Dark

EEM20261218C70
EEM Dec 18 2026 70.00 Call (EEM261218C00070000)
option OPRA

EOD

Aug 6, 2026

2.90-13.433%(-0.45)715

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.9000	2.9000	2.9000	2.9000	-13.433%	715	74,410	0.000%
2026-08-04	3.3100	3.4000	3.2000	3.3500	+28.846%	12,755	68,765	-13.433%
2026-08-03	2.6000	2.6000	2.6000	2.6000	-6.810%	12,500	63,014	+11.538%
2026-07-31	2.7900	2.7900	2.7900	2.7900	+19.231%	80	63,014	+3.943%
2026-07-30	2.3400	2.4000	2.3400	2.3400	+9.346%	10	63,094	+23.932%
2026-07-28	2.2100	2.3600	2.0500	2.1400	-13.360%	31,711	59,262	+35.514%
2026-07-27	2.6800	2.6800	2.4700	2.4700	-6.792%	22,500	53,767	+17.409%
2026-07-24	3.1100	3.1100	2.6500	2.6500	-22.059%	3,522	46,269	+9.434%
2026-07-23	3.4000	3.4000	3.4000	3.4000	-15.000%	500	42,760	-14.706%
2026-07-21	4.0000	4.0000	4.0000	4.0000	+23.077%	1	43,260	-27.500%
2026-07-20	3.5000	3.5000	3.2500	3.2500	-17.722%	25	43,259	-10.769%
2026-07-16	3.9500	3.9500	3.9500	3.9500	-2.469%	800	43,350	-26.582%
2026-07-15	4.0500	4.0500	4.0500	4.0500	-1.460%	500	42,646	-28.395%
2026-07-14	4.1000	4.1100	4.1000	4.1100	+8.158%	2	42,153	-29.440%
2026-07-13	3.7000	3.8000	3.7000	3.8000	-22.290%	10	42,154	-23.684%
2026-07-10	5.0500	5.0500	4.8900	4.8900	-1.411%	14	42,148	-40.695%
2026-07-09	5.2000	5.2000	4.9600	4.9600	+3.333%	3,501	42,148	-41.532%
2026-07-08	4.7000	4.8000	4.7000	4.8000	-16.230%	6	38,647	-39.583%
2026-06-30	5.7300	5.7300	5.7300	5.7300	+12.795%	1	38,642	-49.389%
2026-06-29	4.5800	5.2000	4.5800	5.0800	-10.877%	12	38,641	-42.913%
2026-06-23	5.7000	5.7000	5.7000	5.7000	-21.379%	50	38,642	-49.123%
2026-06-18	6.9700	7.2500	6.9700	7.2500	+6.461%	3	38,645	-60.000%
2026-06-15	4.8000	7.0500	4.8000	6.8100	+18.435%	273	38,645	-57.416%
2026-06-12	5.7400	5.9000	5.7400	5.7500	+35.613%	5,009	38,649	-49.565%
2026-06-05	4.6200	4.6400	4.0500	4.2400	-29.097%	58	33,641	-31.604%
2026-06-04	5.9800	5.9800	5.9800	5.9800	-8.702%	5	33,662	-51.505%
2026-06-03	6.6700	6.7300	6.4800	6.5500	-6.429%	20	33,667	-55.725%
2026-06-02	7.4000	7.4000	7.0000	7.0000	+12.179%	27	33,685	-58.571%
2026-06-01	6.2400	6.2400	6.2400	6.2400	+6.303%	10	33,670	-53.526%
2026-05-29	6.1400	6.2000	5.8700	5.8700	+1.207%	106	33,680	-50.596%
2026-05-28	5.2500	5.8000	5.2500	5.8000	+6.618%	44	33,714	-50.000%
2026-05-26	5.6500	5.6500	5.2500	5.4400	+33.661%	2,634	33,714	-46.691%
2026-05-22	4.1700	4.1700	4.0700	4.0700	+13.056%	5	31,267	-28.747%
2026-05-19	3.1500	3.6000	3.1500	3.6000	0.000%	4	31,267	-19.444%
2026-05-18	3.6000	3.6000	3.6000	3.6000	-6.494%	6	31,267	-19.444%
2026-05-15	3.7600	3.8700	3.7600	3.8500	-17.204%	37	31,267	-24.675%
2026-05-14	4.7200	4.7200	4.4500	4.6500	+1.087%	23	31,274	-37.634%
2026-05-13	4.6000	4.6000	4.6000	4.6000	+25.000%	1	31,262	-36.957%
2026-05-12	4.8000	4.8000	3.6800	3.6800	-25.657%	21	31,262	-21.196%
2026-05-11	4.5000	4.9500	4.5000	4.9500	+12.500%	50,015	31,262	-41.414%
2026-05-08	4.4300	4.4300	4.4000	4.4000	+1.149%	6	11,256	-34.091%
2026-05-07	5.1000	5.1000	4.3400	4.3500	-0.911%	8	11,251	-33.333%
2026-05-06	3.7900	4.7800	3.7900	4.3900	+47.811%	387	11,355	-33.941%
2026-05-04	2.9700	2.9700	2.9700	2.9700	+6.071%	5	11,063	-2.357%
2026-04-30	2.5000	2.8000	2.5000	2.8000	+37.931%	9	11,058	+3.571%
2026-04-27	2.0300	2.0300	2.0300	2.0300	-28.269%	1	11,055	+42.857%
2026-04-24	2.8000	2.8300	2.8000	2.8300	+9.266%	34	11,055	+2.473%
2026-04-23	2.6000	2.6000	2.5900	2.5900	-5.818%	15	11,021	+11.969%
2026-04-20	2.7500	2.7500	2.7500	2.7500	-4.514%	100	11,011	+5.455%
2026-04-17	2.8400	2.8800	2.8300	2.8800	+51.579%	241	10,911	+0.694%
2026-04-14	1.9000	1.9000	1.9000	1.9000	+1.064%	7	10,705	+52.632%
2026-04-09	1.8000	2.0000	1.8000	1.8800	+44.615%	13	10,705	+54.255%
2026-04-07	1.0400	1.3200	1.0400	1.3000	-12.162%	10,004	10,703	+123.077%
2026-03-18	1.4800	1.4800	1.4800	1.4800	-16.854%	12	701	+95.946%
2026-03-17	1.7700	1.7800	1.7600	1.7800	+21.088%	43	701	+62.921%
2026-03-16	1.4700	1.4700	1.4700	1.4700	+5.755%	1	701	+97.279%
2026-03-09	1.3900	1.3900	1.3900	1.3900	+13.008%	1	701	+108.633%
2026-03-05	1.2300	1.2300	1.2300	1.2300	-15.172%	4	1,119	+135.772%
2026-03-03	1.4500	1.4500	1.4500	1.4500	-42.000%	1	1,119	+100.000%
2026-02-25	2.5000	2.5000	2.5000	2.5000	+21.951%	7	1,118	+16.000%
2026-02-23	2.0500	2.0500	2.0500	2.0500	-0.485%	1	1,118	+41.463%
2026-02-20	2.0600	2.0600	2.0600	2.0600	+38.255%	10	1,118	+40.777%
2026-02-19	1.6400	1.6600	1.4900	1.4900	-9.697%	1,668	1,118	+94.631%
2026-02-13	1.4800	1.6500	1.4800	1.6500	+5.769%	7	583	+75.758%
2026-02-12	1.5900	1.6100	1.5600	1.5600	-9.827%	5	583	+85.897%
2026-02-11	1.7300	1.7300	1.7300	1.7300	+23.571%	1	578	+67.630%
2026-02-09	1.4000	1.4000	1.4000	1.4000	+40.000%	1	577	+107.143%
2026-02-05	1.0000	1.0000	1.0000	1.0000	-18.699%	10	576	+190.000%
2026-01-30	1.2700	1.3000	1.2300	1.2300	-16.327%	20	566	+135.772%
2026-01-29	1.9500	1.9500	1.4700	1.4700	-13.018%	61	561	+97.279%
2026-01-28	1.6000	1.6900	1.6000	1.6900	+15.753%	40	587	+71.598%
2026-01-27	1.5000	1.5200	1.4600	1.4600	+16.800%	117	547	+98.630%
2026-01-26	1.1800	1.2500	1.1500	1.2500	+12.613%	102	467	+132.000%
2026-01-23	1.1100	1.1100	1.1100	1.1100	+1.835%	17	567	+161.261%
2026-01-22	1.1000	1.1200	1.0700	1.0900	+14.737%	16	550	+166.055%
2026-01-21	0.9500	0.9500	0.9500	0.9500	+9.195%	100	535	+205.263%
2026-01-20	0.9200	0.9200	0.8700	0.8700	-7.447%	101	435	+233.333%
2026-01-16	0.9500	0.9500	0.9400	0.9400	+10.588%	105	329	+208.511%
2026-01-15	0.8500	0.8500	0.8500	0.8500	+7.595%	60	329	+241.176%
2026-01-14	0.7900	0.7900	0.7900	0.7900	+1.282%	4	269	+267.089%
2026-01-13	0.7500	0.7800	0.7100	0.7800	0.000%	14	265	+271.795%
2026-01-12	0.7500	0.7800	0.7500	0.7800	+30.000%	11	255	+271.795%
2026-01-08	0.6000	0.6000	0.6000	0.6000	+62.162%	400	244	+383.333%
2025-11-21	0.3800	0.3800	0.3600	0.3700	-26.000%	13	413	+683.784%
2025-10-01	0.5000	0.5300	0.5000	0.5000	-19.355%	13	413	+480.000%
2025-06-23	0.6200	0.6200	0.6200	0.6200	+313.333%	1	400	+367.742%
2025-05-29	0.1500	0.1500	0.1500	0.1500	+50.000%	200	400	+1,833.333%
2025-04-04	0.1000	0.1000	0.1000	0.1000	0.000%	308	200	+2,800.000%
2025-03-25	0.1000	0.1000	0.1000	0.1000	0.000%	46	46	+2,800.000%