Dark

EEM20261218C50
EEM Dec 18 2026 50.00 Call (EEM261218C00050000)
option OPRA

Inactive

Jul 7, 2026

18.00-7.692%(-1.50)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	18.2000	18.2000	18.0000	18.0000	-7.692%	12	403	0.000%
2026-07-06	19.5000	19.5000	19.5000	19.5000	+4.839%	4	403	-7.692%
2026-07-01	19.0600	19.0600	18.6000	18.6000	-7.738%	14	403	-3.226%
2026-06-30	20.2700	20.2700	20.1600	20.1600	-12.080%	6	403	-10.714%
2026-06-22	23.0300	23.0300	22.8100	22.9300	+1.236%	10	403	-21.500%
2026-06-18	22.1600	22.6500	22.1600	22.6500	+4.090%	2	403	-20.530%
2026-06-17	21.7600	21.7600	21.7600	21.7600	+29.833%	2	403	-17.279%
2026-05-18	16.6700	16.7600	16.6500	16.7600	-0.534%	6	403	+7.399%
2026-05-15	16.9500	16.9500	16.8500	16.8500	-10.563%	2	409	+6.825%
2026-05-13	18.6700	18.8400	18.6000	18.8400	+7.106%	47	411	-4.459%
2026-05-12	17.5000	17.6500	17.5000	17.5900	-9.795%	11	418	+2.331%
2026-05-11	19.5000	19.5000	19.5000	19.5000	+0.775%	6	418	-7.692%
2026-05-08	19.2500	19.3500	19.2500	19.3500	+5.163%	10	414	-6.977%
2026-05-07	18.4000	18.4000	18.4000	18.4000	-3.158%	2	404	-2.174%
2026-05-06	18.7400	19.0000	18.7400	19.0000	+19.197%	14	406	-5.263%
2026-05-01	16.0000	16.0000	15.9400	15.9400	+6.480%	4	392	+12.923%
2026-04-28	14.9000	14.9700	14.9000	14.9700	-3.107%	8	392	+20.240%
2026-04-27	15.4300	15.4500	15.4300	15.4500	+6.920%	4	384	+16.505%
2026-04-23	14.2400	14.4500	14.2400	14.4500	-5.556%	4	382	+24.567%
2026-04-22	15.1500	15.3000	15.1500	15.3000	+3.169%	10	378	+17.647%
2026-04-20	15.0200	15.0200	14.8300	14.8300	-4.323%	21	368	+21.376%
2026-04-17	15.4500	15.5000	15.4500	15.5000	+7.192%	3	369	+16.129%
2026-04-16	14.3700	14.4600	14.3500	14.4600	+1.474%	8	367	+24.481%
2026-04-14	14.2300	14.2500	14.2300	14.2500	+10.981%	6	361	+26.316%
2026-04-10	12.8400	12.8400	12.8400	12.8400	+28.400%	1	357	+40.187%
2026-04-06	10.0000	10.0000	10.0000	10.0000	-35.484%	95	357	+80.000%
2026-02-25	15.2000	15.5400	15.2000	15.5000	+100.517%	50	400	+16.129%
2025-12-26	7.7300	7.7300	7.7300	7.7300	+5.457%	6	400	+132.859%
2025-12-22	7.3500	7.3800	7.3300	7.3300	-2.785%	14	402	+145.566%
2025-11-26	7.5400	7.5400	7.5400	7.5400	+6.950%	4	419	+138.727%
2025-11-25	6.9500	7.0500	6.9500	7.0500	+8.796%	4	419	+155.319%
2025-11-21	6.5200	6.5500	6.4800	6.4800	-8.732%	12	419	+177.778%
2025-11-19	6.9800	7.1000	6.9800	7.1000	-4.054%	24	431	+153.521%
2025-11-18	7.4000	7.4000	7.4000	7.4000	-1.333%	2	427	+143.243%
2025-11-17	7.5000	7.5000	7.5000	7.5000	-7.293%	4	427	+140.000%
2025-11-13	8.0500	8.0900	8.0000	8.0900	-5.491%	9	425	+122.497%
2025-11-12	8.4700	8.5600	8.4700	8.5600	+1.302%	28	448	+110.280%
2025-11-11	8.5500	8.5500	8.4500	8.4500	+11.184%	62	476	+113.018%
2025-11-07	7.6000	7.6000	7.6000	7.6000	-5.590%	2	495	+136.842%
2025-11-06	8.0500	8.0500	8.0500	8.0500	-1.227%	2	497	+123.602%
2025-11-04	8.2500	8.2500	8.1500	8.1500	-7.281%	61	501	+120.859%
2025-11-03	9.0000	9.0000	8.7400	8.7900	+6.545%	105	379	+104.778%
2025-10-31	8.2000	8.2500	8.2000	8.2500	-2.482%	6	379	+118.182%
2025-10-30	8.3300	8.4600	8.3300	8.4600	-4.944%	10	383	+112.766%
2025-10-29	9.0000	9.0000	8.9000	8.9000	+4.094%	4	385	+102.247%
2025-10-28	8.5500	8.5500	8.5500	8.5500	+0.588%	4	389	+110.526%
2025-10-27	8.5000	8.5000	8.5000	8.5000	+8.142%	2	395	+111.765%
2025-10-23	7.7500	7.8600	7.7500	7.8600	-2.360%	4	395	+129.008%
2025-10-20	8.0000	8.0500	8.0000	8.0500	+6.623%	9	399	+123.602%
2025-10-17	7.5000	7.5500	7.5000	7.5500	+4.138%	6	404	+138.411%
2025-10-15	7.2500	7.2500	7.2500	7.2500	+2.113%	2	412	+148.276%
2025-10-13	7.1000	7.1000	7.1000	7.1000	-1.389%	2	414	+153.521%
2025-10-09	7.2000	7.2000	7.1800	7.2000	-6.494%	10	416	+150.000%
2025-10-08	7.7000	7.7000	7.7000	7.7000	+3.774%	2	420	+133.766%
2025-10-07	7.4200	7.4200	7.4200	7.4200	-3.886%	2	420	+142.588%
2025-10-06	7.7000	7.7700	7.7000	7.7200	+5.753%	16	420	+133.161%
2025-10-01	7.2500	7.3500	7.2500	7.3000	+4.885%	7	436	+146.575%
2025-09-30	6.8000	6.9600	6.8000	6.9600	+3.111%	17	440	+158.621%
2025-09-29	6.7500	6.7500	6.7500	6.7500	-0.295%	4	440	+166.667%
2025-09-23	6.7500	6.7700	6.7500	6.7700	+0.296%	4	446	+165.879%
2025-09-22	6.7000	6.7500	6.7000	6.7500	+1.351%	4	448	+166.667%
2025-09-17	6.4900	6.6600	6.4900	6.6600	+28.820%	5	452	+170.270%
2025-09-09	5.1800	5.1800	5.1700	5.1700	+10.000%	4	459	+248.162%
2025-08-29	4.7000	4.7000	4.7000	4.7000	+9.302%	2	463	+282.979%
2025-08-27	4.3000	4.3000	4.3000	4.3000	-11.340%	2	467	+318.605%
2025-08-25	4.9500	4.9500	4.8400	4.8500	+7.778%	25	469	+271.134%
2025-08-21	4.5000	4.5000	4.5000	4.5000	0.000%	2	450	+300.000%
2025-08-20	4.5000	4.5000	4.5000	4.5000	-1.099%	45	452	+300.000%
2025-08-19	4.5500	4.5500	4.5500	4.5500	-1.940%	2	407	+295.604%
2025-08-15	4.6400	4.6400	4.6400	4.6400	-8.119%	2	409	+287.931%
2025-08-13	5.0500	5.0500	5.0500	5.0500	+17.442%	2	409	+256.436%
2025-08-11	4.4000	4.4000	4.3000	4.3000	0.000%	10	411	+318.605%
2025-07-31	4.3000	4.3000	4.3000	4.3000	-4.232%	239	421	+318.605%
2025-07-21	4.4900	4.4900	4.4900	4.4900	+28.286%	4	389	+300.891%
2025-06-11	3.5000	3.5000	3.5000	3.5000	+12.903%	1	393	+414.286%
2025-05-13	3.1000	3.1000	3.1000	3.1000	+14.815%	1	394	+480.645%
2025-05-02	2.7000	2.7000	2.7000	2.7000	+33.005%	6	395	+566.667%
2025-04-25	2.0300	2.0300	2.0300	2.0300	-8.145%	12	398	+786.700%
2025-03-06	2.2100	2.5000	2.2100	2.2100	-5.556%	50	422	+714.480%
2025-02-07	2.3500	2.3500	2.3100	2.3400	-22.000%	72	422	+669.231%
2024-12-11	3.0000	3.0000	3.0000	3.0000	-16.667%	1	403	+500.000%
2024-12-09	3.6000	3.6000	3.6000	3.6000	+31.868%	1	404	+400.000%
2024-12-05	2.7000	2.7300	2.7000	2.7300	-7.770%	11	405	+559.341%
2024-12-04	2.9600	2.9600	2.9600	2.9600	+85.000%	2	394	+508.108%
2024-11-15	1.6000	1.6000	1.6000	1.6000	-8.571%	4	395	+1,025.000%
2024-11-14	1.7500	1.7500	1.7500	1.7500	-7.895%	1	393	+928.571%
2024-11-13	2.7500	2.7500	1.9000	1.9000	-41.538%	2	392	+847.368%
2024-10-31	3.2500	3.2500	3.2500	3.2500	-12.162%	1	391	+453.846%
2024-10-17	4.0000	4.0000	3.7000	3.7000	-20.430%	3	390	+386.486%
2024-10-07	4.6500	4.6500	4.6500	4.6500	+14.532%	13	387	+287.097%
2024-10-01	4.0600	4.0600	4.0600	4.0600	+45.000%	1	387	+343.350%
2024-09-23	2.8000	2.8000	2.8000	2.8000	+62.791%	50	336	+542.857%
2024-09-20	1.7200	1.7200	1.7200	1.7200	-36.296%	2	336	+946.512%
2024-08-20	2.7000	2.7000	2.7000	2.7000	+24.424%	2	335	+566.667%
2024-08-02	2.2000	2.2000	2.1700	2.1700	-11.789%	30	334	+729.493%
2024-07-30	2.4600	2.4600	2.4600	2.4600	0.000%	2	319	+631.707%
2024-07-25	2.4700	2.4700	2.4600	2.4600	-10.870%	13	317	+631.707%
2024-07-23	2.7800	2.9000	2.7200	2.7600	-2.128%	44	304	+552.174%
2024-07-22	2.6800	2.8400	2.6800	2.8200	-9.325%	16	277	+538.298%
2024-07-17	3.1800	3.1800	3.0800	3.1100	-9.064%	47	261	+478.778%
2024-07-16	3.4600	3.5400	2.6800	3.4200	+4.908%	36	214	+426.316%
2024-07-15	3.7900	3.7900	3.2500	3.2600	-7.386%	146	178	+452.147%
2024-07-12	3.5300	3.5500	3.5100	3.5200	+40.800%	62	32	+411.364%
2024-05-13	2.5000	2.5000	2.5000	2.5000	0.000%	1	1	+620.000%