Dark

EEM20261218P50
EEM Dec 18 2026 50.00 Put (EEM261218P00050000)
option OPRA

EOD

Aug 5, 2026

0.7800+2.632%(+0.0200)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.7600	0.7800	0.7600	0.7800	+2.632%	84	49,635	0.000%
2026-08-04	0.7500	0.7600	0.7500	0.7600	-42.857%	10,006	49,635	+2.632%
2026-07-29	1.3300	1.3300	1.3300	1.3300	+20.909%	1	40,635	-41.353%
2026-07-22	1.1000	1.1000	1.1000	1.1000	-4.348%	3	40,634	-29.091%
2026-07-21	1.1500	1.1500	1.1500	1.1500	-14.815%	20	43,861	-32.174%
2026-07-20	1.3400	1.3500	1.3400	1.3500	+23.853%	8,012	43,824	-42.222%
2026-07-10	1.1300	1.1300	1.0600	1.0900	-16.154%	7	39,111	-28.440%
2026-07-08	1.3000	1.3000	1.3000	1.3000	+25.000%	3	39,104	-40.000%
2026-07-06	1.0400	1.0400	1.0400	1.0400	-21.805%	1	39,102	-25.000%
2026-07-02	1.3300	1.3300	1.3300	1.3300	-16.875%	13	39,114	-41.353%
2026-06-08	1.6000	1.6100	1.6000	1.6000	+175.862%	78	39,114	-51.250%
2026-06-03	0.5800	0.5800	0.5800	0.5800	-49.123%	1	39,114	+34.483%
2026-06-01	1.0600	1.1400	0.9200	1.1400	-3.390%	189	39,114	-31.579%
2026-05-29	1.0800	1.1800	1.0800	1.1800	+1.724%	48	39,117	-33.898%
2026-05-28	1.1600	1.1600	1.1600	1.1600	+7.407%	2	39,119	-32.759%
2026-05-27	0.7000	1.0800	0.7000	1.0800	0.000%	471	39,396	-27.778%
2026-05-26	1.1000	1.1000	1.0800	1.0800	-3.571%	2	39,421	-27.778%
2026-05-22	1.1200	1.1200	1.1200	1.1200	+0.901%	1	39,423	-30.357%
2026-05-21	1.1100	1.1100	1.1100	1.1100	-17.164%	27	39,450	-29.730%
2026-05-19	1.3400	1.3400	1.3400	1.3400	+38.144%	1	39,450	-41.791%
2026-05-11	0.6800	1.0800	0.6800	0.9700	+7.778%	347	39,451	-19.588%
2026-05-07	0.9000	0.9000	0.9000	0.9000	-23.077%	97	39,105	-13.333%
2026-05-05	1.1700	1.1700	1.1700	1.1700	+13.592%	99	39,008	-33.333%
2026-05-01	0.9900	1.0300	0.9800	1.0300	-1.905%	165	39,002	-24.272%
2026-04-30	1.0800	1.0800	1.0500	1.0500	-15.323%	199	39,002	-25.714%
2026-04-29	1.2400	1.2400	1.2400	1.2400	+2.479%	53	38,903	-37.097%
2026-04-27	1.2100	1.2100	1.2100	1.2100	-6.202%	1	38,850	-35.537%
2026-04-23	1.2900	1.2900	1.2900	1.2900	+14.159%	58	38,850	-39.535%
2026-04-22	1.1300	1.1300	1.1300	1.1300	-11.024%	4	38,849	-30.973%
2026-04-16	1.2400	1.2700	1.2400	1.2700	0.000%	2	38,849	-38.583%
2026-04-15	0.8600	1.2700	0.8600	1.2700	-1.550%	5	38,847	-38.583%
2026-04-14	1.2900	1.2900	1.2900	1.2900	-46.473%	2	38,849	-39.535%
2026-04-07	2.2600	2.4100	2.2600	2.4100	+13.146%	8	38,851	-67.635%
2026-04-06	2.1900	2.3100	2.1200	2.1300	-10.879%	16	38,859	-63.380%
2026-04-02	2.5900	2.6100	2.3600	2.3900	+10.138%	2,669	36,362	-67.364%
2026-04-01	2.1000	2.1700	2.1000	2.1700	+7.960%	5,001	36,362	-64.055%
2026-03-31	2.0100	2.0100	2.0100	2.0100	-38.344%	75	35,363	-61.194%
2026-03-30	3.0700	3.2600	3.0700	3.2600	-7.649%	10,075	35,363	-76.074%
2026-03-27	3.5300	3.5300	3.5300	3.5300	+12.063%	23	25,418	-77.904%
2026-03-26	3.1500	3.1500	3.1500	3.1500	+21.154%	1	25,395	-75.238%
2026-03-24	2.6000	2.6000	2.6000	2.6000	+27.451%	100	25,394	-70.000%
2026-03-23	2.0400	2.0400	2.0400	2.0400	-28.421%	29	25,294	-61.765%
2026-03-20	2.8500	2.8500	2.8500	2.8500	+53.226%	24	25,265	-72.632%
2026-03-18	2.0600	2.0600	1.8600	1.8600	-0.535%	18	25,241	-58.065%
2026-03-17	1.8700	1.8700	1.8700	1.8700	-19.397%	11	25,240	-58.289%
2026-03-13	2.3200	2.3200	2.3200	2.3200	+16.000%	75	25,229	-66.379%
2026-03-11	2.0000	2.0000	2.0000	2.0000	+12.994%	4,000	25,229	-61.000%
2026-03-10	1.7700	1.7700	1.7700	1.7700	-23.043%	1	21,229	-55.932%
2026-03-09	2.3000	2.3000	2.3000	2.3000	-2.128%	2	21,230	-66.087%
2026-03-06	2.3300	2.3500	2.3300	2.3500	+25.668%	350	21,230	-66.809%
2026-03-04	1.8700	1.9200	1.8700	1.8700	-14.220%	358	20,880	-58.289%
2026-03-03	1.2600	2.3100	1.2600	2.1800	+89.565%	4	20,650	-64.220%
2026-02-25	1.1500	1.1500	1.1500	1.1500	-9.449%	1	20,596	-32.174%
2026-02-13	1.3000	1.3200	1.2500	1.2700	+25.743%	49	20,596	-38.583%
2026-02-11	1.0100	1.0100	1.0100	1.0100	-8.182%	36	20,596	-22.772%
2026-02-10	1.4500	1.4500	1.0300	1.1000	0.000%	68	20,596	-29.091%
2026-02-09	1.0500	1.1000	1.0500	1.1000	-5.983%	487	20,596	-29.091%
2026-02-06	1.1700	1.1700	1.1700	1.1700	+4.464%	100	20,209	-33.333%
2026-02-03	1.1200	1.1200	1.1200	1.1200	-1.754%	6	20,110	-30.357%
2026-01-27	1.1400	1.1400	1.1400	1.1400	-5.785%	5	20,110	-31.579%
2026-01-26	1.2100	1.2100	1.2100	1.2100	-9.023%	10	20,105	-35.537%
2026-01-23	1.3300	1.3300	1.3300	1.3300	-6.338%	1	20,095	-41.353%
2026-01-14	1.4200	1.4200	1.4200	1.4200	+3.650%	5	20,095	-45.070%
2026-01-13	1.3700	1.3700	1.3700	1.3700	-2.837%	6	20,095	-43.066%
2026-01-12	1.4100	1.4100	1.4100	1.4100	+0.714%	5	20,089	-44.681%
2026-01-06	1.4000	1.4000	1.4000	1.4000	-17.647%	1	20,089	-44.286%
2026-01-02	1.7000	1.7000	1.7000	1.7000	-9.091%	20	20,088	-54.118%
2025-12-26	1.9000	1.9000	1.8600	1.8700	-11.792%	10	20,071	-58.289%
2025-12-19	2.1200	2.1200	2.1200	2.1200	-9.787%	1	20,073	-63.208%
2025-12-18	2.1300	2.3500	2.1300	2.3500	-4.472%	5,004	20,072	-66.809%
2025-12-16	2.4600	2.4600	2.3300	2.4600	+10.811%	8	15,071	-68.293%
2025-12-09	2.1000	2.2200	2.1000	2.2200	+2.304%	2	15,068	-64.865%
2025-12-04	2.1700	2.1700	2.1700	2.1700	-15.891%	1	15,068	-64.055%
2025-11-24	2.5800	2.5800	2.5800	2.5800	-0.769%	5,000	15,067	-69.767%
2025-11-19	2.6000	2.6000	2.6000	2.6000	+7.438%	1	10,067	-70.000%
2025-11-18	2.4200	2.4200	2.4200	2.4200	+44.910%	10,000	10,066	-67.769%
2025-10-29	1.6700	1.6700	1.6700	1.6700	-61.609%	55	66	-53.293%
2025-08-01	4.3500	4.3500	4.3500	4.3500	-9.375%	11	11	-82.069%
2025-06-24	4.8000	4.8000	4.8000	4.8000	-9.944%	25	25	-83.750%
2024-10-04	5.3400	5.3400	5.3300	5.3300	0.000%	50	25	-85.366%