Dark

EEM20260918P55
EEM Sep 18 2026 55.00 Put (EEM260918P00055000)
option OPRA

EOD

Aug 6, 2026

0.2700+12.500%(+0.0300)293

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.2500	0.2700	0.2300	0.2700	+12.500%	293	42,102	0.000%
2026-08-05	0.2500	0.2500	0.2400	0.2400	-17.241%	4	42,018	+12.500%
2026-08-04	0.2500	0.3100	0.2500	0.2900	-23.684%	55	42,017	-6.897%
2026-08-03	0.4900	0.4900	0.3500	0.3800	-25.490%	301	42,007	-28.947%
2026-07-31	0.4500	0.5100	0.4200	0.5100	-13.559%	6	42,005	-47.059%
2026-07-30	0.6000	0.6100	0.5600	0.5900	-23.377%	2,979	42,004	-54.237%
2026-07-29	0.9500	1.0200	0.7700	0.7700	-3.750%	18	39,083	-64.935%
2026-07-28	0.8100	0.9000	0.7800	0.8000	+11.111%	59	39,072	-66.250%
2026-07-27	0.7000	0.7400	0.7000	0.7200	0.000%	6	39,036	-62.500%
2026-07-24	0.8900	0.8900	0.7200	0.7200	+9.091%	5	39,034	-62.500%
2026-07-23	0.6600	0.6600	0.6600	0.6600	-5.714%	1	39,033	-59.091%
2026-07-22	0.6400	0.7000	0.6400	0.7000	+7.692%	9	39,033	-61.429%
2026-07-21	0.5600	0.7100	0.5600	0.6500	-21.687%	75	39,064	-58.462%
2026-07-20	0.8300	0.8300	0.8300	0.8300	-23.853%	1	39,092	-67.470%
2026-07-17	1.1300	1.1300	1.0400	1.0900	+49.315%	370	39,091	-75.229%
2026-07-16	0.7300	0.7300	0.7300	0.7300	+10.606%	1	38,866	-63.014%
2026-07-15	0.6600	0.6600	0.6600	0.6600	-34.000%	3	38,865	-59.091%
2026-07-13	1.0000	1.0000	1.0000	1.0000	+44.928%	5	38,862	-73.000%
2026-07-10	0.7000	0.7000	0.6900	0.6900	-21.591%	6	38,857	-60.870%
2026-07-02	0.8700	0.9500	0.8700	0.8800	-2.222%	45	38,827	-69.318%
2026-06-26	0.9600	0.9700	0.9000	0.9000	+1.124%	17	38,486	-70.000%
2026-06-25	0.8900	0.9000	0.8900	0.8900	-11.000%	999	40,008	-69.663%
2026-06-24	1.0000	1.0000	1.0000	1.0000	+5.263%	5	39,456	-73.000%
2026-06-23	0.9500	0.9500	0.9500	0.9500	+10.465%	5	39,751	-71.579%
2026-06-22	0.8600	0.8600	0.8600	0.8600	+21.127%	1	39,751	-68.605%
2026-06-18	0.6400	0.9800	0.5400	0.7100	+2.899%	3,184	36,790	-61.972%
2026-06-17	0.6900	0.6900	0.6900	0.6900	-35.514%	3	36,790	-60.870%
2026-06-12	1.0800	1.0800	1.0700	1.0700	-23.571%	7,500	36,790	-74.766%
2026-06-11	1.4000	1.4000	1.4000	1.4000	-17.647%	9	38,599	-80.714%
2026-06-10	1.7000	1.7000	1.7000	1.7000	+33.858%	1	38,590	-84.118%
2026-06-08	1.2700	1.2700	1.2700	1.2700	+38.043%	39	38,590	-78.740%
2026-06-04	0.9200	0.9200	0.9200	0.9200	0.000%	82	38,590	-70.652%
2026-06-03	0.9200	0.9200	0.9200	0.9200	+6.977%	100	38,590	-70.652%
2026-06-02	0.8600	0.8600	0.8600	0.8600	-9.474%	102	38,590	-68.605%
2026-06-01	0.9500	0.9500	0.9500	0.9500	-23.387%	85	38,590	-71.579%
2026-05-20	1.2400	1.2400	1.2400	1.2400	+8.772%	1	38,590	-78.226%
2026-05-18	1.1700	1.1700	1.1000	1.1400	+107.273%	368	38,276	-76.316%
2026-05-06	0.5600	0.5600	0.5500	0.5500	-38.202%	6	38,276	-50.909%
2026-05-05	0.9300	0.9500	0.8900	0.8900	-12.745%	93	38,273	-69.663%
2026-05-04	0.8400	1.1000	0.8400	1.0200	+6.250%	11,002	36,899	-73.529%
2026-05-01	1.0700	1.0700	0.9600	0.9600	-11.927%	13	32,382	-71.875%
2026-04-24	1.2200	1.2200	1.0000	1.0900	-18.657%	827	32,644	-75.229%
2026-04-23	1.4500	1.4500	1.0900	1.3400	-6.944%	1,203	32,729	-79.851%
2026-04-22	1.4400	1.4400	1.4400	1.4400	+6.667%	1	32,729	-81.250%
2026-04-21	1.1100	1.3500	1.0800	1.3500	+9.756%	7,311	38,425	-80.000%
2026-04-20	1.0800	1.3100	1.0800	1.2300	+6.034%	5,419	38,425	-78.049%
2026-04-17	1.0000	1.1600	1.0000	1.1600	-3.333%	1,129	40,961	-76.724%
2026-04-16	1.4200	1.4200	1.2000	1.2000	-9.091%	13	42,022	-77.500%
2026-04-15	1.3100	1.3200	1.2400	1.3200	+9.091%	10,003	42,019	-79.545%
2026-04-14	1.3500	1.3500	1.2100	1.2100	-15.972%	2	32,019	-77.686%
2026-04-10	1.4400	1.4400	1.4400	1.4400	-32.394%	1,000	31,998	-81.250%
2026-04-09	2.0400	2.1300	2.0400	2.1300	+136.667%	3,291	31,025	-87.324%
2026-04-08	0.9000	0.9000	0.9000	0.9000	-70.968%	3	27,804	-70.000%
2026-04-06	3.1000	3.1000	3.1000	3.1000	+9.541%	132	27,804	-91.290%
2026-04-01	2.6200	2.8300	2.6200	2.8300	-19.143%	18	27,672	-90.459%
2026-03-31	3.6500	3.6500	3.5000	3.5000	-22.222%	163	27,672	-92.286%
2026-03-30	4.4000	4.5000	4.3000	4.5000	+1.124%	215	27,711	-94.000%
2026-03-27	4.2500	4.4500	4.0000	4.4500	+3.488%	105	27,558	-93.933%
2026-03-26	3.8300	4.3000	3.8300	4.3000	+28.358%	11	27,558	-93.721%
2026-03-23	3.5000	3.5000	3.3500	3.3500	-20.616%	8	27,557	-91.940%
2026-03-20	3.6600	4.2200	3.6600	4.2200	+29.846%	33	27,557	-93.602%
2026-03-19	3.1900	3.2500	3.1900	3.2500	+32.653%	3	27,524	-91.692%
2026-03-17	2.1500	2.4500	2.1500	2.4500	-18.060%	504	27,526	-88.980%
2026-03-16	2.7000	2.9900	2.7000	2.9900	-9.394%	4	27,026	-90.970%
2026-03-13	3.0000	3.3000	2.8500	3.3000	+11.864%	24	27,024	-91.818%
2026-03-12	3.0600	3.0600	2.9500	2.9500	-0.673%	5	27,020	-90.847%
2026-03-09	2.9500	3.0000	2.9300	2.9700	+7.220%	2,174	27,018	-90.909%
2026-03-05	2.7400	2.7700	2.7400	2.7700	+27.064%	12	26,950	-90.253%
2026-03-04	2.1800	2.1800	2.1800	2.1800	-18.657%	27	29,833	-87.615%
2026-03-03	2.4700	3.1800	2.4600	2.6800	+65.432%	7,762	29,806	-89.925%
2026-03-02	1.6100	1.6600	1.6100	1.6200	+15.714%	38	29,507	-83.333%
2026-02-27	1.4000	1.4000	1.4000	1.4000	+3.704%	30	29,482	-80.714%
2026-02-26	1.4000	1.4600	1.3500	1.3500	+17.391%	634	29,482	-80.000%
2026-02-25	1.1000	1.1500	1.1000	1.1500	+2.679%	24	29,374	-76.522%
2026-02-24	1.1200	1.1200	1.1200	1.1200	-18.841%	1	29,374	-75.893%
2026-02-23	1.3800	1.3800	1.3800	1.3800	+15.966%	7,500	29,373	-80.435%
2026-02-20	1.3200	1.3900	1.1900	1.1900	-20.667%	57	29,373	-77.311%
2026-02-19	1.5100	1.5100	1.4400	1.5000	+10.294%	47	29,375	-82.000%
2026-02-18	1.3000	1.3600	1.1900	1.3600	-12.821%	80	29,348	-80.147%
2026-02-17	1.5600	1.5600	1.5600	1.5600	+4.698%	2	29,345	-82.692%
2026-02-12	1.4900	1.4900	1.4900	1.4900	+12.030%	41	29,347	-81.879%
2026-02-10	1.3300	1.3300	1.3300	1.3300	-5.000%	33	29,347	-79.699%
2026-02-09	1.4400	1.4400	1.4000	1.4000	-6.040%	6	29,315	-80.714%
2026-02-06	1.4900	1.4900	1.4900	1.4900	-23.590%	41	29,313	-81.879%
2026-02-04	1.7900	1.9500	1.7900	1.9500	+21.118%	9	29,313	-86.154%
2026-02-03	1.5000	1.6900	1.5000	1.6100	0.000%	178	29,304	-83.230%
2026-02-02	1.6200	1.6400	1.6100	1.6100	-1.829%	78	29,466	-83.230%
2026-01-30	1.6300	1.7100	1.5900	1.6400	+10.067%	4,459	29,388	-83.537%
2026-01-29	1.5000	1.5000	1.4900	1.4900	-1.974%	96	31,281	-81.879%
2026-01-28	1.4100	1.5200	1.4100	1.5200	+2.703%	93	31,279	-82.237%
2026-01-27	1.4000	1.4800	1.3100	1.4800	-3.268%	1,902	31,235	-81.757%
2026-01-26	1.5200	1.5300	1.5200	1.5300	-5.556%	4	31,410	-82.353%
2026-01-23	1.6700	1.6800	1.6200	1.6200	-1.818%	103	31,409	-83.333%
2026-01-22	1.7000	1.7000	1.6400	1.6500	-9.836%	219	31,374	-83.636%
2026-01-21	1.8300	1.8300	1.8300	1.8300	-10.732%	1	31,177	-85.246%
2026-01-20	2.0500	2.0500	2.0500	2.0500	+5.128%	58	31,176	-86.829%
2026-01-16	1.9500	1.9500	1.9500	1.9500	+3.175%	3,300	31,118	-86.154%
2026-01-15	1.7400	1.8900	1.7400	1.8900	-5.970%	20,006	31,118	-85.714%
2026-01-14	2.0000	2.0100	2.0000	2.0100	+9.836%	16	11,126	-86.567%
2026-01-12	1.8300	1.8300	1.8300	1.8300	-13.679%	2,500	11,110	-85.246%
2026-01-07	2.1200	2.1200	2.1200	2.1200	-3.636%	2,000	11,110	-87.264%
2026-01-05	2.2300	2.2300	2.2000	2.2000	-32.099%	6,014	6,988	-87.727%
2025-12-11	3.2500	3.2500	3.2400	3.2400	-12.903%	4,500	6,988	-91.667%
2025-11-26	3.7200	3.7200	3.7200	3.7200	-8.148%	600	1,888	-92.742%
2025-11-19	4.0500	4.0500	4.0500	4.0500	+12.500%	1	1,888	-93.333%
2025-11-04	3.6000	3.6000	3.6000	3.6000	+11.111%	1	1,888	-92.500%
2025-10-29	3.2400	3.2400	3.2400	3.2400	+6.230%	1	1,887	-91.667%
2025-10-28	3.0500	3.0500	3.0500	3.0500	+4.096%	14	1,886	-91.148%
2025-10-27	2.9300	2.9300	2.9300	2.9300	-11.212%	2	1,870	-90.785%
2025-10-24	3.2600	3.3000	3.2600	3.3000	-12.000%	10	1,870	-91.818%
2025-10-21	3.7500	3.7500	3.7500	3.7500	0.000%	2	1,870	-92.800%
2025-10-07	3.9500	3.9500	3.7500	3.7500	-3.846%	8	1,868	-92.800%
2025-09-22	3.9000	3.9000	3.9000	3.9000	0.000%	1,860	1,860	-93.077%