Dark

EEM20260918P57
EEM Sep 18 2026 57.00 Put (EEM260918P00057000)
option OPRA

EOD

Aug 6, 2026

0.4400+41.935%(+0.1300)554

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.5000	0.5000	0.3900	0.4400	+41.935%	554	96,434	0.000%
2026-08-05	0.3700	0.4000	0.3100	0.3100	-27.907%	777	96,893	+41.935%
2026-08-04	0.5200	0.5200	0.4100	0.4300	-27.119%	118	97,191	+2.326%
2026-08-03	0.7800	0.7900	0.5600	0.5900	-15.714%	114	97,145	-25.424%
2026-07-31	0.6700	0.7400	0.6000	0.7000	-10.256%	1,045	97,066	-37.143%
2026-07-30	0.9600	0.9700	0.7800	0.7800	-44.286%	1,349	97,687	-43.590%
2026-07-29	1.0500	1.5000	1.0500	1.4000	+23.894%	24	96,943	-68.571%
2026-07-28	1.1400	1.1500	1.0600	1.1300	+11.881%	42	96,983	-61.062%
2026-07-27	0.9200	1.1700	0.9200	1.0100	-0.980%	97	96,969	-56.436%
2026-07-24	0.9700	1.0200	0.8700	1.0200	-0.971%	41	96,946	-56.863%
2026-07-23	0.8000	1.0600	0.8000	1.0300	+10.753%	132	96,949	-57.282%
2026-07-22	0.8000	0.9600	0.8000	0.9300	+2.198%	20,787	100,954	-52.688%
2026-07-21	1.0200	1.0400	0.9000	0.9100	-22.222%	666	83,435	-51.648%
2026-07-20	1.1700	1.2100	1.0000	1.1700	-12.687%	109	83,357	-62.393%
2026-07-17	1.6400	1.6400	1.3200	1.3400	+6.349%	212	83,291	-67.164%
2026-07-16	1.0500	1.2600	1.0500	1.2600	+20.000%	40	83,196	-65.079%
2026-07-15	0.9600	1.1600	0.9600	1.0500	-4.545%	117	83,224	-58.095%
2026-07-14	1.1700	1.2000	1.1000	1.1000	-17.293%	48	83,340	-60.000%
2026-07-13	1.2100	1.3600	1.1800	1.3300	+33.000%	59	83,356	-66.917%
2026-07-10	0.8500	1.0000	0.8500	1.0000	-0.990%	41	83,411	-56.000%
2026-07-09	1.1000	1.1400	0.9900	1.0100	-4.717%	88	83,420	-56.436%
2026-07-08	0.8300	1.2500	0.8300	1.0600	-15.873%	9	83,354	-58.491%
2026-07-07	1.0600	1.2900	1.0600	1.2600	+21.154%	19	83,358	-65.079%
2026-07-06	0.8800	1.0400	0.8800	1.0400	-18.750%	29	83,375	-57.692%
2026-07-02	1.0000	1.4600	1.0000	1.2800	+23.077%	1,059	82,315	-65.625%
2026-07-01	1.1000	1.1000	1.0400	1.0400	+23.810%	6	82,315	-57.692%
2026-06-30	1.0600	1.0600	0.8400	0.8400	-20.755%	13	82,318	-47.619%
2026-06-29	1.2100	1.2400	1.0600	1.0600	-10.924%	530	82,328	-58.491%
2026-06-26	1.3500	1.3500	1.1900	1.1900	-1.653%	10	81,810	-63.025%
2026-06-25	1.4100	1.4100	0.8200	1.2100	-11.679%	18	81,824	-63.636%
2026-06-24	1.3000	1.3700	1.2000	1.3700	+22.321%	23	81,827	-67.883%
2026-06-23	1.2000	1.3800	1.1200	1.1200	+41.772%	230	111,359	-60.714%
2026-06-22	0.7500	0.8700	0.7500	0.7900	-1.250%	32,385	81,841	-44.304%
2026-06-18	0.9700	1.0100	0.7800	0.8000	-20.000%	2,152	51,360	-45.000%
2026-06-17	0.7400	1.0000	0.7400	1.0000	-9.091%	77	51,360	-56.000%
2026-06-16	1.0300	1.1000	0.7500	1.1000	+2.804%	2,057	51,360	-60.000%
2026-06-15	1.2000	1.2000	0.9500	1.0700	-22.464%	56	50,315	-58.879%
2026-06-12	1.5000	1.5000	1.3800	1.3800	-14.286%	416	50,327	-68.116%
2026-06-11	1.9800	1.9800	1.6100	1.6100	-21.463%	218	50,291	-72.671%
2026-06-10	1.7600	2.0700	1.7400	2.0500	+13.889%	183	50,107	-78.537%
2026-06-09	1.5000	2.0500	1.5000	1.8000	+3.448%	470	50,108	-75.556%
2026-06-08	1.5800	1.7400	1.5800	1.7400	-13.000%	198	49,747	-74.713%
2026-06-05	1.5000	2.0200	1.5000	2.0000	+73.913%	35	49,766	-78.000%
2026-06-04	1.1400	1.1500	1.1400	1.1500	-0.862%	173	49,765	-61.739%
2026-06-03	0.9200	1.1600	0.9200	1.1600	+1.754%	18	49,939	-62.069%
2026-06-02	1.2500	1.2500	0.7700	1.1400	+3.636%	19	50,313	-61.404%
2026-06-01	1.1000	1.2300	1.0700	1.1000	-4.348%	187	50,313	-60.000%
2026-05-29	1.1400	1.1700	1.1400	1.1500	-17.857%	812	50,309	-61.739%
2026-05-28	1.3000	1.4000	1.0500	1.4000	+17.647%	108	50,519	-68.571%
2026-05-27	1.1600	1.2400	1.1000	1.1900	-4.032%	1,603	50,583	-63.025%
2026-05-26	0.9100	1.2900	0.8000	1.2400	-16.216%	83	49,107	-64.516%
2026-05-22	1.3400	1.4800	1.3400	1.4800	+10.448%	5	49,161	-70.270%
2026-05-21	1.5500	1.5500	1.3400	1.3400	-10.667%	39	49,131	-67.164%
2026-05-20	1.4200	1.5800	1.4200	1.5000	-3.226%	13	49,131	-70.667%
2026-05-19	1.7100	1.7100	1.5500	1.5500	+2.649%	11	48,606	-71.613%
2026-05-18	1.6000	1.6000	1.5000	1.5100	+4.861%	607	48,606	-70.861%
2026-05-15	1.1500	1.5000	1.1500	1.4400	+46.939%	25	48,606	-69.444%
2026-05-14	1.3800	1.3800	0.9500	0.9800	-7.547%	40	48,616	-55.102%
2026-05-13	1.1800	1.3000	1.0400	1.0600	-21.481%	70	48,621	-58.491%
2026-05-12	1.1100	1.3700	1.1000	1.3500	+80.000%	46	48,621	-67.407%
2026-05-11	0.9400	1.0200	0.7500	0.7500	-16.667%	115	48,621	-41.333%
2026-05-08	0.9500	0.9500	0.7600	0.9000	-10.000%	61	48,630	-51.111%
2026-05-07	0.9300	1.0000	0.8000	1.0000	+11.111%	27	48,629	-56.000%
2026-05-06	0.8600	1.0200	0.7400	0.9000	-23.077%	411	48,656	-51.111%
2026-05-05	1.2200	1.2200	1.0800	1.1700	-17.606%	923	48,388	-62.393%
2026-05-04	1.3200	1.5100	1.0100	1.4200	+13.600%	244	47,780	-69.014%
2026-05-01	1.3300	1.5000	1.2500	1.2500	-18.301%	151	47,554	-64.800%
2026-04-30	1.5700	1.6300	1.5000	1.5300	-3.774%	15	47,554	-71.242%
2026-04-29	1.6000	1.6800	1.5700	1.5900	-4.790%	52	47,557	-72.327%
2026-04-28	1.7500	1.7600	1.5200	1.6700	+13.605%	77	47,515	-73.653%
2026-04-27	1.5000	1.6000	1.4700	1.4700	+7.299%	324	47,578	-70.068%
2026-04-24	1.6700	1.6700	1.3500	1.3700	-21.714%	144	47,329	-67.883%
2026-04-23	1.6000	1.8600	1.5300	1.7500	+12.179%	878	47,552	-74.857%
2026-04-22	1.3000	1.6000	1.3000	1.5600	-13.812%	30	48,133	-71.795%
2026-04-21	1.5000	1.8100	1.4500	1.8100	+18.301%	83	48,114	-75.691%
2026-04-20	1.5500	1.6300	1.5300	1.5300	-3.165%	94	48,114	-71.242%
2026-04-17	1.4000	1.5800	1.2600	1.5800	-9.714%	325	48,037	-72.152%
2026-04-16	1.8600	1.8700	1.6000	1.7500	-1.130%	197	47,888	-74.857%
2026-04-15	1.7500	1.9500	1.7200	1.7700	-1.667%	198	47,809	-75.141%
2026-04-14	2.0000	2.0400	1.5200	1.8000	-18.182%	217	47,820	-75.556%
2026-04-13	2.5900	2.6200	2.2000	2.2000	-5.172%	87	47,786	-80.000%
2026-04-10	2.2900	2.3300	2.2100	2.3200	-7.937%	66	47,782	-81.034%
2026-04-09	2.8500	2.9600	2.3200	2.5200	-10.320%	68	47,774	-82.540%
2026-04-08	2.9500	2.9500	2.2500	2.8100	-30.788%	167	47,789	-84.342%
2026-04-07	4.2300	4.2900	4.0500	4.0600	+2.785%	34	47,699	-89.163%
2026-04-06	3.8700	4.0000	3.8700	3.9500	-7.710%	80	47,704	-88.861%
2026-04-02	4.5500	5.0000	3.8500	4.2800	+11.458%	334	47,516	-89.720%
2026-04-01	4.1300	4.1300	3.0500	3.8400	-10.280%	328	47,516	-88.542%
2026-03-31	5.2000	5.2000	4.2800	4.2800	-21.755%	254	47,428	-89.720%
2026-03-30	5.2000	5.6500	4.8000	5.4700	+1.673%	459	47,476	-91.956%
2026-03-27	5.5000	5.5000	4.9000	5.3800	+8.687%	366	47,462	-91.822%
2026-03-26	4.5000	5.2000	4.3000	4.9500	+24.372%	671	47,519	-91.111%
2026-03-25	4.0500	4.2300	3.7500	3.9800	-11.947%	17,020	47,824	-88.945%
2026-03-24	3.9500	4.9000	3.9500	4.5200	+11.057%	1,113	36,880	-90.265%
2026-03-23	4.6000	4.6000	3.7000	4.0700	-19.406%	815	36,185	-89.189%
2026-03-20	4.2000	5.1800	4.0300	5.0500	+34.667%	899	36,360	-91.287%
2026-03-19	4.3000	4.4000	3.5000	3.7500	-3.846%	927	36,653	-88.267%
2026-03-18	3.3200	3.9000	3.2300	3.9000	+21.875%	170	36,601	-88.718%
2026-03-17	3.3000	3.5000	2.9500	3.2000	-5.325%	248	36,542	-86.250%
2026-03-16	4.0500	4.2000	3.2500	3.3800	-19.524%	958	36,412	-86.982%
2026-03-13	4.1000	4.5000	3.5500	4.2000	+3.960%	2,362	35,755	-89.524%
2026-03-12	3.6200	4.4500	3.6200	4.0400	+30.323%	8,772	34,038	-89.109%
2026-03-10	2.9000	3.1000	2.9000	3.1000	-30.337%	6	26,307	-85.806%
2026-03-09	4.4500	4.4500	4.4500	4.4500	+20.270%	1	26,307	-90.112%
2026-03-06	3.8100	3.8100	3.7000	3.7000	-2.632%	451	26,307	-88.108%
2026-03-05	3.8000	3.8000	3.8000	3.8000	+2.703%	5	26,210	-88.421%
2026-03-03	3.8700	3.8700	3.7000	3.7000	+71.296%	3	26,210	-88.108%
2026-03-02	2.1500	2.1600	2.1500	2.1600	+18.681%	25	26,211	-79.630%
2026-02-27	1.8200	1.8200	1.8200	1.8200	+22.973%	46	26,208	-75.824%
2026-02-25	1.4500	1.5100	1.4500	1.4800	-12.426%	83	26,094	-70.270%
2026-02-24	1.6900	1.6900	1.6900	1.6900	-8.649%	41	26,094	-73.964%
2026-02-23	1.8400	1.8600	1.8400	1.8500	+14.907%	55	26,094	-76.216%
2026-02-20	1.6100	1.6100	1.6100	1.6100	-17.857%	1	26,094	-72.671%
2026-02-19	1.9600	1.9600	1.9600	1.9600	+15.976%	5	26,093	-77.551%
2026-02-18	1.7600	1.7600	1.6700	1.6900	-10.582%	838	26,093	-73.964%
2026-02-17	1.9200	1.9200	1.8800	1.8900	-2.073%	5,133	26,093	-76.720%
2026-02-13	1.9100	1.9300	1.9100	1.9300	+8.427%	30	26,112	-77.202%
2026-02-10	1.8100	1.8400	1.7800	1.7800	-10.101%	82	26,112	-75.281%
2026-02-09	1.9000	1.9800	1.9000	1.9800	-1.000%	52	26,068	-77.778%
2026-02-06	2.0500	2.0600	2.0000	2.0000	-22.179%	54	26,017	-78.000%
2026-02-05	2.5700	2.5700	2.5700	2.5700	+6.198%	1	25,963	-82.879%
2026-02-04	2.1900	2.5600	2.1300	2.4200	+5.677%	6,093	25,962	-81.818%
2026-02-03	2.0600	2.2900	2.0600	2.2900	+2.232%	7	158	-80.786%
2026-02-02	2.2400	2.2400	2.2400	2.2400	+9.804%	9	145	-80.357%
2026-01-29	2.0400	2.0400	2.0400	2.0400	+1.493%	6	138	-78.431%
2026-01-28	2.0100	2.0100	2.0100	2.0100	-4.286%	4	138	-78.109%
2026-01-26	2.0800	2.1100	2.0700	2.1000	-4.977%	33	134	-79.048%
2026-01-23	2.3000	2.3100	2.2100	2.2100	-2.212%	40	102	-80.090%
2026-01-22	2.2500	2.2600	2.2500	2.2600	-12.403%	33	64	-80.531%
2026-01-21	2.5800	2.5800	2.5800	2.5800	+1.575%	12	31	-82.946%
2026-01-15	2.4700	2.5400	2.4700	2.5400	-1.931%	17	19	-82.677%
2026-01-12	2.5900	2.5900	2.5900	2.5900	-13.087%	1	2	-83.012%
2026-01-08	2.9800	2.9800	2.9800	2.9800	-22.997%	1	2	-85.235%
2025-12-29	3.8600	3.8700	3.8600	3.8700	-10.624%	2	1	-88.630%
2025-12-15	4.2900	4.3300	4.2900	4.3300	-11.270%	2	3	-89.838%
2025-11-07	4.8800	4.8800	4.8800	4.8800	0.000%	1	1	-90.984%