Dark

EEM20261218C65
EEM Dec 18 2026 65.00 Call (EEM261218C00065000)
option OPRA

EOD

Aug 6, 2026

5.24-3.853%(-0.21)5,001

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.3600	5.3600	5.2400	5.2400	-3.853%	5,001	66,881	0.000%
2026-08-04	5.4500	5.4500	5.4500	5.4500	+31.010%	6	70,920	-3.853%
2026-07-30	4.1600	4.1600	4.1600	4.1600	-21.951%	10	70,914	+25.962%
2026-07-27	5.3300	5.3300	5.3300	5.3300	-10.420%	1	70,924	-1.689%
2026-07-23	6.0000	6.0000	5.9500	5.9500	+2.058%	2	70,925	-11.933%
2026-07-22	5.8300	5.8300	5.8300	5.8300	+12.115%	750	71,076	-10.120%
2026-07-17	5.0000	5.2000	4.9000	5.2000	-7.143%	28	70,326	+0.769%
2026-07-16	5.6000	5.6000	5.6000	5.6000	-14.504%	39	70,326	-6.429%
2026-07-14	6.5000	6.5500	6.5000	6.5500	-10.274%	2	70,287	-20.000%
2026-07-09	7.3000	7.3000	7.3000	7.3000	+21.667%	30	70,286	-28.219%
2026-07-07	6.0000	6.0000	6.0000	6.0000	-17.241%	1	70,286	-12.667%
2026-07-02	7.6500	7.6500	7.2500	7.2500	-3.590%	19	70,285	-27.724%
2026-07-01	8.3500	8.3500	7.5200	7.5200	-12.354%	3	70,285	-30.319%
2026-06-30	8.2800	8.5800	8.2800	8.5800	+10.141%	2	70,287	-38.928%
2026-06-29	6.6700	7.9000	6.5600	7.7900	-4.417%	19	70,288	-32.734%
2026-06-24	8.1500	8.1500	8.1500	8.1500	-4.118%	1	70,288	-35.706%
2026-06-23	8.5500	8.6000	8.5000	8.5000	-21.587%	49	70,288	-38.353%
2026-06-22	10.8200	10.8400	10.8200	10.8400	+12.917%	11	70,297	-51.661%
2026-06-18	10.2500	10.4000	9.6000	9.6000	+5.148%	55	70,319	-45.417%
2026-06-16	9.1300	9.1300	9.1300	9.1300	-7.310%	3	70,319	-42.607%
2026-06-15	9.9800	9.9800	9.8500	9.8500	+23.899%	13	70,322	-46.802%
2026-06-11	7.9500	7.9500	7.9500	7.9500	+17.430%	9	70,315	-34.088%
2026-06-09	7.6500	7.6500	6.7700	6.7700	-34.778%	30	70,315	-22.600%
2026-06-02	9.4000	10.3800	9.4000	10.3800	+5.167%	1,290	70,315	-49.518%
2026-06-01	9.0000	9.9000	9.0000	9.8700	+13.972%	103	70,317	-46.910%
2026-05-29	8.7000	9.0000	8.6600	8.6600	-0.574%	16	70,322	-39.492%
2026-05-28	7.5000	8.7600	7.5000	8.7100	+4.311%	86	70,329	-39.839%
2026-05-26	7.7500	8.3500	7.7500	8.3500	+39.167%	5,006	70,403	-37.246%
2026-05-21	6.1300	6.1300	6.0000	6.0000	+8.108%	2	70,400	-12.667%
2026-05-20	5.8400	5.8400	5.5500	5.5500	+0.543%	41	70,400	-5.586%
2026-05-19	5.1500	5.5200	5.1500	5.5200	-0.541%	41	70,449	-5.072%
2026-05-18	6.0000	6.0000	5.5500	5.5500	-9.016%	21	70,449	-5.586%
2026-05-15	5.8500	6.1000	5.8500	6.1000	-18.667%	33	70,449	-14.098%
2026-05-14	7.4000	7.5000	7.4000	7.5000	+4.022%	4	70,468	-30.133%
2026-05-13	7.4500	7.4500	7.2100	7.2100	-3.867%	21	70,478	-27.323%
2026-05-11	7.5000	7.5000	7.5000	7.5000	-0.794%	7	70,478	-30.133%
2026-05-08	6.9000	7.5600	6.9000	7.5600	+13.514%	3,042	70,481	-30.688%
2026-05-07	6.6600	6.6600	6.6600	6.6600	-6.853%	1	71,721	-21.321%
2026-05-06	6.4500	7.1500	6.4500	7.1500	+19.167%	48	71,720	-26.713%
2026-05-05	6.0000	6.0000	6.0000	6.0000	+20.000%	1	71,758	-12.667%
2026-05-04	5.2500	5.2500	5.0000	5.0000	0.000%	5	71,758	+4.800%
2026-05-01	4.8500	5.0700	4.8500	5.0000	+0.806%	17	71,768	+4.800%
2026-04-30	4.9600	4.9600	4.9600	4.9600	+1.224%	1	71,768	+5.645%
2026-04-27	4.8900	4.9200	4.7500	4.9000	+1.031%	37,020	69,268	+6.939%
2026-04-24	4.8000	4.8500	4.8000	4.8500	+10.227%	6,770	46,139	+8.041%
2026-04-23	4.4000	4.4000	4.2000	4.4000	+8.108%	19	46,639	+19.091%
2026-04-22	4.5400	4.5400	4.0700	4.0700	-0.732%	2	46,639	+28.747%
2026-04-21	4.0000	4.1000	4.0000	4.1000	-13.684%	12	46,639	+27.805%
2026-04-17	5.0000	5.0000	4.7500	4.7500	+10.465%	4	46,639	+10.316%
2026-04-16	4.7000	4.7000	4.2100	4.3000	+1.176%	48	46,639	+21.860%
2026-04-15	4.2500	4.2500	4.2500	4.2500	+7.323%	1	46,629	+23.294%
2026-04-14	3.7300	3.9600	3.7300	3.9600	+11.549%	8,003	46,630	+32.323%
2026-04-13	3.5000	3.6100	3.4000	3.5500	-10.127%	37	46,629	+47.606%
2026-04-10	3.9500	3.9500	3.9500	3.9500	+12.857%	1	46,596	+32.658%
2026-04-09	3.4000	3.5000	3.4000	3.5000	+1.449%	19	46,596	+49.714%
2026-04-08	3.6000	3.7000	3.0500	3.4500	+61.972%	25	46,596	+51.884%
2026-04-07	2.1300	2.1300	2.1300	2.1300	-19.011%	9	46,592	+146.009%
2026-04-02	2.4600	2.6300	2.4600	2.6300	+16.889%	6	46,593	+99.240%
2026-03-31	2.0600	2.2500	2.0500	2.2500	+6.635%	211	46,593	+132.889%
2026-03-30	2.0000	2.1100	2.0000	2.1100	-13.878%	141	46,792	+148.341%
2026-03-27	2.4500	2.4500	2.4500	2.4500	-5.769%	3	46,797	+113.878%
2026-03-26	2.6000	2.6000	2.6000	2.6000	+7.438%	2	46,797	+101.538%
2026-03-25	2.4200	2.4200	2.4200	2.4200	-6.923%	8	46,797	+116.529%
2026-03-23	2.8000	2.8000	2.6000	2.6000	+15.556%	230	46,805	+101.538%
2026-03-19	2.2700	2.2700	2.2500	2.2500	-20.775%	22	46,605	+132.889%
2026-03-18	3.0000	3.1800	2.8400	2.8400	-11.250%	59	46,616	+84.507%
2026-03-17	3.6000	3.6000	3.2000	3.2000	+4.575%	22	46,608	+63.750%
2026-03-16	2.6400	3.0600	2.6400	3.0600	+41.014%	5	46,609	+71.242%
2026-03-13	2.5400	2.5400	2.1700	2.1700	-21.091%	7	46,610	+141.475%
2026-03-09	2.3200	2.7500	2.1500	2.7500	+19.565%	150	46,636	+90.545%
2026-03-06	2.2000	2.5800	2.2000	2.3000	-7.258%	74	46,698	+127.826%
2026-03-05	2.3000	2.5100	2.3000	2.4800	-18.152%	33	46,680	+111.290%
2026-03-04	2.9200	3.0300	2.9000	3.0300	+2.365%	9	46,680	+72.937%
2026-03-03	2.7500	3.0500	2.3400	2.9600	-26.000%	4,556	46,679	+77.027%
2026-03-02	3.7000	4.0000	3.7000	4.0000	-6.977%	63	42,162	+31.000%
2026-02-27	4.3000	4.3000	4.3000	4.3000	-0.922%	5	42,099	+21.860%
2026-02-26	4.3500	4.3500	4.2000	4.3400	-7.660%	55	42,094	+20.737%
2026-02-25	4.2500	4.7000	4.2500	4.7000	+11.905%	144	42,060	+11.489%
2026-02-24	4.1200	4.2800	4.1200	4.2000	+13.514%	91	42,060	+24.762%
2026-02-23	3.7000	3.7000	3.7000	3.7000	-8.642%	2	42,059	+41.622%
2026-02-20	3.7500	4.0500	3.7500	4.0500	+28.571%	44	42,059	+29.383%
2026-02-19	3.2000	3.2000	3.1500	3.1500	-7.353%	5	42,048	+66.349%
2026-02-18	3.5000	3.5000	3.4000	3.4000	+6.250%	3	42,048	+54.118%
2026-02-17	3.0000	3.2000	3.0000	3.2000	-6.158%	11	42,050	+63.750%
2026-02-13	2.8700	3.4100	2.8700	3.4100	+6.563%	156	42,042	+53.666%
2026-02-12	3.5500	3.5500	3.2000	3.2000	-8.046%	14	42,042	+63.750%
2026-02-11	3.1000	3.5000	3.1000	3.4800	+16.000%	2,411	42,031	+50.575%
2026-02-10	3.0000	3.0000	2.9500	3.0000	+5.263%	6	42,032	+74.667%
2026-02-09	2.8500	2.8500	2.8500	2.8500	+11.765%	3	42,032	+83.860%
2026-02-06	2.3900	2.5500	2.3900	2.5500	+21.429%	31	42,032	+105.490%
2026-02-05	2.1200	2.3200	2.1000	2.1000	-16.996%	4,035	42,034	+149.524%
2026-02-03	2.4500	2.5900	2.4500	2.5300	+2.846%	2,655	40,543	+107.115%
2026-02-02	2.3500	2.4600	2.2400	2.4600	+6.034%	22	40,543	+113.008%
2026-01-30	2.7200	2.7200	2.2200	2.3200	-22.408%	76	40,536	+125.862%
2026-01-29	3.3500	3.3500	2.7200	2.9900	-9.668%	39	40,532	+75.251%
2026-01-28	3.0600	3.3100	3.0500	3.3100	+15.734%	2,567	40,543	+58.308%
2026-01-27	2.7500	2.8900	2.7500	2.8600	+19.665%	42,870	40,641	+83.217%
2026-01-26	2.3300	2.5000	2.3100	2.3900	+5.286%	386	32,580	+119.247%
2026-01-23	2.1500	2.3000	2.1500	2.2700	+1.794%	1,149	32,421	+130.837%
2026-01-22	2.1900	2.2600	2.1900	2.2300	+12.060%	34	31,294	+134.978%
2026-01-21	1.9900	1.9900	1.9900	1.9900	+20.606%	10	31,260	+163.317%
2026-01-20	1.8200	1.8200	1.6500	1.6500	-8.333%	15	31,250	+217.576%
2026-01-16	1.9000	1.9800	1.8000	1.8000	-10.448%	60	31,200	+191.111%
2026-01-15	1.7000	2.1200	1.7000	2.0100	+14.205%	98	31,200	+160.697%
2026-01-14	1.6500	1.7800	1.6400	1.7600	+4.142%	83	31,198	+197.727%
2026-01-13	1.6000	1.7100	1.6000	1.6900	-0.588%	81	31,198	+210.059%
2026-01-12	1.7000	1.7000	1.7000	1.7000	+13.333%	3	31,193	+208.235%
2026-01-09	1.5000	1.5000	1.5000	1.5000	+3.448%	12	31,193	+249.333%
2026-01-05	1.5000	1.5400	1.4300	1.4500	+23.932%	55	31,181	+261.379%
2026-01-02	1.1800	1.1800	1.1700	1.1700	+44.444%	2	31,132	+347.863%
2025-12-29	0.9700	0.9700	0.8100	0.8100	+2.532%	7	31,132	+546.914%
2025-12-22	0.9400	0.9400	0.7900	0.7900	-1.250%	30,010	31,130	+563.291%
2025-12-04	0.8000	0.8000	0.8000	0.8000	-11.111%	250	1,130	+555.000%
2025-11-25	0.9000	0.9000	0.9000	0.9000	-37.931%	50	1,140	+482.222%
2025-11-11	1.4200	1.4500	1.4200	1.4500	+3.571%	220	1,120	+261.379%
2025-11-03	1.4000	1.4000	1.4000	1.4000	+133.333%	257	764	+274.286%
2025-10-02	0.6000	0.6000	0.6000	0.6000	-14.286%	10	764	+773.333%
2025-09-11	0.6300	0.7500	0.6300	0.7000	-79.042%	792	764	+648.571%
2025-06-27	3.3400	3.3400	3.3400	3.3400	+496.429%	1	1,070	+56.886%
2025-06-26	0.5600	0.5600	0.5600	0.5600	-83.234%	1	1,070	+835.714%
2025-06-25	3.3400	3.3400	3.3400	3.3400	+659.091%	1	1,071	+56.886%
2025-06-18	0.4400	0.4400	0.4400	0.4400	-12.000%	10	1,061	+1,090.909%
2025-06-17	0.5000	0.5000	0.5000	0.5000	+66.667%	2	1,061	+948.000%
2025-05-09	0.3000	0.3000	0.3000	0.3000	-14.286%	16	1,067	+1,646.667%
2025-04-23	0.3500	0.3500	0.3500	0.3500	+66.667%	1	1,067	+1,397.143%
2025-04-22	0.2100	0.2100	0.2100	0.2100	-34.375%	1	1,066	+2,395.238%
2025-04-07	0.3200	0.3200	0.3200	0.3200	-20.000%	1	1,067	+1,537.500%
2025-03-10	0.0100	0.4000	0.0100	0.4000	+100.000%	4	1,067	+1,210.000%
2025-02-18	0.2000	0.2000	0.2000	0.2000	0.000%	100	1,069	+2,520.000%
2025-01-22	0.2000	0.2000	0.2000	0.2000	-33.333%	11	969	+2,520.000%
2025-01-21	0.3000	0.3000	0.3000	0.3000	-25.000%	100	980	+1,646.667%
2024-12-18	0.4000	0.4000	0.4000	0.4000	-46.667%	1	880	+1,210.000%
2024-10-18	0.7500	0.7500	0.7500	0.7500	0.000%	2	881	+598.667%
2024-10-01	0.7500	0.7500	0.7500	0.7500	+36.364%	10	880	+598.667%
2024-09-26	0.5500	0.5500	0.5500	0.5500	+57.143%	10	870	+852.727%
2024-08-23	0.3500	0.3500	0.3500	0.3500	+25.000%	40	880	+1,397.143%
2024-08-20	0.4000	0.4000	0.2800	0.2800	-49.091%	15	860	+1,771.429%
2024-07-23	0.5500	0.5500	0.5500	0.5500	-14.063%	1	845	+852.727%
2024-06-24	0.5300	0.6400	0.5300	0.6400	+6.667%	18	846	+718.750%
2024-06-17	0.6000	0.6000	0.6000	0.6000	+20.000%	50	864	+773.333%
2024-06-12	0.5000	0.5000	0.5000	0.5000	-9.091%	25	814	+948.000%
2024-06-10	0.6500	0.6500	0.5500	0.5500	+5.769%	13	789	+852.727%
2024-06-07	0.5400	0.5400	0.5100	0.5200	+4.000%	1,402	776	+907.692%
2024-06-06	2.0000	2.0000	0.5000	0.5000	+4.167%	75	75	+948.000%
2024-05-21	0.4800	0.4800	0.4800	0.4800	0.000%	8	8	+991.667%