Dark

EEM20260918P59
EEM Sep 18 2026 59.00 Put (EEM260918P00059000)
option OPRA

EOD

Aug 6, 2026

0.7600+35.714%(+0.2000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.8200	0.8200	0.6200	0.7600	+35.714%	11	40,920	0.000%
2026-08-05	0.6400	0.6500	0.5600	0.5600	-18.841%	24	40,914	+35.714%
2026-08-04	0.7000	0.7500	0.6500	0.6900	-21.591%	45	42,633	+10.145%
2026-08-03	1.1700	1.1900	0.8600	0.8800	-15.385%	6,109	42,616	-13.636%
2026-07-31	1.0600	1.1600	1.0100	1.0400	-8.772%	519	36,671	-26.923%
2026-07-30	1.3300	1.3300	1.1400	1.1400	-38.043%	14	36,958	-33.333%
2026-07-29	1.9900	2.0300	1.8400	1.8400	+16.456%	206	36,950	-58.696%
2026-07-28	1.7500	1.8500	1.5800	1.5800	+13.669%	5	36,747	-51.899%
2026-07-27	1.2500	1.4400	1.2500	1.3900	-6.711%	72	36,742	-45.324%
2026-07-24	1.3900	1.4900	1.3900	1.4900	+20.161%	3	36,672	-48.993%
2026-07-22	1.2100	1.2400	1.2100	1.2400	-2.362%	2	36,670	-38.710%
2026-07-21	0.8200	1.2700	0.8200	1.2700	-23.494%	7	36,733	-40.157%
2026-07-20	1.6100	1.6600	1.6100	1.6600	-6.742%	21	36,732	-54.217%
2026-07-17	2.1700	2.1700	1.7800	1.7800	+11.250%	67	36,718	-57.303%
2026-07-16	1.6000	1.6000	1.6000	1.6000	+11.888%	1	36,654	-52.500%
2026-07-15	1.4800	1.5100	1.4300	1.4300	-4.027%	17	36,653	-46.853%
2026-07-14	1.5000	1.5000	1.4000	1.4900	-12.353%	205	36,640	-48.993%
2026-07-13	1.5400	1.7400	1.5400	1.7000	+47.826%	9	36,491	-55.294%
2026-07-10	1.2500	1.2500	1.1500	1.1500	-6.504%	378	36,489	-33.913%
2026-07-06	0.9600	1.2400	0.9600	1.2300	-34.921%	4	36,113	-38.211%
2026-07-02	1.5300	1.8900	1.5300	1.8900	+44.275%	12	36,080	-59.788%
2026-07-01	1.2800	1.3100	1.2800	1.3100	-11.486%	2	36,080	-41.985%
2026-06-26	1.5900	1.6300	1.4800	1.4800	-9.202%	2,221	36,083	-48.649%
2026-06-23	1.5900	1.7000	1.5900	1.6300	+69.792%	59	33,866	-53.374%
2026-06-22	1.0000	1.0200	0.9300	0.9600	-45.455%	4,163	33,851	-20.833%
2026-06-18	1.7600	1.7600	1.7600	1.7600	+41.935%	3,208	26,506	-56.818%
2026-06-16	1.2400	1.2400	1.2400	1.2400	-46.781%	2,958	26,506	-38.710%
2026-06-10	2.3400	2.3400	2.3300	2.3300	+37.059%	5,000	23,548	-67.382%
2026-06-09	1.7000	1.7000	1.7000	1.7000	+19.718%	15	23,492	-55.294%
2026-05-28	1.3700	1.4200	1.3700	1.4200	+5.185%	72	23,492	-46.479%
2026-05-26	1.3500	1.3500	1.3500	1.3500	-34.466%	21	23,492	-43.704%
2026-05-20	2.0600	2.0700	2.0600	2.0600	+46.099%	13	23,471	-63.107%
2026-05-13	1.3700	1.4100	1.3700	1.4100	-14.545%	13	23,483	-46.099%
2026-05-12	1.6500	1.6500	1.6500	1.6500	+43.478%	1	23,475	-53.939%
2026-05-11	1.1500	1.1500	1.1500	1.1500	-3.361%	2	23,475	-33.913%
2026-05-08	1.1900	1.1900	1.1900	1.1900	+6.250%	3	23,475	-36.134%
2026-05-06	1.1600	1.3200	1.1000	1.1200	-20.000%	52	23,475	-32.143%
2026-05-05	1.5900	1.6000	1.4000	1.4000	-28.934%	35	23,436	-45.714%
2026-05-04	1.9700	1.9800	1.9600	1.9700	+3.684%	77	23,415	-61.421%
2026-05-01	2.2500	2.2500	1.9000	1.9000	-13.242%	67	23,286	-60.000%
2026-04-28	2.1900	2.1900	2.1900	2.1900	+6.829%	4	23,414	-65.297%
2026-04-27	2.0300	2.0700	2.0000	2.0500	+1.990%	109	23,414	-62.927%
2026-04-24	1.8200	2.0100	1.7700	2.0100	-6.075%	264	23,359	-62.189%
2026-04-23	2.1400	2.1400	2.1400	2.1400	-7.359%	5	23,411	-64.486%
2026-04-21	1.9300	2.3100	1.9300	2.3100	+17.259%	252	23,181	-67.100%
2026-04-17	1.8800	1.9700	1.8600	1.9700	-22.441%	94	23,181	-61.421%
2026-04-15	2.4800	2.5400	2.4500	2.5400	+2.419%	79	23,109	-70.079%
2026-04-14	2.4800	2.5200	2.4800	2.4800	-15.932%	36	23,046	-69.355%
2026-04-13	3.1600	3.1600	2.7500	2.9500	-11.677%	8,511	23,046	-74.237%
2026-04-09	3.3400	3.3400	3.3400	3.3400	+6.032%	1	18,547	-77.246%
2026-04-08	3.3800	3.4000	3.1500	3.1500	-42.935%	119	18,547	-75.873%
2026-04-02	6.4100	6.4100	5.5200	5.5200	+12.653%	10	18,553	-86.232%
2026-04-01	4.4000	4.9000	4.4000	4.9000	-25.758%	68	18,553	-84.490%
2026-03-30	6.2700	6.6000	6.0500	6.6000	+3.286%	28	18,539	-88.485%
2026-03-27	6.4300	6.4300	6.3900	6.3900	+6.500%	2	18,542	-88.106%
2026-03-26	5.9000	6.1000	5.9000	6.0000	+20.000%	43	18,542	-87.333%
2026-03-25	5.0000	5.0000	4.7500	5.0000	-10.714%	5,127	18,551	-84.800%
2026-03-24	5.5500	5.7000	5.5500	5.6000	+14.286%	90	15,631	-86.429%
2026-03-23	5.1500	5.2000	4.9000	4.9000	-18.333%	104	15,632	-84.490%
2026-03-20	6.0000	6.0000	6.0000	6.0000	+22.449%	1	15,632	-87.333%
2026-03-19	4.9600	5.0500	4.9000	4.9000	+6.522%	11	15,632	-84.490%
2026-03-18	4.6000	4.6000	4.6000	4.6000	+12.745%	1	15,639	-83.478%
2026-03-17	4.1000	4.2000	3.9000	4.0800	-6.207%	13	15,638	-81.373%
2026-03-16	4.1200	4.3500	4.1200	4.3500	-12.121%	9,335	15,445	-82.529%
2026-03-13	4.9500	4.9500	4.9500	4.9500	-2.941%	1	15,633	-84.646%
2026-03-12	4.7500	5.1000	4.7500	5.1000	+25.926%	22	15,632	-85.098%
2026-03-11	4.0500	4.0500	4.0500	4.0500	+1.250%	1	15,621	-81.235%
2026-03-10	3.7200	4.0000	3.7200	4.0000	-16.667%	758	15,620	-81.000%
2026-03-05	4.8500	4.8500	4.8000	4.8000	+12.941%	145	15,754	-84.167%
2026-03-03	4.9300	4.9300	4.0500	4.2500	+74.897%	5	15,754	-82.118%
2026-02-27	2.4300	2.4300	2.4200	2.4300	+20.297%	19	15,755	-68.724%
2026-02-25	2.0200	2.0200	2.0200	2.0200	-6.047%	2	15,734	-62.376%
2026-02-24	2.1500	2.1500	2.1500	2.1500	-5.286%	1	15,734	-64.651%
2026-02-20	2.2700	2.2700	2.2700	2.2700	-14.015%	22	15,733	-66.520%
2026-02-19	2.5100	2.6400	2.5100	2.6400	+3.125%	704	15,711	-71.212%
2026-02-13	2.5500	2.5600	2.5500	2.5600	-1.916%	6,346	10,748	-70.313%
2026-02-12	2.2500	2.6300	2.2500	2.6100	+8.750%	29,314	10,748	-70.881%
2026-02-11	2.4000	2.4000	2.4000	2.4000	-3.614%	12	20,046	-68.333%
2026-02-10	2.4800	2.4900	2.4300	2.4900	-3.113%	16	20,034	-69.478%
2026-02-09	2.5400	2.6400	2.5300	2.5700	-6.884%	19,443	20,021	-70.428%
2026-02-06	2.7900	2.7900	2.7600	2.7600	-20.000%	27	713	-72.464%
2026-02-05	3.2200	3.4500	3.2200	3.4500	+4.545%	7	702	-77.971%
2026-02-04	3.3000	3.3000	3.3000	3.3000	+3.125%	34	696	-76.970%
2026-02-03	2.8100	3.2000	2.8100	3.2000	+8.108%	14	671	-76.250%
2026-02-02	2.9600	2.9600	2.9600	2.9600	+7.636%	13	659	-74.324%
2026-01-30	2.7500	2.7500	2.7500	2.7500	+1.852%	29	646	-72.364%
2026-01-29	2.7500	2.8200	2.7000	2.7000	+5.882%	46	646	-71.852%
2026-01-28	2.7100	2.7100	2.5500	2.5500	-10.526%	209	600	-70.196%
2026-01-26	2.8400	2.8600	2.8300	2.8500	-8.065%	292	392	-73.333%
2026-01-23	3.1000	3.1000	3.1000	3.1000	+3.333%	1	101	-75.484%
2026-01-22	3.0000	3.0000	3.0000	3.0000	-10.448%	12	100	-74.667%
2026-01-21	3.3500	3.4000	3.3000	3.3500	+1.515%	86	88	-77.313%
2026-01-15	3.3000	3.3000	3.3000	3.3000	0.000%	7	7	-76.970%