Dark

EEM20260918P56
EEM Sep 18 2026 56.00 Put (EEM260918P00056000)
option OPRA

EOD

Aug 6, 2026

0.3600+24.138%(+0.0700)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.5100	0.5100	0.3600	0.3600	+24.138%	4	44,757	0.000%
2026-08-05	0.3100	0.3200	0.2900	0.2900	-6.452%	1,002	44,756	+24.138%
2026-08-04	0.3200	0.3800	0.3100	0.3100	-32.609%	1,207	45,050	+16.129%
2026-08-03	0.6400	0.6400	0.4600	0.4600	-19.298%	568	44,758	-21.739%
2026-07-31	0.6000	0.6100	0.5500	0.5700	-14.925%	8,909	44,213	-36.842%
2026-07-30	0.8600	0.8600	0.6700	0.6700	-45.528%	112	37,355	-46.269%
2026-07-29	1.2200	1.2300	1.2200	1.2300	+30.851%	4	37,314	-70.732%
2026-07-28	0.9400	1.0300	0.8900	0.9400	+2.174%	20	37,311	-61.702%
2026-07-27	0.6300	0.9300	0.6300	0.9200	+4.545%	5	37,296	-60.870%
2026-07-24	0.8800	0.8800	0.8800	0.8800	+15.789%	2	37,294	-59.091%
2026-07-22	0.7600	0.7600	0.7600	0.7600	-20.833%	1	37,292	-52.632%
2026-07-20	1.1100	1.1100	0.9600	0.9600	-17.949%	18	37,292	-62.500%
2026-07-17	1.3500	1.3500	1.1700	1.1700	+58.108%	919	37,308	-69.231%
2026-07-15	0.7400	0.7400	0.7400	0.7400	-29.524%	1	36,657	-51.351%
2026-07-13	1.0500	1.0500	1.0500	1.0500	+64.063%	20	36,670	-65.714%
2026-07-06	0.6900	0.6900	0.6400	0.6400	-32.632%	29	36,674	-43.750%
2026-07-02	0.9500	0.9500	0.9500	0.9500	-5.000%	100	36,654	-62.105%
2026-06-26	1.0000	1.0000	1.0000	1.0000	-0.990%	1	36,654	-64.000%
2026-06-24	1.0100	1.0100	1.0100	1.0100	+24.691%	1	36,654	-64.356%
2026-06-17	0.8500	0.8500	0.8100	0.8100	-47.059%	12	36,641	-55.556%
2026-06-08	1.5000	1.5700	1.4700	1.5300	-1.290%	414	36,641	-76.471%
2026-06-05	1.5500	1.5500	1.5500	1.5500	+55.000%	3	36,865	-76.774%
2026-06-04	1.0000	1.0000	1.0000	1.0000	+3.093%	68	36,866	-64.000%
2026-06-02	0.9700	0.9700	0.9700	0.9700	+3.191%	30	36,934	-62.887%
2026-06-01	0.9400	0.9400	0.9400	0.9400	-9.615%	100	36,934	-61.702%
2026-05-28	1.0000	1.0400	1.0000	1.0400	-14.050%	100	36,952	-65.385%
2026-05-21	1.3000	1.3000	1.2100	1.2100	-3.200%	12	36,928	-70.248%
2026-05-15	1.2500	1.2500	1.2500	1.2500	+42.045%	18	36,937	-71.200%
2026-05-14	0.8800	0.8800	0.8800	0.8800	-4.348%	1	36,937	-59.091%
2026-05-13	0.9100	0.9400	0.9100	0.9200	-17.857%	28	37,615	-60.870%
2026-05-12	0.9500	1.1300	0.9500	1.1200	+36.585%	704	37,615	-67.857%
2026-05-11	0.7600	0.8200	0.7600	0.8200	0.000%	890	37,615	-56.098%
2026-05-06	0.8300	0.8300	0.7600	0.8200	-24.074%	558	36,969	-56.098%
2026-05-05	1.0500	1.0800	1.0500	1.0800	-18.182%	28	37,525	-66.667%
2026-05-04	1.3200	1.3200	1.3200	1.3200	-3.650%	6	37,497	-72.727%
2026-04-30	1.3700	1.3700	1.3700	1.3700	-6.164%	5	37,497	-73.723%
2026-04-29	1.4600	1.4600	1.4600	1.4600	+8.955%	10	37,497	-75.342%
2026-04-27	1.3500	1.3500	1.3300	1.3400	+11.667%	132	37,497	-73.134%
2026-04-24	0.8600	1.3000	0.8600	1.2000	-7.692%	133	37,487	-70.000%
2026-04-22	1.3000	1.3000	1.3000	1.3000	-16.667%	2	37,408	-72.308%
2026-04-21	1.4000	1.5600	1.4000	1.5600	+13.043%	18	37,406	-76.923%
2026-04-20	1.3700	1.3800	1.3700	1.3800	+2.222%	47	37,406	-73.913%
2026-04-17	1.2500	1.3500	1.2500	1.3500	-8.163%	49	37,396	-73.333%
2026-04-16	1.4400	1.5400	1.4100	1.4700	-3.289%	1,264	37,388	-75.510%
2026-04-15	1.5200	1.5200	1.5200	1.5200	0.000%	1	36,133	-76.316%
2026-04-14	1.6800	1.7100	1.5200	1.5200	-22.051%	13	36,134	-76.316%
2026-04-13	2.1100	2.2100	1.9500	1.9500	-19.753%	166	36,128	-81.538%
2026-04-09	2.5100	2.5100	2.3900	2.4300	-24.063%	20,009	36,201	-85.185%
2026-04-01	3.2000	3.2000	2.9100	3.2000	-20.988%	20	16,199	-88.750%
2026-03-31	4.0500	4.1500	3.9500	4.0500	-14.557%	96	16,179	-91.111%
2026-03-30	4.3400	4.8000	4.3400	4.7400	+0.851%	3	16,120	-92.405%
2026-03-27	4.8500	4.8500	4.7000	4.7000	+1.075%	2	16,119	-92.340%
2026-03-26	4.6500	4.6500	4.6500	4.6500	+27.747%	19	16,118	-92.258%
2026-03-23	3.8500	3.8500	3.5000	3.6400	-21.382%	15	16,122	-90.110%
2026-03-20	4.0000	4.7000	4.0000	4.6300	+51.307%	28	16,117	-92.225%
2026-03-18	2.9900	3.0600	2.9900	3.0600	+8.127%	5	16,118	-88.235%
2026-03-17	2.8300	2.8300	2.8300	2.8300	-5.667%	1,000	16,114	-87.279%
2026-03-16	3.0000	3.0000	2.9700	3.0000	-19.786%	750	15,114	-88.000%
2026-03-13	3.4000	3.7400	3.2100	3.7400	+8.406%	42	15,111	-90.374%
2026-03-12	3.7000	3.7000	3.4200	3.4500	+26.374%	14	15,109	-89.565%
2026-03-10	2.7300	2.7300	2.7300	2.7300	-20.408%	24	15,102	-86.813%
2026-03-05	3.3500	3.4300	3.3500	3.4300	+14.333%	4	15,078	-89.504%
2026-03-03	3.0000	3.0000	2.8100	3.0000	+57.895%	6,025	15,074	-88.000%
2026-03-02	1.9000	1.9000	1.9000	1.9000	+18.750%	8	9,073	-81.053%
2026-02-27	1.5800	1.6000	1.5800	1.6000	+22.137%	45	9,075	-77.500%
2026-02-25	1.2600	1.3100	1.2600	1.3100	-7.092%	82	8,948	-72.519%
2026-02-24	1.4100	1.4100	1.4100	1.4100	+2.174%	3,000	8,948	-74.468%
2026-02-20	1.4700	1.6000	1.3800	1.3800	-17.857%	5,032	5,948	-73.913%
2026-02-19	1.6800	1.6800	1.6800	1.6800	0.000%	11	943	-78.571%
2026-02-13	1.6500	1.6800	1.6500	1.6800	+8.387%	156	766	-78.571%
2026-02-10	1.5400	1.5600	1.5300	1.5500	-7.738%	553	766	-76.774%
2026-02-09	1.6800	1.6800	1.6800	1.6800	-25.000%	1	221	-78.571%
2026-02-04	2.2400	2.2400	2.2400	2.2400	+10.891%	5	220	-83.929%
2026-02-03	1.7500	2.0300	1.7500	2.0200	+5.208%	31	219	-82.178%
2026-02-02	1.9200	1.9200	1.9100	1.9200	-3.030%	7	191	-81.250%
2026-01-30	1.9800	1.9800	1.9800	1.9800	+14.451%	1	187	-81.818%
2026-01-29	1.7300	1.7300	1.7300	1.7300	+0.581%	5	186	-79.191%
2026-01-28	1.7200	1.7200	1.7200	1.7200	+6.173%	3	181	-79.070%
2026-01-27	1.7000	1.7000	1.6200	1.6200	-9.497%	27	178	-77.778%
2026-01-26	1.7700	1.7900	1.7700	1.7900	-5.789%	42	163	-79.888%
2026-01-23	1.9600	1.9700	1.9000	1.9000	-1.554%	36	127	-81.053%
2026-01-22	1.9200	1.9300	1.9200	1.9300	-9.813%	32	92	-81.347%
2026-01-21	2.1400	2.1400	2.1400	2.1400	-2.283%	5	60	-83.178%
2026-01-15	2.1000	2.1900	2.1000	2.1900	-6.410%	31	55	-83.562%
2026-01-06	2.3400	2.3400	2.3400	2.3400	-9.302%	1	25	-84.615%
2026-01-05	2.5700	2.5800	2.5700	2.5800	-22.985%	16	8	-86.047%
2025-10-28	3.5000	3.5000	3.3500	3.3500	-1.471%	6	8	-89.254%
2025-10-27	3.4000	3.4000	3.4000	3.4000	0.000%	2	2	-89.412%