5500	0.5500	0.5200	0.5200	+26.829%	4	51,417	-86.538%
2026-06-18	0.4100	0.4100	0.4100	0.4100	-29.310%	10	51,403	-82.927%
2026-06-16	0.5800	0.5800	0.5800	0.5800	0.000%	1	51,403	-87.931%
2026-06-12	1.0000	1.0000	0.5800	0.5800	-37.634%	1,208	51,402	-87.931%
2026-06-09	0.9300	0.9300	0.9300	0.9300	+24.000%	1	50,553	-92.473%
2026-06-08	0.7500	0.7500	0.7500	0.7500	-8.537%	23	50,553	-90.667%
2026-06-05	0.8400	0.8400	0.8200	0.8200	+49.091%	19	50,553	-91.463%
2026-06-01	0.5500	0.6000	0.5500	0.5500	-56.349%	39	50,553	-87.273%
2026-05-29	1.2600	1.2600	1.2600	1.2600	+125.000%	3	50,542	-94.444%
2026-05-26	0.4400	0.5600	0.4400	0.5600	-20.000%	12	50,544	-87.500%
2026-05-22	0.7000	0.7000	0.7000	0.7000	+6.061%	2	50,538	-90.000%
2026-05-20	0.6600	0.6600	0.6600	0.6600	+57.143%	1	50,538	-89.394%
2026-05-13	0.5000	0.5000	0.3300	0.4200	-10.638%	54	50,537	-83.333%
2026-05-07	0.4700	0.4700	0.4700	0.4700	+51.613%	1	50,538	-85.106%
2026-05-06	0.3100	0.3100	0.3100	0.3100	-43.636%	1	50,538	-77.419%
2026-05-05	0.5500	0.5500	0.5500	0.5500	-16.667%	25	50,538	-87.273%
2026-05-04	0.8300	1.1500	0.6600	0.6600	+3.125%	4	50,541	-89.394%
2026-04-30	0.5700	0.6400	0.5700	0.6400	+6.667%	74	50,541	-89.063%
2026-04-28	0.6000	0.6000	0.6000	0.6000	+7.143%	29	50,539	-88.333%
2026-04-27	0.5600	0.5600	0.5600	0.5600	-9.677%	13	50,511	-87.500%
2026-04-24	0.6200	0.6200	0.6200	0.6200	+6.897%	2	50,511	-88.710%
2026-04-23	1.0600	1.0600	0.5800	0.5800	-22.667%	70	50,509	-87.931%
2026-04-16	0.7500	0.7500	0.7500	0.7500	0.000%	1	50,449	-90.667%
2026-04-15	0.7500	0.7500	0.7500	0.7500	-23.469%	2	50,448	-90.667%
2026-04-09	0.9800	0.9800	0.9800	0.9800	+5.376%	1	50,446	-92.857%
2026-04-08	1.0100	1.1500	0.9300	0.9300	-51.053%	568	50,446	-92.473%
2026-04-02	1.9100	1.9100	1.9000	1.9000	+31.944%	6	51,188	-96.316%
2026-04-01	1.6000	1.6000	1.4200	1.4400	-25.389%	125	51,188	-95.139%
2026-03-31	2.4000	2.4000	1.9300	1.9300	-24.903%	13	51,195	-96.373%
2026-03-30	2.4800	2.5800	2.3600	2.5700	+2.800%	10,181	51,182	-97.276%
2026-03-27	2.9200	2.9200	2.3300	2.5000	+38.122%	16,147	58,267	-97.200%
2026-03-25	1.8100	1.8100	1.8100	1.8100	-3.723%	1	47,163	-96.133%
2026-03-20	1.8800	1.8800	1.8800	1.8800	+36.232%	5	47,163	-96.277%
2026-03-18	1.2400	1.3800	1.2400	1.3800	+9.524%	14	47,169	-94.928%
2026-03-17	1.3800	1.3800	1.2200	1.2600	+0.800%	8	47,172	-94.444%
2026-03-16	1.2500	1.2500	1.2500	1.2500	-28.571%	15	47,176	-94.400%
2026-03-13	1.7000	1.7500	1.4500	1.7500	+15.894%	20,021	47,187	-96.000%
2026-03-12	1.4900	1.5200	1.4800	1.5100	+14.394%	72	33,668	-95.364%
2026-03-11	1.3200	1.3200	1.3200	1.3200	+23.364%	3	33,601	-94.697%
2026-03-10	1.2500	1.2500	1.0700	1.0700	-31.410%	5,014	33,601	-93.458%
2026-03-06	1.5600	1.5600	1.5600	1.5600	+15.556%	1	28,599	-95.513%
2026-03-05	1.3400	1.3500	1.3400	1.3500	+12.500%	19	28,599	-94.815%
2026-03-04	1.1300	1.2200	1.1300	1.2000	-13.669%	89	28,599	-94.167%
2026-03-03	1.6300	1.6700	1.3600	1.3900	+67.470%	8,841	28,559	-94.964%
2026-03-02	0.7900	0.8300	0.7800	0.8300	+10.667%	12,645	19,232	-91.566%
2026-02-26	0.7500	0.7500	0.7500	0.7500	+15.385%	1	6,590	-90.667%
2026-02-20	0.6400	0.6500	0.6400	0.6500	-8.451%	55	6,589	-89.231%
2026-02-19	0.6900	0.7300	0.6700	0.7100	+2.899%	12	6,535	-90.141%
2026-02-18	0.6600	0.6900	0.5900	0.6900	-2.817%	37	6,535	-89.855%
2026-02-12	0.7100	0.7100	0.7100	0.7100	+16.393%	10	6,532	-90.141%
2026-02-10	0.5900	0.6200	0.5900	0.6100	-6.154%	25	6,522	-88.525%
2026-02-09	0.6500	0.6500	0.6500	0.6500	-35.000%	14	6,504	-89.231%
2026-02-05	1.0000	1.0000	1.0000	1.0000	+26.582%	5	6,490	-93.000%
2026-02-04	0.7900	0.7900	0.7900	0.7900	0.000%	1	6,485	-91.139%
2026-01-30	0.7000	0.7900	0.7000	0.7900	+1.282%	206	6,486	-91.139%
2026-01-26	0.7800	0.7800	0.7800	0.7800	-4.878%	2	6,274	-91.026%
2026-01-23	0.7700	0.8200	0.7700	0.8200	+6.494%	48	6,272	-91.463%
2026-01-22	0.7700	0.7700	0.7700	0.7700	-22.222%	7	6,204	-90.909%
2026-01-20	0.9900	0.9900	0.9900	0.9900	+22.222%	14	6,188	-92.929%
2026-01-12	0.8300	0.8300	0.8100	0.8100	-14.737%	178	6,188	-91.358%
2026-01-09	0.9500	0.9500	0.9500	0.9500	-5.941%	1	6,039	-92.632%
2026-01-07	1.0100	1.0100	1.0100	1.0100	+2.020%	25	6,038	-93.069%
2026-01-05	0.9900	0.9900	0.9900	0.9900	-14.655%	84	5,954	-92.929%
2025-12-30	1.1600	1.1600	1.1600	1.1600	-14.706%	3	5,954	-93.966%
2025-12-23	1.4100	1.4200	1.3400	1.3600	-12.258%	613	5,951	-94.853%
2025-12-22	1.4900	1.5500	1.4900	1.5500	-4.908%	2	5,340	-95.484%
2025-12-18	1.6200	1.6300	1.6000	1.6300	-8.427%	35	5,340	-95.706%
2025-12-16	1.7800	1.7800	1.7800	1.7800	+11.250%	1	5,285	-96.067%
2025-12-15	1.6200	1.6200	1.6000	1.6000	-13.043%	62	5,276	-95.625%
2025-11-26	1.8400	1.8400	1.8400	1.8400	-13.208%	5,000	214	-96.196%
2025-11-19	2.1200	2.1200	2.1200	2.1200	+6.000%	5	214	-96.698%
2025-10-16	2.0000	2.0000	2.0000	2.0000	-7.834%	20	209	-96.500%
2025-10-07	2.1700	2.1700	2.1700	2.1700	+3.828%	172	189	-96.774%
2025-10-02	2.0900	2.0900	2.0900	2.0900	+5.025%	10	17	-96.651%
2025-09-19	1.9100	2.0200	1.9100	1.9900	0.000%	7	7	-96.482%