Dark

EEM20261218C60
EEM Dec 18 2026 60.00 Call (EEM261218C00060000)
option OPRA

EOD

Jul 30, 2026

7.50-14.773%(-1.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	7.5000	7.5000	7.5000	7.5000	-14.773%	2	23,885	0.000%
2026-07-21	8.8000	8.8000	8.8000	8.8000	+8.108%	40	23,887	-14.773%
2026-07-17	7.5500	8.1400	7.5000	8.1400	-24.490%	31	23,927	-7.862%
2026-07-09	10.7500	10.8400	10.7500	10.7800	-4.602%	10	23,927	-30.427%
2026-06-26	10.0000	11.4500	10.0000	11.3000	-19.687%	63	23,961	-33.628%
2026-06-22	14.0700	14.0700	14.0700	14.0700	+5.869%	10	23,994	-46.695%
2026-06-15	13.2900	13.2900	13.2900	13.2900	+9.383%	3	23,997	-43.567%
2026-06-04	12.1500	12.1500	12.1500	12.1500	-7.605%	1	23,997	-38.272%
2026-06-03	13.2000	13.3000	12.9500	13.1500	-6.406%	62	23,999	-42.966%
2026-06-02	13.5400	14.1100	13.5000	14.0500	+3.920%	10,060	24,058	-46.619%
2026-06-01	13.3000	13.5200	13.2500	13.5200	+12.667%	13	15,963	-44.527%
2026-05-29	12.0000	12.0000	12.0000	12.0000	+0.167%	3	15,962	-37.500%
2026-05-28	11.9000	12.1500	11.9000	11.9800	+0.251%	12	15,962	-37.396%
2026-05-27	12.1500	12.1500	11.8000	11.9500	+21.567%	7	15,962	-37.238%
2026-05-22	9.8300	9.8300	9.8300	9.8300	+23.648%	1	15,961	-23.703%
2026-05-19	7.9200	7.9500	7.9200	7.9500	-26.661%	50	15,961	-5.660%
2026-05-14	10.7300	10.8400	10.7300	10.8400	-1.455%	6	15,964	-30.812%
2026-05-08	10.0000	11.0000	10.0000	11.0000	+8.161%	11	15,958	-31.818%
2026-05-07	10.1700	10.1700	10.1700	10.1700	+23.273%	1	15,961	-26.254%
2026-05-04	8.2500	8.2500	8.2500	8.2500	+5.769%	5	15,962	-9.091%
2026-05-01	7.8000	7.8000	7.8000	7.8000	-4.294%	1	15,966	-3.846%
2026-04-17	8.1000	8.1500	8.1000	8.1500	+17.435%	15	15,966	-7.975%
2026-04-14	6.6600	6.9400	6.6600	6.9400	+21.754%	12	15,966	+8.069%
2026-04-10	5.7000	5.7000	5.7000	5.7000	-5.785%	1	15,960	+31.579%
2026-04-08	6.0000	6.2200	5.9000	6.0500	+40.698%	49	15,961	+23.967%
2026-04-07	3.7200	4.3100	3.7200	4.3000	-8.120%	5,002	15,937	+74.419%
2026-04-01	4.6800	4.6800	4.6800	4.6800	+24.800%	500	11,936	+60.256%
2026-03-31	3.7500	3.7500	3.7500	3.7500	+2.740%	1	11,936	+100.000%
2026-03-30	3.8000	3.8000	3.6500	3.6500	-9.877%	11,024	11,936	+105.479%
2026-03-27	3.8500	4.0500	3.8500	4.0500	-3.571%	14	3,436	+85.185%
2026-03-26	4.2000	4.2000	4.2000	4.2000	-6.459%	1	3,432	+78.571%
2026-03-23	4.5000	4.5000	4.4900	4.4900	+6.905%	2	3,433	+67.038%
2026-03-20	4.2000	4.2000	4.2000	4.2000	-2.326%	1	3,433	+78.571%
2026-03-19	4.0400	4.3000	4.0400	4.3000	-10.788%	2	3,434	+74.419%
2026-03-18	4.0500	4.8200	4.0500	4.8200	+4.783%	3,000	3,433	+55.602%
2026-03-16	4.6000	4.6000	4.6000	4.6000	+10.843%	1	469	+63.043%
2026-03-13	4.6000	4.6000	3.4000	4.1500	-18.627%	3	470	+80.723%
2026-03-11	5.1000	5.1000	5.1000	5.1000	-4.673%	4	480	+47.059%
2026-03-10	5.3500	5.3500	5.3500	5.3500	+19.687%	3	476	+40.187%
2026-03-09	4.1000	4.4900	4.1000	4.4700	+8.232%	30	479	+67.785%
2026-03-06	4.0600	4.1300	4.0600	4.1300	-8.426%	2	484	+81.598%
2026-03-05	4.8500	4.8500	4.4500	4.5100	-14.583%	20	485	+66.297%
2026-03-04	5.2100	5.3000	5.2100	5.2800	+12.340%	4	433	+42.045%
2026-03-03	4.3000	4.7000	4.2000	4.7000	-24.920%	34	432	+59.574%
2026-03-02	6.2600	6.2600	6.2600	6.2600	-9.798%	1	430	+19.808%
2026-02-26	6.9400	6.9400	6.9400	6.9400	+11.935%	30	449	+8.069%
2026-02-20	6.2000	6.2000	6.2000	6.2000	+3.333%	150	445	+20.968%
2026-02-18	6.0000	6.0000	6.0000	6.0000	+3.986%	1	505	+25.000%
2026-02-17	5.1000	5.8500	5.1000	5.7700	-1.368%	42	506	+29.983%
2026-02-13	5.5500	6.0000	5.5500	5.8500	+0.343%	16	535	+28.205%
2026-02-12	5.8500	5.8500	5.7900	5.8300	+8.972%	8	535	+28.645%
2026-02-10	5.4000	5.4000	5.3500	5.3500	+6.574%	3	537	+40.187%
2026-02-06	5.0200	5.0200	5.0200	5.0200	+14.091%	10	536	+49.402%
2026-02-05	4.4000	4.4000	4.4000	4.4000	-9.278%	1	541	+70.455%
2026-02-03	4.8500	4.8500	4.8500	4.8500	+11.494%	1	540	+54.639%
2026-01-30	4.6900	4.6900	4.3500	4.3500	-19.444%	7	539	+72.414%
2026-01-29	5.1500	5.4400	5.1500	5.4000	-3.052%	22	545	+38.889%
2026-01-28	5.5700	5.5700	5.5700	5.5700	+3.724%	7	543	+34.650%
2026-01-27	5.1000	5.3700	5.1000	5.3700	+14.013%	13	550	+39.665%
2026-01-26	4.7100	4.7100	4.7100	4.7100	+8.276%	11	550	+59.236%
2026-01-22	4.2500	4.3500	4.2500	4.3500	+16.310%	12	539	+72.414%
2026-01-16	3.7500	3.7500	3.7400	3.7400	-7.654%	18	525	+100.535%
2026-01-15	4.0000	4.0500	4.0000	4.0500	+10.959%	17	525	+85.185%
2026-01-14	3.6000	3.6500	3.6000	3.6500	+2.817%	15	520	+105.479%
2026-01-13	3.5000	3.5500	3.5000	3.5500	+2.601%	3	505	+111.268%
2026-01-12	3.5400	3.5400	3.3100	3.4600	+3.284%	3	502	+116.763%
2026-01-09	3.2700	3.3500	3.2700	3.3500	-2.047%	19	499	+123.881%
2026-01-06	3.4200	3.4200	3.4200	3.4200	+34.646%	1	480	+119.298%
2026-01-02	2.5400	2.5400	2.5400	2.5400	+15.455%	1	480	+195.276%
2025-12-31	2.1500	2.2000	2.1500	2.2000	+3.774%	150	330	+240.909%
2025-12-30	2.1200	2.1200	2.1200	2.1200	+6.533%	1	330	+253.774%
2025-12-24	1.9900	1.9900	1.9900	1.9900	+5.851%	4	333	+276.884%
2025-12-22	1.9400	1.9700	1.8800	1.8800	+3.867%	24	333	+298.936%
2025-12-19	1.8100	1.8100	1.8100	1.8100	+6.471%	1	317	+314.365%
2025-12-18	1.6800	1.8000	1.6300	1.7000	+6.918%	48	317	+341.176%
2025-12-16	1.6400	1.6400	1.5900	1.5900	-15.426%	6	324	+371.698%
2025-12-15	1.8800	1.8800	1.8800	1.8800	-14.545%	1	324	+298.936%
2025-12-11	2.2000	2.2000	2.2000	2.2000	+11.111%	3	324	+240.909%
2025-12-03	1.9800	1.9800	1.9800	1.9800	-27.737%	2	321	+278.788%
2025-11-28	2.7400	2.7400	2.7400	2.7400	+27.442%	1	319	+173.723%
2025-11-26	2.1200	2.2000	2.1200	2.1500	+11.399%	99	248	+248.837%
2025-11-25	1.9300	1.9300	1.9300	1.9300	+13.529%	25	248	+288.601%
2025-11-21	1.8000	1.8000	1.7000	1.7000	-20.188%	14	248	+341.176%
2025-11-19	2.0400	2.1300	2.0400	2.1300	-4.054%	18	234	+252.113%
2025-11-18	2.2200	2.2200	2.2200	2.2200	-21.277%	2	228	+237.838%
2025-11-12	2.8100	2.8900	2.8000	2.8200	+8.462%	150	241	+165.957%
2025-11-05	2.6000	2.6000	2.6000	2.6000	-16.129%	40	134	+188.462%
2025-11-04	2.5800	3.1000	2.5800	3.1000	+13.971%	14	98	+141.935%
2025-10-30	2.7200	2.7200	2.7200	2.7200	+0.369%	4	102	+175.735%
2025-10-28	2.7100	2.7100	2.7100	2.7100	+21.525%	4	98	+176.753%
2025-10-23	2.2300	2.2300	2.2300	2.2300	+57.042%	1	94	+236.323%
2025-09-11	1.4200	1.4200	1.4200	1.4200	+61.364%	2	93	+428.169%
2025-08-26	0.8800	0.8800	0.8800	0.8800	-12.000%	1	91	+752.273%
2025-08-21	1.0000	1.0000	1.0000	1.0000	-3.846%	3	91	+650.000%
2025-08-20	1.0000	1.0400	1.0000	1.0400	-9.565%	11	91	+621.154%
2025-07-29	1.1500	1.1500	1.1500	1.1500	+15.000%	50	85	+552.174%
2025-05-15	1.0000	1.0000	1.0000	1.0000	0.000%	3	35	+650.000%
2024-05-14	1.0000	1.0000	1.0000	1.0000	+26.582%	8	35	+650.000%
2024-05-02	1.1100	1.1100	0.0700	0.7900	0.000%	27	27	+849.367%