Dark

EEM20260918P60
EEM Sep 18 2026 60.00 Put (EEM260918P00060000)
option OPRA

EOD

Aug 6, 2026

0.9300+25.676%(+0.1900)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.9000	0.9300	0.7800	0.9300	+25.676%	101	53,292	0.000%
2026-08-05	0.8400	0.8400	0.7300	0.7400	-11.905%	197	53,250	+25.676%
2026-08-04	0.8300	0.9400	0.8100	0.8400	-23.636%	2,639	53,107	+10.714%
2026-08-03	1.5200	1.5200	1.0800	1.1000	-11.290%	181	50,791	-15.455%
2026-07-31	0.9500	1.3500	0.9500	1.2400	-18.421%	23	50,828	-25.000%
2026-07-30	1.7500	1.7500	1.5200	1.5200	-38.211%	10	50,824	-38.816%
2026-07-29	2.1700	2.4600	1.9700	2.4600	+30.159%	53	50,818	-62.195%
2026-07-28	1.9100	1.9100	1.8900	1.8900	+7.386%	4	50,817	-50.794%
2026-07-27	2.0200	2.0200	1.4900	1.7600	-4.348%	1,683	50,817	-47.159%
2026-07-24	1.8400	1.8400	1.6300	1.8400	+12.883%	2,503	49,040	-49.457%
2026-07-23	1.6000	1.6400	1.6000	1.6300	+10.135%	14	49,139	-42.945%
2026-07-22	1.5200	1.5200	1.4700	1.4800	+0.680%	30	49,144	-37.162%
2026-07-21	1.5500	1.5800	1.4500	1.4700	-22.222%	248	49,141	-36.735%
2026-07-20	1.9000	1.9100	1.7600	1.8900	-10.849%	2,965	48,997	-50.794%
2026-07-17	2.2800	2.2800	2.0300	2.1200	+10.417%	11,161	46,060	-56.132%
2026-07-16	1.9000	1.9200	1.9000	1.9200	+16.364%	3	36,038	-51.563%
2026-07-15	1.5600	1.6500	1.5600	1.6500	-1.198%	12	36,036	-43.636%
2026-07-14	1.7400	1.7500	1.6700	1.6700	-15.657%	1,043	36,026	-44.311%
2026-07-13	1.9200	1.9800	1.9000	1.9800	+36.552%	342	35,538	-53.030%
2026-07-10	1.6300	1.6300	1.4000	1.4500	-24.870%	34	35,219	-35.862%
2026-07-07	1.9300	1.9300	1.9300	1.9300	+38.849%	1	35,325	-51.813%
2026-07-06	1.0000	1.4600	1.0000	1.3900	-32.195%	138	35,325	-33.094%
2026-07-02	1.7200	2.1000	1.7200	2.0500	+29.747%	1,248	34,687	-54.634%
2026-07-01	1.5100	1.6300	1.5100	1.5800	+26.400%	25	34,687	-41.139%
2026-06-30	1.3100	1.3100	1.2500	1.2500	-28.161%	375	34,777	-25.600%
2026-06-26	1.8300	1.8300	1.7400	1.7400	-13.000%	190	34,591	-46.552%
2026-06-24	1.8400	2.0000	1.8000	2.0000	+12.360%	45	34,514	-53.500%
2026-06-23	1.9000	1.9000	1.7800	1.7800	+69.524%	8	34,522	-47.753%
2026-06-22	1.0800	1.0800	1.0500	1.0500	-7.080%	13	34,522	-11.429%
2026-06-18	1.1300	1.1300	1.1300	1.1300	-16.912%	3	34,481	-17.699%
2026-06-17	1.3000	1.3600	1.3000	1.3600	-2.158%	263	34,481	-31.618%
2026-06-15	1.5600	1.6100	1.3900	1.3900	-44.400%	529	34,481	-33.094%
2026-06-11	2.5000	2.5000	2.5000	2.5000	-16.667%	1	33,977	-62.800%
2026-06-10	2.5100	3.0000	2.5100	3.0000	+19.048%	7,006	40,942	-69.000%
2026-06-08	2.5200	2.5200	2.5200	2.5200	-7.353%	2	28,939	-63.095%
2026-06-05	2.2400	2.7200	2.2400	2.7200	+64.848%	5	28,941	-65.809%
2026-05-29	2.3500	2.3500	1.6500	1.6500	+3.774%	5	28,942	-43.636%
2026-05-28	1.8000	1.8000	1.5300	1.5900	-3.636%	213	28,967	-41.509%
2026-05-27	1.6000	1.7500	1.6000	1.6500	-6.780%	56	28,846	-43.636%
2026-05-26	1.6700	1.7700	1.5000	1.7700	-13.235%	12	28,898	-47.458%
2026-05-22	1.4600	2.0400	1.4600	2.0400	+0.990%	51	28,946	-54.412%
2026-05-20	2.2000	2.2000	2.0200	2.0200	-17.551%	164	28,946	-53.960%
2026-05-19	2.3600	2.4500	2.3600	2.4500	+8.889%	4,253	25,600	-62.041%
2026-05-18	2.1300	2.2500	2.1000	2.2500	+7.143%	5,537	25,600	-58.667%
2026-05-15	2.1900	2.1900	2.1000	2.1000	+37.255%	3	25,600	-55.714%
2026-05-14	1.4800	1.5500	1.4800	1.5300	-3.165%	4	25,599	-39.216%
2026-05-13	1.8500	1.9700	1.5300	1.5800	-21.000%	21,558	6,561	-41.139%
2026-05-12	1.8200	2.0000	1.8200	2.0000	+48.148%	2	6,561	-53.500%
2026-05-11	1.3500	1.3500	1.3500	1.3500	-0.735%	4	6,561	-31.111%
2026-05-06	1.3000	1.4100	1.2700	1.3600	-24.862%	383	6,557	-31.618%
2026-05-05	1.8100	1.8100	1.8100	1.8100	-19.556%	4	6,338	-48.619%
2026-05-04	2.2500	2.2500	2.2400	2.2500	+3.211%	35	6,334	-58.667%
2026-05-01	2.1800	2.1800	2.1800	2.1800	-12.800%	7	6,328	-57.339%
2026-04-30	2.5000	2.5000	2.5000	2.5000	+2.881%	2	6,328	-62.800%
2026-04-28	2.4300	2.4300	2.4300	2.4300	+2.966%	1	6,326	-61.728%
2026-04-27	2.3200	2.3600	2.3100	2.3600	+7.763%	79	6,326	-60.593%
2026-04-24	2.3000	2.3000	2.1900	2.1900	-21.786%	270	6,317	-57.534%
2026-04-23	2.4600	2.8000	2.4600	2.8000	+12.000%	102	6,430	-66.786%
2026-04-22	2.4500	2.5000	2.4500	2.5000	+11.607%	101	6,428	-62.800%
2026-04-17	2.3400	2.3400	2.1900	2.2400	-13.514%	41	6,327	-58.482%
2026-04-16	2.5900	2.5900	2.5900	2.5900	-10.690%	10	6,287	-64.093%
2026-04-15	2.8200	2.9100	2.8000	2.9000	+3.203%	46	6,297	-67.931%
2026-04-14	2.8400	2.8700	2.8100	2.8100	-27.202%	24	6,284	-66.904%
2026-04-08	4.3500	4.3500	3.8600	3.8600	-27.170%	70	6,281	-75.907%
2026-04-06	5.3000	5.3000	5.3000	5.3000	-7.986%	1	6,211	-82.453%
2026-04-01	5.7600	5.7600	5.7600	5.7600	-22.162%	1	6,211	-83.854%
2026-03-30	7.4000	7.4000	7.4000	7.4000	+5.563%	1	6,211	-87.432%
2026-03-27	7.0100	7.0100	7.0100	7.0100	+6.212%	1	6,211	-86.733%
2026-03-26	6.4000	6.6000	6.4000	6.6000	+23.364%	28	6,210	-85.909%
2026-03-25	5.5500	5.5500	5.3500	5.3500	-10.833%	55	6,191	-82.617%
2026-03-24	6.1000	6.1500	6.0000	6.0000	+8.108%	71	6,195	-84.500%
2026-03-23	5.2500	5.5500	5.2500	5.5500	+5.714%	103	6,197	-83.243%
2026-03-19	5.6000	5.6000	5.2500	5.2500	+15.639%	9	6,245	-82.286%
2026-03-11	4.5400	4.5400	4.5400	4.5400	+2.022%	1	6,252	-79.515%
2026-03-10	4.4000	4.4500	4.4000	4.4500	-15.560%	48	6,252	-79.101%
2026-03-09	5.2700	5.2700	5.2700	5.2700	+10.947%	10	6,200	-82.353%
2026-03-03	4.6000	4.7500	4.6000	4.7500	+74.632%	18	6,195	-80.421%
2026-02-27	2.7700	2.7700	2.7200	2.7200	+5.019%	20	6,186	-65.809%
2026-02-26	2.6500	2.6500	2.5900	2.5900	+13.100%	11	6,169	-64.093%
2026-02-25	2.2900	2.2900	2.2900	2.2900	-4.184%	1	6,161	-59.389%
2026-02-24	2.3900	2.3900	2.3900	2.3900	-4.400%	1	6,161	-61.088%
2026-02-20	2.5500	2.7000	2.5000	2.5000	-5.660%	5,305	6,160	-62.800%
2026-02-18	2.6500	2.6500	2.6500	2.6500	-4.332%	2	1,021	-64.906%
2026-02-11	2.7700	2.7700	2.7700	2.7700	-3.147%	22	1,031	-66.426%
2026-02-10	2.8200	2.8900	2.8200	2.8600	-3.704%	37	1,009	-67.483%
2026-02-09	3.0500	3.0500	2.9700	2.9700	-7.188%	38	986	-68.687%
2026-02-06	3.2000	3.2000	3.1700	3.2000	-16.883%	49	998	-70.938%
2026-02-04	3.9000	3.9000	3.8000	3.8500	+5.479%	27	942	-75.844%
2026-02-03	3.6500	3.6500	3.6500	3.6500	+4.286%	15	915	-74.521%
2026-02-02	3.5000	3.5000	3.5000	3.5000	-1.408%	14	904	-73.429%
2026-01-30	3.3000	3.5500	3.3000	3.5500	+12.698%	122	890	-73.803%
2026-01-29	3.1500	3.3500	3.1500	3.1500	+6.780%	180	772	-70.476%
2026-01-28	3.1000	3.1000	2.9500	2.9500	-3.279%	14	575	-68.475%
2026-01-27	3.0000	3.1500	3.0000	3.0500	-8.955%	300	561	-69.508%
2026-01-26	3.3000	3.3500	3.3000	3.3500	-5.634%	136	355	-72.239%
2026-01-23	3.5500	3.5500	3.5500	3.5500	-10.127%	1	215	-73.803%
2026-01-21	3.9000	3.9500	3.8000	3.9500	0.000%	213	214	-76.456%