Dark

EEM20270115C30
EEM Jan 15 2027 30.00 Call (EEM270115C00030000)
option OPRA

Inactive

Jul 1, 2026

37.53-2.418%(-0.93)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	37.5200	37.5300	37.5200	37.5300	-2.418%	14	692	0.000%
2026-06-23	38.4600	38.4600	38.4600	38.4600	-4.943%	1	699	-2.418%
2026-06-15	40.1900	40.4600	40.1900	40.4600	+5.502%	4	699	-7.242%
2026-06-12	38.1700	38.3500	38.1700	38.3500	+9.603%	4	695	-2.138%
2026-06-09	36.5600	36.5600	34.9900	34.9900	-3.449%	3	691	+7.259%
2026-05-21	35.6600	36.4100	35.6600	36.2400	-3.437%	3	690	+3.560%
2026-05-13	37.4700	37.5300	37.4700	37.5300	+8.468%	3	687	0.000%
2026-05-01	34.7200	34.7200	34.6000	34.6000	+3.068%	3	681	+8.468%
2026-04-22	33.5600	33.5700	33.5600	33.5700	+1.727%	8	681	+11.796%
2026-04-16	33.0000	33.0000	33.0000	33.0000	+0.794%	1	673	+13.727%
2026-04-15	32.7300	32.7400	32.7300	32.7400	+1.362%	6	672	+14.630%
2026-04-14	32.3000	32.3000	32.3000	32.3000	+15.771%	1	666	+16.192%
2026-04-01	27.9000	27.9000	27.9000	27.9000	+6.003%	8	666	+34.516%
2026-03-27	25.9700	26.3200	25.9700	26.3200	-7.062%	13	666	+42.591%
2026-03-25	28.2700	28.3200	28.2700	28.3200	+4.425%	7	653	+32.521%
2026-03-24	27.1000	27.1200	27.1000	27.1200	+2.340%	3	646	+38.385%
2026-03-20	26.8400	26.8400	26.2000	26.5000	-7.213%	28	643	+41.623%
2026-03-18	28.8500	28.8700	28.5500	28.5600	-2.923%	30	619	+31.408%
2026-03-17	29.4200	29.4200	29.4200	29.4200	+5.942%	1	589	+27.566%
2026-03-13	28.3300	28.3300	27.5400	27.7700	-6.246%	26	588	+35.146%
2026-03-11	29.6200	29.6200	29.6200	29.6200	-8.269%	7	562	+26.705%
2026-02-23	32.2900	32.3500	30.0000	32.2900	-1.615%	17	555	+16.228%
2026-02-20	32.7000	32.9500	32.3000	32.8200	+4.025%	41	538	+14.351%
2026-02-19	31.5500	31.5500	31.5500	31.5500	-1.529%	1	513	+18.954%
2026-02-18	32.0400	32.0400	32.0400	32.0400	+1.168%	8	512	+17.135%
2026-02-17	31.2400	31.6700	31.2400	31.6700	-0.189%	13	512	+18.503%
2026-02-13	31.7200	31.7300	31.7200	31.7300	-0.937%	7	492	+18.279%
2026-02-11	32.0000	32.1500	31.5700	32.0300	+2.332%	63	493	+17.171%
2026-02-10	31.3000	31.4600	31.2700	31.3000	+0.224%	57	456	+19.904%
2026-02-09	31.1900	31.3000	31.1700	31.2300	+2.360%	69	399	+20.173%
2026-02-06	30.7000	30.7000	30.5000	30.5100	+3.529%	15	336	+23.009%
2026-02-03	30.5400	30.6300	29.4700	29.4700	-1.701%	35	331	+27.350%
2026-02-02	29.9800	29.9800	29.9800	29.9800	-1.252%	2	296	+25.183%
2026-01-30	30.6800	30.7500	30.3000	30.3600	+1.032%	19	295	+23.617%
2026-01-26	28.8500	30.0500	28.8500	30.0500	+1.520%	57	283	+24.892%
2026-01-23	29.6000	29.6000	29.6000	29.6000	+0.373%	1	300	+26.791%
2026-01-22	29.4900	29.4900	29.4900	29.4900	+3.474%	1	301	+27.263%
2026-01-14	28.5000	28.5000	28.5000	28.5000	+0.707%	17	300	+31.684%
2026-01-12	28.3000	28.3000	28.3000	28.3000	+1.652%	14	300	+32.615%
2026-01-07	29.9500	29.9500	27.8400	27.8400	+8.708%	40	300	+34.806%
2025-12-31	25.6000	25.6300	25.5700	25.6100	-0.698%	40	221	+46.544%
2025-12-30	25.8200	25.8200	25.7200	25.7900	+0.860%	36	221	+45.522%
2025-12-26	25.5700	25.5800	25.5600	25.5700	+1.187%	47	185	+46.774%
2025-12-24	25.2300	25.2700	25.2200	25.2700	+0.677%	16	122	+48.516%
2025-12-23	24.9000	25.1400	24.9000	25.1000	+1.006%	36	122	+49.522%
2025-12-22	24.8400	24.8500	24.8300	24.8500	+2.095%	10	86	+51.026%
2025-12-18	24.3400	24.3400	24.3400	24.3400	+2.312%	2	76	+54.191%
2025-12-17	23.7600	23.7900	23.7600	23.7900	-13.491%	3	74	+57.755%
2025-12-10	27.5000	27.5000	27.5000	27.5000	+10.000%	4	71	+36.473%
2025-12-05	25.0000	25.0000	25.0000	25.0000	+1.833%	1	71	+50.120%
2025-12-04	24.5500	24.5500	24.5500	24.5500	+2.292%	1	71	+52.872%
2025-11-25	24.0000	24.0000	24.0000	24.0000	-0.867%	5	71	+56.375%
2025-11-18	24.2100	24.2100	24.2100	24.2100	-1.745%	1	76	+55.019%
2025-11-17	25.1600	25.2100	24.6400	24.6400	-2.762%	3	75	+52.313%
2025-11-14	25.3100	25.6600	25.3100	25.3400	+5.276%	6	72	+48.106%
2025-11-07	24.4800	24.5200	24.0200	24.0700	-4.522%	18	66	+55.920%
2025-11-06	25.2000	25.2100	25.2000	25.2100	-1.945%	4	48	+48.869%
2025-11-05	25.7100	25.7100	25.7100	25.7100	-1.115%	1	44	+45.974%
2025-11-03	26.0000	26.0000	26.0000	26.0000	+4.208%	1	43	+44.346%
2025-10-03	24.9500	24.9500	24.9500	24.9500	+1.671%	1	43	+50.421%
2025-10-01	24.5400	24.5400	24.5400	24.5400	+2.250%	1	44	+52.934%
2025-09-17	24.0000	24.0000	24.0000	24.0000	+15.218%	1	45	+56.375%
2025-08-15	20.8300	20.8300	20.8300	20.8300	+3.787%	1	46	+80.173%
2025-08-06	20.0700	20.0700	20.0700	20.0700	-2.098%	1	47	+86.996%
2025-07-18	20.5000	20.5000	20.5000	20.5000	+2.500%	2	50	+83.073%
2025-07-16	19.9000	20.0500	19.9000	20.0000	+0.402%	14	48	+87.650%
2025-07-15	19.7000	19.9200	19.7000	19.9200	+2.311%	2	34	+88.404%
2025-07-11	19.6000	19.6000	19.4700	19.4700	-1.418%	3	36	+92.758%
2025-07-02	19.7500	19.7500	19.7500	19.7500	+4.497%	1	35	+90.025%
2025-06-11	18.9000	18.9000	18.9000	18.9000	+2.162%	20	34	+98.571%
2025-06-10	18.5000	18.5000	18.5000	18.5000	+1.093%	1	52	+102.865%
2025-06-09	18.3000	18.3000	18.3000	18.3000	+14.375%	1	53	+105.082%
2025-05-02	16.0000	16.0000	16.0000	16.0000	+8.622%	4	52	+134.563%
2025-04-28	14.7300	14.7300	14.7300	14.7300	+4.468%	5	52	+154.786%
2025-04-22	14.0000	14.1700	14.0000	14.1000	+3.676%	12	47	+166.170%
2025-04-11	13.6000	13.6000	13.6000	13.6000	+23.636%	10	47	+175.956%
2025-04-08	11.8000	11.8000	11.0000	11.0000	-1.522%	8	42	+241.182%
2025-04-07	11.1000	11.1700	11.1000	11.1700	-10.281%	11	39	+235.989%
2025-04-04	12.4500	12.4500	12.4500	12.4500	-18.521%	10	33	+201.446%
2025-03-28	15.2800	15.2800	15.2800	15.2800	-4.500%	2	28	+145.615%
2025-03-26	15.7500	16.0000	15.7500	16.0000	+6.667%	20	27	+134.563%
2025-03-10	15.5000	15.5000	15.0000	15.0000	-6.250%	2	8	+150.200%
2025-03-06	16.0000	16.0000	16.0000	16.0000	+11.888%	1	7	+134.563%
2025-03-04	14.3000	14.3000	14.3000	14.3000	-7.143%	1	6	+162.448%
2025-02-27	15.4000	15.4000	15.4000	15.4000	+13.653%	1	5	+143.701%
2025-01-10	13.5500	13.5500	13.5500	13.5500	-4.645%	2	4	+176.974%
2024-12-30	14.2100	14.2100	14.2100	14.2100	-2.671%	3	4	+164.110%
2024-11-26	14.6000	14.6000	14.6000	14.6000	0.000%	1	1	+157.055%