Dark

EEM20260918P53
EEM Sep 18 2026 53.00 Put (EEM260918P00053000)
option OPRA

EOD

Aug 6, 2026

0.1800+12.500%(+0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.2600	0.2600	0.1800	0.1800	+12.500%	4	33,992	0.000%
2026-08-05	0.2200	0.2200	0.1600	0.1600	-33.333%	5	33,991	+12.500%
2026-08-03	0.2400	0.2400	0.2400	0.2400	-11.111%	21	33,989	-25.000%
2026-07-31	0.2700	0.2700	0.2700	0.2700	-60.294%	4	34,009	-33.333%
2026-07-29	0.6800	0.6800	0.6800	0.6800	+28.302%	1	34,009	-73.529%
2026-07-27	0.5300	0.5300	0.5300	0.5300	+12.766%	6	34,008	-66.038%
2026-07-24	0.6800	0.6800	0.4700	0.4700	0.000%	8	34,008	-61.702%
2026-07-23	0.5000	0.5000	0.4700	0.4700	+2.174%	21	34,000	-61.702%
2026-07-21	0.4600	0.4600	0.4600	0.4600	-31.343%	1	33,994	-60.870%
2026-07-20	0.6400	0.6700	0.6400	0.6700	-17.284%	103	33,993	-73.134%
2026-07-17	0.6600	0.8100	0.6600	0.8100	+52.830%	10,020	31,993	-77.778%
2026-07-10	0.5400	0.5400	0.5300	0.5300	-25.352%	17	35,790	-66.038%
2026-07-08	0.7200	0.7200	0.6800	0.7100	+18.333%	14	35,789	-74.648%
2026-07-07	0.6000	0.6000	0.6000	0.6000	+30.435%	4	35,785	-70.000%
2026-07-06	0.4300	0.4600	0.4100	0.4600	-32.353%	32	35,785	-60.870%
2026-07-02	0.6700	0.7200	0.6700	0.6800	+13.333%	10	35,759	-73.529%
2026-07-01	0.9000	0.9000	0.6000	0.6000	-23.077%	627	35,759	-70.000%
2026-06-26	0.7800	0.7800	0.7700	0.7800	+21.875%	3	35,881	-76.923%
2026-06-25	0.6400	0.6400	0.6400	0.6400	-20.988%	2	35,882	-71.875%
2026-06-24	0.6600	0.8100	0.6600	0.8100	+14.085%	78	35,882	-77.778%
2026-06-22	0.7100	0.7100	0.7100	0.7100	-21.111%	2,079	35,820	-74.648%
2026-06-18	0.9000	0.9000	0.9000	0.9000	+34.328%	1,604	32,137	-80.000%
2026-06-16	0.7200	0.7200	0.6700	0.6700	-40.179%	24,240	32,137	-73.134%
2026-06-10	1.1700	1.3100	1.1200	1.1200	+53.425%	2,040	8,016	-83.929%
2026-06-02	0.7300	0.7300	0.7300	0.7300	+4.286%	14	7,090	-75.342%
2026-05-14	0.7300	0.7300	0.6700	0.7000	+40.000%	251	7,104	-74.286%
2026-05-06	0.5000	0.5000	0.5000	0.5000	-36.709%	1	6,854	-64.000%
2026-04-17	0.7900	0.7900	0.7900	0.7900	-17.708%	2	6,854	-77.215%
2026-04-15	1.0000	1.0000	0.9600	0.9600	-39.241%	135	6,854	-81.250%
2026-04-13	1.5800	1.5800	1.5800	1.5800	+1.935%	1	6,854	-88.608%
2026-04-09	1.5500	1.5500	1.5500	1.5500	-18.421%	1	6,853	-88.387%
2026-04-08	1.9000	1.9000	1.9000	1.9000	-23.695%	1	6,852	-90.526%
2026-04-06	2.4900	2.4900	2.4900	2.4900	-7.778%	1	6,851	-92.771%
2026-04-02	2.6000	2.7000	2.6000	2.7000	+24.424%	135	6,747	-93.333%
2026-04-01	2.2000	2.2100	2.1700	2.1700	-38.873%	18	6,747	-91.705%
2026-03-30	4.1500	4.1500	3.0800	3.5500	+4.106%	141	6,747	-94.930%
2026-03-27	3.4500	3.5000	3.2500	3.4100	+3.333%	852	6,647	-94.721%
2026-03-26	3.0800	3.3000	3.0800	3.3000	+34.694%	5	6,357	-94.545%
2026-03-23	2.4500	2.4500	2.4500	2.4500	-29.799%	1	6,356	-92.653%
2026-03-20	2.9000	3.4900	2.8700	3.4900	+68.599%	3	6,355	-94.842%
2026-03-18	2.0200	2.0700	2.0200	2.0700	+4.020%	18	6,352	-91.304%
2026-03-16	1.9900	1.9900	1.9900	1.9900	-21.961%	1	6,352	-90.955%
2026-03-13	2.5500	2.5500	2.5500	2.5500	+53.614%	1	6,353	-92.941%
2026-03-10	1.6600	1.6600	1.6600	1.6600	-28.755%	5,000	6,353	-89.157%
2026-03-06	2.3300	2.3300	2.3300	2.3300	+11.483%	1	6,750	-92.275%
2026-03-05	2.0800	2.0900	2.0800	2.0900	+25.904%	52	6,749	-91.388%
2026-03-04	1.7400	1.7400	1.6500	1.6600	-18.627%	84	6,693	-89.157%
2026-03-03	2.2100	2.2100	2.0400	2.0400	+63.200%	189	6,606	-91.176%
2026-03-02	1.3400	1.3400	1.2200	1.2500	+15.741%	40	6,658	-85.600%
2026-02-27	1.0700	1.0800	1.0600	1.0800	+3.846%	20	6,627	-83.333%
2026-02-23	1.0400	1.0400	1.0400	1.0400	+15.556%	21	6,607	-82.692%
2026-02-20	0.9900	1.0800	0.9000	0.9000	-18.182%	101	6,586	-80.000%
2026-02-19	1.0600	1.1200	1.0600	1.1000	+4.762%	52	6,547	-83.636%
2026-02-18	0.9700	1.0500	0.8700	1.0500	-1.869%	33	6,529	-82.857%
2026-02-17	1.0300	1.0700	1.0300	1.0700	+10.309%	150	6,523	-83.178%
2026-02-10	1.0000	1.0400	0.9700	0.9700	-14.912%	59	6,472	-81.443%
2026-02-06	1.2800	1.2800	1.1400	1.1400	-17.391%	960	6,476	-84.211%
2026-02-05	1.4800	1.4800	1.3800	1.3800	+23.214%	5,265	5,516	-86.957%
2026-02-03	1.1100	1.1200	1.1100	1.1200	-13.846%	15	294	-83.929%
2026-01-30	1.3000	1.3000	1.3000	1.3000	+19.266%	2	279	-86.154%
2026-01-28	1.0900	1.0900	1.0900	1.0900	-11.382%	1	277	-83.486%
2026-01-23	1.2100	1.2300	1.2100	1.2300	+1.653%	12	277	-85.366%
2026-01-22	1.2100	1.2100	1.1900	1.2100	-19.333%	21	266	-85.124%
2026-01-20	1.5000	1.5000	1.5000	1.5000	+11.940%	9	246	-88.000%
2026-01-15	1.3200	1.3400	1.3200	1.3400	-5.634%	22	237	-86.567%
2026-01-14	1.4400	1.4400	1.4200	1.4200	+8.397%	16	215	-87.324%
2026-01-12	1.3200	1.3200	1.3100	1.3100	-17.610%	49	214	-86.260%
2026-01-07	1.5900	1.5900	1.5900	1.5900	0.000%	66	165	-88.679%
2026-01-05	1.5900	1.5900	1.5900	1.5900	-12.637%	31	68	-88.679%
2026-01-02	1.8200	1.8200	1.8200	1.8200	-37.457%	15	68	-90.110%
2025-12-17	2.9100	2.9100	2.9100	2.9100	+2.105%	15	56	-93.814%
2025-12-16	2.8500	2.8500	2.8500	2.8500	+10.465%	1	41	-93.684%
2025-12-15	2.5800	2.5800	2.5800	2.5800	-20.615%	21	40	-93.023%
2025-11-24	3.2500	3.2500	3.2500	3.2500	+6.557%	7	29	-94.462%
2025-11-07	3.0500	3.0500	3.0500	3.0500	+32.609%	10	22	-94.098%
2025-10-28	2.3000	2.3000	2.3000	2.3000	+3.604%	10	12	-92.174%
2025-10-27	2.2200	2.2200	2.2200	2.2200	0.000%	2	2	-91.892%