Dark

EEM20260918P54
EEM Sep 18 2026 54.00 Put (EEM260918P00054000)
option OPRA

EOD

Aug 5, 2026

0.2500+13.636%(+0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2500	0.2500	0.2500	0.2500	+13.636%	5	60,636	0.000%
2026-08-04	0.2500	0.2500	0.2200	0.2200	-29.032%	11	60,639	+13.636%
2026-08-03	0.2600	0.3100	0.2600	0.3100	-16.216%	11	60,639	-19.355%
2026-07-31	0.3500	0.3700	0.3500	0.3700	-9.756%	8	60,628	-32.432%
2026-07-30	0.5300	0.5300	0.4100	0.4100	-46.753%	4	60,634	-39.024%
2026-07-29	0.7900	0.7900	0.7700	0.7700	+24.194%	16	60,642	-67.532%
2026-07-28	0.6300	0.6800	0.6200	0.6200	-3.125%	4	60,636	-59.677%
2026-07-24	0.6400	0.6400	0.6400	0.6400	+4.918%	1	60,635	-60.938%
2026-07-23	0.6100	0.6100	0.6100	0.6100	+10.909%	1	60,636	-59.016%
2026-07-22	0.5300	0.5500	0.4900	0.5500	-25.676%	17	60,637	-54.545%
2026-07-20	0.7100	0.7400	0.7100	0.7400	-10.843%	28	60,628	-66.216%
2026-07-17	0.9400	0.9400	0.8300	0.8300	+33.871%	31	60,602	-69.880%
2026-07-15	0.5700	0.6200	0.5700	0.6200	-12.676%	5	60,615	-59.677%
2026-07-14	0.7100	0.7100	0.7100	0.7100	+97.222%	2	60,610	-64.789%
2026-07-10	0.6200	0.6200	0.3600	0.3600	-57.647%	5	60,610	-30.556%
2026-07-08	0.8200	0.8500	0.8200	0.8500	+2.410%	10	60,611	-70.588%
2026-07-07	0.6500	0.8500	0.6500	0.8300	+45.614%	131	60,616	-69.880%
2026-07-06	0.5700	0.5700	0.5700	0.5700	-29.630%	11	60,592	-56.140%
2026-07-02	1.1500	1.1500	0.8100	0.8100	+26.563%	18	60,607	-69.136%
2026-07-01	0.6700	0.7200	0.6400	0.6400	0.000%	35	60,607	-60.938%
2026-06-30	0.6000	0.6900	0.6000	0.6400	-14.667%	44	60,595	-60.938%
2026-06-29	1.0000	1.0000	0.7500	0.7500	0.000%	30,030	60,590	-66.667%
2026-06-26	1.2000	1.2000	0.7200	0.7500	+11.940%	16	34,982	-66.667%
2026-06-25	0.8000	0.8200	0.6500	0.6700	-23.864%	169	34,997	-62.687%
2026-06-24	0.8100	0.9900	0.7300	0.8800	+95.556%	302	34,989	-71.591%
2026-06-22	0.4500	0.4500	0.4500	0.4500	-46.429%	1	34,866	-44.444%
2026-06-04	0.8400	0.8400	0.8400	0.8400	+9.091%	25	34,865	-70.238%
2026-06-03	0.7700	0.7700	0.7700	0.7700	-1.282%	200	35,040	-67.532%
2026-06-02	0.7800	0.7800	0.7800	0.7800	-11.364%	3	34,840	-67.949%
2026-06-01	1.1500	1.1500	0.8800	0.8800	-2.222%	10	34,837	-71.591%
2026-05-26	0.8300	0.9000	0.8300	0.9000	+15.385%	2,501	34,828	-72.222%
2026-05-12	0.7800	0.7800	0.7800	0.7800	+32.203%	1	32,548	-67.949%
2026-05-11	0.5600	0.5900	0.5600	0.5900	-35.870%	43	32,549	-57.627%
2026-05-01	0.9200	0.9200	0.9200	0.9200	-32.847%	31	33,561	-72.826%
2026-04-30	1.3700	1.3700	1.3700	1.3700	-23.889%	9,000	33,561	-81.752%
2026-04-08	1.7000	1.8000	1.7000	1.8000	-35.018%	34	37,074	-86.111%
2026-04-06	2.7700	2.7700	2.7700	2.7700	+11.694%	12	37,079	-90.975%
2026-04-01	2.5000	2.5100	2.4800	2.4800	-30.532%	10	37,073	-89.919%
2026-03-30	3.7800	3.7800	3.5700	3.5700	-6.053%	3	37,074	-92.997%
2026-03-27	3.8000	3.8000	3.8000	3.8000	+22.581%	2	37,073	-93.421%
2026-03-24	3.5000	3.5000	3.1000	3.1000	+8.014%	13,501	36,853	-91.935%
2026-03-23	2.7000	2.8800	2.7000	2.8700	-22.432%	83	26,086	-91.289%
2026-03-20	2.9800	3.7000	2.9800	3.7000	+33.094%	20,023	26,089	-93.243%
2026-03-19	3.0500	3.0500	2.7600	2.7800	+15.833%	25	26,172	-91.007%
2026-03-18	2.1600	2.4000	2.1600	2.4000	+8.597%	66	26,177	-89.583%
2026-03-17	2.1100	2.2500	2.0100	2.2100	-14.672%	21,320	26,165	-88.688%
2026-03-13	2.5900	2.5900	2.5900	2.5900	-4.074%	1	6,812	-90.347%
2026-03-12	2.7600	2.7600	2.5800	2.7000	+25.000%	103	6,812	-90.741%
2026-03-10	2.1600	2.1600	2.1600	2.1600	-18.491%	1	6,712	-88.426%
2026-03-05	2.4000	2.6500	2.4000	2.6500	+38.021%	26	6,727	-90.566%
2026-03-04	1.9200	1.9300	1.9200	1.9200	-17.241%	73	6,662	-86.979%
2026-03-03	2.8400	2.8400	2.3200	2.3200	+64.539%	577	6,589	-89.224%
2026-03-02	1.4100	1.4200	1.4100	1.4100	+15.574%	25	6,548	-82.270%
2026-02-27	1.2200	1.2200	1.2200	1.2200	+9.910%	23	6,541	-79.508%
2026-02-24	1.1100	1.1100	1.1100	1.1100	+7.767%	220	6,518	-77.477%
2026-02-20	1.0600	1.2100	1.0300	1.0300	-19.531%	583	6,518	-75.728%
2026-02-19	1.2100	1.2900	1.2100	1.2800	+20.755%	70	5,948	-80.469%
2026-02-18	1.1200	1.1200	1.0400	1.0600	-13.115%	71	5,879	-76.415%
2026-02-17	1.2200	1.2200	1.2200	1.2200	-5.426%	79	5,866	-79.508%
2026-02-12	1.2900	1.2900	1.2900	1.2900	+22.857%	1	5,801	-80.620%
2026-02-11	1.0500	1.0500	1.0500	1.0500	-9.483%	15	5,801	-76.190%
2026-02-10	1.1000	1.1900	1.0900	1.1600	-6.452%	59	5,802	-78.448%
2026-02-09	1.2700	1.2700	1.2400	1.2400	-3.125%	20	5,791	-79.839%
2026-02-06	1.3100	1.3100	1.2800	1.2800	-2.290%	20	5,794	-80.469%
2026-02-03	1.3100	1.3100	1.3100	1.3100	-9.655%	2	5,774	-80.916%
2026-01-30	1.2900	1.4500	1.2900	1.4500	+14.173%	15	5,772	-82.759%
2026-01-28	1.2700	1.2700	1.2700	1.2700	-0.781%	1	5,769	-80.315%
2026-01-27	1.1900	1.2800	1.1900	1.2800	-0.775%	429	5,768	-80.469%
2026-01-26	1.2800	1.2900	1.2800	1.2900	-6.522%	2	5,305	-80.620%
2026-01-23	1.4200	1.5100	1.3800	1.3800	-1.429%	22	5,305	-81.884%
2026-01-22	1.4500	1.4500	1.4000	1.4000	-24.324%	4	5,286	-82.143%
2026-01-20	1.7300	1.8500	1.7300	1.8500	+14.907%	5,006	5,277	-86.486%
2026-01-15	1.5200	1.6100	1.5200	1.6100	-5.848%	112	271	-84.472%
2026-01-14	1.7000	1.7100	1.7000	1.7100	-9.524%	14	158	-85.380%
2026-01-05	1.8900	1.9000	1.8900	1.8900	-40.938%	21	123	-86.772%
2025-12-16	3.2000	3.2000	3.2000	3.2000	+12.676%	50	123	-92.188%
2025-12-12	2.8300	2.8400	2.8200	2.8400	+7.170%	60	73	-91.197%
2025-10-28	2.6500	2.6500	2.6500	2.6500	+3.922%	10	13	-90.566%
2025-10-27	2.5500	2.5500	2.5500	2.5500	-21.538%	2	1	-90.196%
2025-10-21	3.2500	3.2500	3.2500	3.2500	0.000%	1	1	-92.308%