Dark

EEM20260918P58
EEM Sep 18 2026 58.00 Put (EEM260918P00058000)
option OPRA

EOD

Aug 6, 2026

0.5000+6.383%(+0.0300)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.5900	0.6500	0.4800	0.5000	+6.383%	31	64,016	0.000%
2026-08-05	0.4600	0.4900	0.4500	0.4700	-17.544%	36	64,006	+6.383%
2026-08-04	0.5800	0.5800	0.5000	0.5700	-22.973%	118	64,131	-12.281%
2026-08-03	0.9000	0.9500	0.6500	0.7400	-13.953%	122	64,127	-32.432%
2026-07-31	0.8000	0.9400	0.7700	0.8600	-10.417%	338	64,039	-41.860%
2026-07-30	1.1500	1.1500	0.9600	0.9600	-43.860%	10	63,785	-47.917%
2026-07-29	1.7500	1.8000	1.3500	1.7100	+27.612%	37	63,788	-70.760%
2026-07-28	1.5500	1.5500	1.3400	1.3400	+15.517%	11	63,783	-62.687%
2026-07-27	1.0600	1.2100	0.9800	1.1600	-7.200%	15	63,774	-56.897%
2026-07-24	1.3500	1.3500	1.1900	1.2500	+0.806%	3	63,774	-60.000%
2026-07-23	1.2500	1.2500	1.1200	1.2400	+9.735%	12	63,776	-59.677%
2026-07-22	1.0200	1.1300	1.0200	1.1300	+5.607%	312	63,776	-55.752%
2026-07-21	1.0100	1.1800	0.9900	1.0700	-34.756%	47,510	65,368	-53.271%
2026-07-17	1.6500	1.7300	1.6400	1.6400	+10.811%	17	26,331	-69.512%
2026-07-16	1.5000	1.5000	1.4800	1.4800	+19.355%	9	26,324	-66.216%
2026-07-14	1.2800	1.3100	1.2400	1.2400	-11.429%	3	26,324	-59.677%
2026-07-13	1.4000	1.4000	1.4000	1.4000	+50.538%	1	26,324	-64.286%
2026-07-10	0.9300	0.9300	0.9300	0.9300	-27.907%	2	26,324	-46.237%
2026-07-09	1.3000	1.3000	1.2900	1.2900	+12.174%	10	26,324	-61.240%
2026-07-06	1.0000	1.1500	1.0000	1.1500	-24.342%	136	26,324	-56.522%
2026-06-26	1.5300	1.5300	1.5000	1.5200	+14.286%	548	26,198	-67.105%
2026-06-24	1.4700	1.4800	1.3300	1.3300	-3.623%	578	25,651	-62.406%
2026-06-23	1.4200	1.4200	1.3300	1.3800	+56.818%	12	25,628	-63.768%
2026-06-22	0.8800	0.8800	0.8800	0.8800	-53.191%	4	25,617	-43.182%
2026-06-08	1.7000	1.8800	1.7000	1.8800	+41.353%	28	25,613	-73.404%
2026-06-04	1.4900	1.4900	1.3000	1.3300	+8.130%	113	25,593	-62.406%
2026-06-02	1.2300	1.2300	1.2300	1.2300	-4.651%	5,000	25,591	-59.350%
2026-06-01	1.2900	1.2900	1.2900	1.2900	+4.032%	1	25,662	-61.240%
2026-05-26	1.2400	1.2400	1.2400	1.2400	-22.500%	3	25,663	-59.677%
2026-05-22	1.6000	1.6000	1.6000	1.6000	-6.433%	1	25,662	-68.750%
2026-05-21	1.7100	1.7100	1.7100	1.7100	-7.065%	17	25,662	-70.760%
2026-05-19	1.8400	1.8400	1.8400	1.8400	+10.843%	4	25,662	-72.826%
2026-05-18	1.6000	1.6600	1.5700	1.6600	+3.750%	16	25,668	-69.880%
2026-05-15	1.6000	1.6000	1.6000	1.6000	+23.077%	19	25,668	-68.750%
2026-05-14	1.2500	1.3000	1.2500	1.3000	+7.438%	5	25,668	-61.538%
2026-05-13	1.3900	1.3900	1.2000	1.2100	-15.972%	547	25,558	-58.678%
2026-05-12	1.4300	1.4400	1.4300	1.4400	+38.462%	6	25,558	-65.278%
2026-05-08	1.0400	1.0400	1.0400	1.0400	+14.286%	5	25,558	-51.923%
2026-05-06	1.0700	1.1100	0.9100	0.9100	-30.534%	341	25,562	-45.055%
2026-05-05	1.3900	1.4400	1.3100	1.3100	-23.837%	127	25,301	-61.832%
2026-05-04	1.7200	1.7200	1.7200	1.7200	+3.614%	81	25,299	-70.930%
2026-05-01	1.5500	1.6600	1.5500	1.6600	-7.263%	121	25,299	-69.880%
2026-04-30	1.7900	1.7900	1.7900	1.7900	+4.678%	2	25,299	-72.067%
2026-04-27	1.7600	1.8300	1.7100	1.7100	-10.000%	120	25,299	-70.760%
2026-04-24	1.9000	1.9000	1.9000	1.9000	+1.064%	50	25,299	-73.684%
2026-04-23	1.8800	1.8800	1.8800	1.8800	-9.179%	1	25,249	-73.404%
2026-04-21	2.0300	2.0700	2.0300	2.0700	+21.765%	4	25,269	-75.845%
2026-04-17	1.5000	1.7000	1.5000	1.7000	-20.561%	147	25,269	-70.588%
2026-04-16	2.1100	2.1500	2.1000	2.1400	-3.167%	171	25,303	-76.636%
2026-04-15	2.1800	2.2300	2.1800	2.2100	+1.843%	120	25,312	-77.376%
2026-04-14	2.2100	2.2300	2.1700	2.1700	-48.578%	62	25,262	-76.959%
2026-04-01	3.9500	4.2200	3.9500	4.2200	-31.826%	24	25,320	-88.152%
2026-03-30	5.7200	6.1900	5.7200	6.1900	+4.915%	7,555	24,316	-91.922%
2026-03-27	6.2200	6.2200	5.6600	5.9000	+8.257%	106	19,104	-91.525%
2026-03-26	4.7500	5.4500	4.7500	5.4500	+21.111%	47	19,149	-90.826%
2026-03-25	4.3500	4.5000	4.3500	4.5000	-10.891%	72	19,118	-88.889%
2026-03-24	4.7500	5.0500	4.7500	5.0500	+17.442%	87	19,088	-90.099%
2026-03-23	4.8500	4.8500	4.2000	4.3000	-25.217%	363	19,004	-88.372%
2026-03-20	5.1500	5.7500	5.1500	5.7500	+32.184%	192	19,048	-91.304%
2026-03-19	4.5000	4.5000	4.3500	4.3500	+11.825%	6	19,192	-88.506%
2026-03-18	3.7000	3.8900	3.7000	3.8900	+9.270%	14	19,194	-87.147%
2026-03-17	3.6000	3.6000	3.4100	3.5600	-5.067%	30	19,198	-85.955%
2026-03-16	4.1700	4.1700	3.6700	3.7500	-20.213%	33	19,174	-86.667%
2026-03-13	4.2500	4.7500	4.2500	4.7000	+6.818%	26	19,153	-89.362%
2026-03-12	4.3300	4.4000	4.2500	4.4000	+23.944%	114	19,127	-88.636%
2026-03-10	3.5500	3.5500	3.5500	3.5500	-15.476%	6	19,053	-85.915%
2026-03-09	4.3000	4.3000	4.2000	4.2000	-3.448%	28	19,053	-88.095%
2026-03-05	3.7700	4.3500	3.7500	4.3500	+14.474%	14	19,025	-88.506%
2026-03-03	3.8000	3.8000	3.6900	3.8000	+49.020%	79	19,014	-86.842%
2026-03-02	2.5500	2.5500	2.5500	2.5500	+19.159%	10	18,963	-80.392%
2026-02-27	2.1000	2.1400	2.1000	2.1400	+28.144%	75	18,963	-76.636%
2026-02-25	1.6800	1.6800	1.6700	1.6700	-11.170%	21	18,891	-70.060%
2026-02-20	1.9300	1.9300	1.8800	1.8800	-17.181%	28	18,891	-73.404%
2026-02-19	2.2200	2.3000	2.2200	2.2700	+14.070%	15,025	17,868	-77.974%
2026-02-18	1.9300	2.0300	1.9300	1.9900	-9.955%	38	3,868	-74.874%
2026-02-13	2.2100	2.2100	2.2100	2.2100	+8.867%	12	3,867	-77.376%
2026-02-11	2.0300	2.0300	2.0300	2.0300	-3.791%	6	3,867	-75.369%
2026-02-10	2.0600	2.1600	2.0600	2.1100	-5.381%	119	3,861	-76.303%
2026-02-09	2.2000	2.2300	2.2000	2.2300	-6.695%	38	3,860	-77.578%
2026-02-06	2.3900	2.3900	2.3900	2.3900	-19.529%	21	3,846	-79.079%
2026-02-05	2.9500	2.9700	2.9500	2.9700	+0.338%	4	3,846	-83.165%
2026-02-04	2.8800	2.9600	2.8800	2.9600	+9.225%	12	3,846	-83.108%
2026-02-03	2.7100	2.7100	2.7100	2.7100	+6.275%	10	3,857	-81.550%
2026-02-02	2.5700	2.5700	2.5500	2.5500	-4.851%	13	3,867	-80.392%
2026-01-30	2.6800	2.6800	2.6800	2.6800	+15.517%	8	3,866	-81.343%
2026-01-29	2.4500	2.4500	2.3200	2.3200	-0.855%	53	3,855	-78.448%
2026-01-28	2.3400	2.3400	2.3000	2.3400	-4.878%	3,504	3,802	-78.632%
2026-01-26	2.4300	2.4600	2.4200	2.4600	-4.280%	70	340	-79.675%
2026-01-23	2.6900	2.6900	2.5700	2.5700	-2.281%	4	292	-80.545%
2026-01-22	2.6000	2.6300	2.6000	2.6300	-9.932%	66	289	-80.989%
2026-01-21	2.8900	2.9200	2.8400	2.9200	-5.195%	66	279	-82.877%
2026-01-16	3.0500	3.1500	3.0500	3.0800	+7.317%	115	112	-83.766%
2026-01-15	2.8600	2.8700	2.8600	2.8700	-7.419%	13	112	-82.578%
2026-01-14	3.1000	3.1000	3.1000	3.1000	0.000%	99	99	-83.871%