Dark

EEM20270115C45
EEM Jan 15 2027 45.00 Call (EEM270115C00045000)
option OPRA

EOD

Aug 5, 2026

19.80-3.883%(-0.80)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	19.8000	19.8000	19.8000	19.8000	-3.883%	20	173	0.000%
2026-07-31	20.6000	20.6000	20.6000	20.6000	-16.090%	2	175	-3.883%
2026-06-04	24.5500	24.5500	24.5500	24.5500	+6.048%	3	175	-19.348%
2026-05-21	23.1500	23.1500	23.1500	23.1500	-1.740%	3	175	-14.471%
2026-05-08	23.5600	23.5600	23.5600	23.5600	+35.714%	3	173	-15.959%
2026-04-10	17.3600	17.3600	17.3600	17.3600	+37.778%	6	173	+14.055%
2026-03-27	12.6000	12.6000	12.6000	12.6000	-15.436%	1	176	+57.143%
2026-03-25	14.9000	14.9000	14.9000	14.9000	+1.361%	1	176	+32.886%
2026-03-23	14.7000	14.7000	14.7000	14.7000	+3.230%	1	176	+34.694%
2026-03-13	14.2700	14.2700	14.2400	14.2400	-8.129%	5	177	+39.045%
2026-03-10	15.5000	15.5000	15.5000	15.5000	+1.639%	1	181	+27.742%
2026-03-09	15.2500	15.2500	15.2500	15.2500	+1.870%	1	180	+29.836%
2026-03-03	14.9700	14.9700	14.9700	14.9700	-21.211%	10	181	+32.265%
2026-02-26	19.0000	19.0000	19.0000	19.0000	-5.000%	1	191	+4.211%
2026-02-25	20.0000	20.0000	20.0000	20.0000	+13.960%	4	190	-1.000%
2026-02-17	17.5100	17.6400	17.5100	17.5500	+3.235%	5	190	+12.821%
2026-02-09	17.0000	17.0000	17.0000	17.0000	+8.974%	3	192	+16.471%
2026-02-05	15.6000	15.6000	15.6000	15.6000	-2.500%	10	192	+26.923%
2026-02-04	16.0000	16.0000	16.0000	16.0000	+0.883%	1	196	+23.750%
2026-02-02	15.8600	15.8600	15.8600	15.8600	-6.706%	1	195	+24.842%
2026-01-29	17.0000	17.0000	17.0000	17.0000	+0.354%	50	194	+16.471%
2026-01-27	16.9400	16.9400	16.9400	16.9400	+9.290%	2	195	+16.883%
2026-01-23	15.5000	15.5000	15.5000	15.5000	+2.108%	5	193	+27.742%
2026-01-21	15.0500	15.1800	14.8000	15.1800	+0.730%	22	188	+30.435%
2026-01-15	18.0000	18.0000	15.0700	15.0700	+0.467%	32	205	+31.387%
2026-01-13	13.0000	15.0000	13.0000	15.0000	+10.213%	3	175	+32.000%
2026-01-08	14.0000	14.0000	13.6100	13.6100	+19.177%	6	174	+45.481%
2025-12-22	11.4200	11.4200	11.4200	11.4200	-0.696%	2	171	+73.380%
2025-12-12	11.5000	11.5000	11.5000	11.5000	-2.954%	1	171	+72.174%
2025-12-05	11.9300	11.9500	11.4100	11.8500	+7.240%	12	170	+67.089%
2025-12-04	11.0700	11.0700	11.0500	11.0500	-3.070%	2	166	+79.186%
2025-12-03	11.2600	11.4000	11.2600	11.4000	-6.327%	2	167	+73.684%
2025-11-26	11.9400	12.1700	11.9400	12.1700	+18.848%	33	197	+62.695%
2025-11-20	10.2400	10.2400	10.2400	10.2400	-12.999%	1	197	+93.359%
2025-10-27	12.3700	12.3700	11.7700	11.7700	+13.830%	7	201	+68.224%
2025-09-19	10.3600	10.4300	10.2200	10.3400	-1.804%	48	201	+91.489%
2025-09-17	10.5000	10.5300	10.5000	10.5300	+6.042%	2	237	+88.034%
2025-09-15	9.9900	9.9900	9.9300	9.9300	+28.794%	33	238	+99.396%
2025-09-04	7.7100	7.7100	7.7100	7.7100	-4.224%	1	206	+156.809%
2025-08-28	8.0500	8.0500	8.0500	8.0500	+5.643%	4	207	+145.963%
2025-08-08	7.6200	7.6200	7.6200	7.6200	-0.781%	1	203	+159.843%
2025-08-07	7.6800	7.6800	7.6800	7.6800	+7.263%	1	204	+157.813%
2025-08-05	7.1600	7.1600	7.1600	7.1600	-5.913%	1	205	+176.536%
2025-07-17	7.6100	7.6100	7.6100	7.6100	+12.741%	1	206	+160.184%
2025-06-27	6.7500	6.7500	6.7500	6.7500	+2.273%	1	208	+193.333%
2025-06-24	6.3000	6.6000	6.3000	6.6000	+9.272%	5	209	+200.000%
2025-06-18	6.0500	6.0500	6.0400	6.0400	-0.984%	4	214	+227.815%
2025-06-13	6.1000	6.1000	6.1000	6.1000	-5.426%	2	214	+224.590%
2025-06-11	7.5000	7.5000	6.4500	6.4500	+2.544%	3	213	+206.977%
2025-06-09	6.2900	6.2900	6.2900	6.2900	+14.156%	1	211	+214.785%
2025-06-03	5.1800	5.5100	5.1800	5.5100	-1.077%	76	210	+259.347%
2025-05-29	5.5200	5.5700	5.5000	5.5700	-2.792%	21	134	+255.476%
2025-05-21	5.6000	5.7300	5.6000	5.7300	-1.884%	23	158	+245.550%
2025-05-19	5.7500	5.8500	5.7500	5.8400	-0.171%	16	172	+239.041%
2025-05-15	5.8400	5.8500	5.8400	5.8500	-0.847%	12	186	+238.462%
2025-05-14	5.9000	5.9000	5.9000	5.9000	+13.027%	2	198	+235.593%
2025-05-09	4.9000	5.2700	4.9000	5.2200	+3.777%	26	200	+279.310%
2025-05-07	5.0300	5.0300	5.0300	5.0300	-5.805%	2	191	+293.638%
2025-05-06	5.2200	5.6700	5.2200	5.3400	-3.261%	17	191	+270.787%
2025-05-05	5.5200	5.5200	5.5200	5.5200	+25.455%	1	190	+258.696%
2025-04-30	4.4000	4.4000	4.4000	4.4000	+4.762%	1	189	+350.000%
2025-04-25	4.2000	4.2000	4.2000	4.2000	-7.080%	14	188	+371.429%
2025-04-24	4.5200	4.5200	4.5200	4.5200	+21.505%	8	188	+338.053%
2025-04-17	3.7200	3.7200	3.7200	3.7200	-11.848%	2	188	+432.258%
2025-04-16	4.2200	4.2200	4.2200	4.2200	+11.346%	10	188	+369.194%
2025-04-15	3.7900	3.7900	3.7900	3.7900	+51.600%	5	190	+422.427%
2025-04-07	2.5000	2.5000	2.5000	2.5000	-12.892%	1	190	+692.000%
2025-04-04	3.4000	3.4000	2.7300	2.8700	-27.342%	24	189	+589.895%
2025-04-03	4.1600	4.1600	3.9500	3.9500	-4.819%	2	188	+401.266%
2025-04-01	4.1500	4.1500	4.1500	4.1500	-1.190%	2	186	+377.108%
2025-03-31	4.1700	4.2000	4.1700	4.2000	-12.134%	2	186	+371.429%
2025-03-26	4.7000	4.7800	4.7000	4.7800	-3.434%	19	185	+314.226%
2025-03-25	4.9500	4.9500	4.9500	4.9500	-3.883%	4	193	+300.000%
2025-03-24	5.1500	5.1500	5.1500	5.1500	-16.260%	1	197	+284.466%
2025-03-17	6.1500	6.1500	6.1500	6.1500	+44.028%	2	196	+221.951%
2025-03-14	4.2700	4.2700	4.2700	4.2700	-2.733%	16	194	+363.700%
2025-03-10	4.3900	4.3900	4.3900	4.3900	-16.856%	5	188	+351.025%
2025-03-07	5.2800	5.2800	5.2800	5.2800	+38.947%	8	193	+275.000%
2025-03-04	3.8000	3.8000	3.8000	3.8000	-24.000%	7	189	+421.053%
2025-02-27	5.0000	5.0000	5.0000	5.0000	-1.961%	1	196	+296.000%
2025-02-26	5.1000	5.1000	5.1000	5.1000	+1.594%	9	196	+288.235%
2025-02-25	5.0200	5.0200	5.0200	5.0200	+6.809%	1	187	+294.422%
2025-02-11	3.8600	4.8000	3.8600	4.7000	+5.618%	8	187	+321.277%
2025-02-06	4.1500	4.4500	4.1500	4.4500	+8.010%	8	182	+344.944%
2025-01-31	4.1200	4.1200	4.1200	4.1200	-7.416%	2	189	+380.583%
2025-01-30	4.4500	4.4500	4.4500	4.4500	+14.103%	1	189	+344.944%
2025-01-28	3.6900	3.9000	3.6900	3.9000	+2.632%	6	189	+407.692%
2025-01-27	3.8000	3.8000	3.8000	3.8000	-11.628%	1	183	+421.053%
2025-01-24	4.3000	4.3000	4.3000	4.3000	+6.173%	4	183	+360.465%
2025-01-23	3.9500	4.0500	3.9500	4.0500	+9.459%	6	181	+388.889%
2025-01-21	3.7000	3.7000	3.7000	3.7000	+1.093%	2	175	+435.135%
2025-01-15	3.4800	3.6600	3.4800	3.6600	-7.107%	57	175	+440.984%
2025-01-14	3.9400	3.9400	3.9400	3.9400	+23.125%	1	118	+402.538%
2025-01-13	3.1100	3.2000	3.1100	3.2000	-3.323%	5	117	+518.750%
2025-01-10	3.3000	3.3100	3.3000	3.3100	-10.541%	28	113	+498.187%
2025-01-08	3.7000	3.7000	3.7000	3.7000	-7.500%	4	95	+435.135%
2025-01-03	3.9400	4.0000	3.9400	4.0000	0.000%	4	95	+395.000%
2025-01-02	4.1100	4.1100	4.0000	4.0000	+0.251%	2	95	+395.000%
2024-12-27	3.9900	3.9900	3.9900	3.9900	-11.333%	16	93	+396.241%
2024-12-19	4.5000	4.5000	4.5000	4.5000	-0.881%	1	101	+340.000%
2024-12-02	4.5400	4.5400	4.5400	4.5400	+4.850%	20	100	+336.123%
2024-11-27	4.4300	4.8100	4.1100	4.3300	+1.882%	28	52	+357.275%
2024-11-21	4.2500	4.2500	4.2500	4.2500	-11.273%	1	51	+365.882%
2024-11-12	5.7800	5.7800	4.7900	4.7900	-12.909%	17	51	+313.361%
2024-11-11	5.5000	5.5000	5.5000	5.5000	-16.667%	1	34	+260.000%
2024-11-07	6.6000	6.6000	6.6000	6.6000	+12.245%	7	33	+200.000%
2024-11-06	6.2100	6.2100	5.8800	5.8800	-8.125%	2	26	+236.735%
2024-11-05	6.4000	6.4000	6.4000	6.4000	+6.667%	3	26	+209.375%
2024-10-30	6.0000	6.0000	6.0000	6.0000	+0.840%	10	23	+230.000%
2024-10-24	5.9500	5.9500	5.9500	5.9500	-8.462%	1	13	+232.773%
2024-10-22	6.5000	6.5000	6.5000	6.5000	-7.143%	3	12	+204.615%
2024-10-14	7.0500	7.0600	7.0000	7.0000	+45.833%	7	9	+182.857%
2024-09-20	4.8000	4.8000	4.8000	4.8000	+4.348%	4	2	+312.500%
2024-09-19	4.6000	4.6000	4.6000	4.6000	0.000%	2	2	+330.435%