Dark

EEM20270115C50
EEM Jan 15 2027 50.00 Call (EEM270115C00050000)
option OPRA

EOD

Aug 4, 2026

17.10+8.917%(+1.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	17.1000	17.1000	17.1000	17.1000	+8.917%	5	3,733	0.000%
2026-08-03	15.7000	15.7000	15.7000	15.7000	+2.883%	10	3,738	+8.917%
2026-07-30	15.2600	15.2600	15.2600	15.2600	-11.072%	3	3,748	+12.058%
2026-07-22	17.1600	17.1600	17.1600	17.1600	+9.649%	2	3,745	-0.350%
2026-07-17	14.6100	15.6500	14.6100	15.6500	-13.536%	6	3,743	+9.265%
2026-07-08	18.1000	18.1000	18.1000	18.1000	+3.134%	2	3,743	-5.525%
2026-07-02	17.4000	17.5500	17.3000	17.5500	-5.999%	80	3,776	-2.564%
2026-07-01	18.9200	19.0000	18.6700	18.6700	-8.525%	8	3,776	-8.409%
2026-06-30	20.4700	20.8000	20.4100	20.4100	+7.195%	84	3,801	-16.218%
2026-06-29	16.6500	19.0600	16.6500	19.0400	-2.708%	239	3,766	-10.189%
2026-06-24	19.5700	19.5700	19.5700	19.5700	-0.811%	1	3,794	-12.621%
2026-06-23	19.7300	19.7300	19.7300	19.7300	-14.180%	1	3,827	-13.330%
2026-06-22	22.7500	23.0900	22.7500	22.9900	+2.772%	165	3,828	-25.620%
2026-06-18	22.5100	22.5100	22.3700	22.3700	+5.073%	5	3,829	-23.558%
2026-06-17	21.2900	21.2900	21.2900	21.2900	+6.450%	3	3,829	-19.681%
2026-06-12	21.0000	21.0000	20.0000	20.0000	+4.004%	216	3,829	-14.500%
2026-06-11	18.5600	19.2300	18.5600	19.2300	+5.370%	83	3,614	-11.076%
2026-06-08	19.2500	19.2500	18.2500	18.2500	+3.989%	249	3,615	-6.301%
2026-06-05	17.5500	17.5500	17.5500	17.5500	-5.898%	1	3,373	-2.564%
2026-05-14	18.6500	18.6500	18.6500	18.6500	+4.190%	1	3,372	-8.311%
2026-05-12	17.9000	17.9000	17.9000	17.9000	-2.452%	3	3,375	-4.469%
2026-05-07	18.8500	18.8500	18.3500	18.3500	-3.421%	15	3,375	-6.812%
2026-05-06	19.0000	19.0000	19.0000	19.0000	+19.272%	1	3,371	-10.000%
2026-05-04	15.9300	15.9300	15.9300	15.9300	-2.270%	1	3,372	+7.345%
2026-05-01	16.3000	16.3000	16.3000	16.3000	+4.487%	1	3,372	+4.908%
2026-04-30	15.5500	15.6000	15.5500	15.6000	+6.485%	2	3,372	+9.615%
2026-04-28	14.6500	14.6500	14.6500	14.6500	-6.688%	1	3,372	+16.724%
2026-04-27	15.7000	15.7000	15.7000	15.7000	+4.667%	1	3,373	+8.917%
2026-04-24	15.7000	15.7000	15.0000	15.0000	+14.943%	2	3,374	+14.000%
2026-04-20	13.0500	13.0500	13.0500	13.0500	+0.385%	1	3,374	+31.034%
2026-04-09	13.0000	13.0000	13.0000	13.0000	-0.307%	1	3,375	+31.538%
2026-04-08	13.0400	13.0400	13.0400	13.0400	+13.391%	5	3,376	+31.135%
2026-04-01	10.5300	11.5000	10.5300	11.5000	+19.171%	3	3,381	+48.696%
2026-03-26	9.6500	9.6500	9.6500	9.6500	-11.060%	2	3,381	+77.202%
2026-03-23	10.8500	10.8500	10.8500	10.8500	-4.657%	1	3,381	+57.604%
2026-03-16	12.0000	12.0000	11.3800	11.3800	+9.423%	15	3,388	+50.264%
2026-03-13	10.2000	10.4000	10.2000	10.4000	+1.463%	50	3,383	+64.423%
2026-03-12	10.2500	10.2500	10.2500	10.2500	-13.283%	1	3,429	+66.829%
2026-03-11	11.8200	11.8200	11.8200	11.8200	+18.794%	3	3,430	+44.670%
2026-03-09	10.0000	10.0000	9.9500	9.9500	-6.748%	2	3,427	+71.859%
2026-03-06	10.5000	10.6700	10.5000	10.6700	-3.000%	8	3,425	+60.262%
2026-03-05	11.0000	11.0000	11.0000	11.0000	-12.000%	1	3,421	+55.455%
2026-03-04	12.5000	12.5000	12.5000	12.5000	+5.485%	1	3,420	+36.800%
2026-03-03	11.0300	11.8500	10.2700	11.8500	-15.357%	22	3,419	+44.304%
2026-03-02	14.0000	14.0000	14.0000	14.0000	-10.543%	4	3,401	+22.143%
2026-02-25	15.6500	15.6500	15.6500	15.6500	+5.387%	4	3,405	+9.265%
2026-02-24	14.8300	15.2100	14.7500	14.8500	+3.701%	67	3,405	+15.152%
2026-02-23	14.3200	14.3200	14.3200	14.3200	+6.866%	3	3,374	+19.413%
2026-02-18	13.4000	13.4000	13.4000	13.4000	+19.005%	5	3,371	+27.612%
2026-02-04	12.0000	12.0000	11.2600	11.2600	-7.172%	4	3,371	+51.865%
2026-02-03	12.1300	12.1300	12.1300	12.1300	-4.111%	1	3,372	+40.973%
2026-02-02	12.6500	12.6500	12.6500	12.6500	+1.200%	1	3,371	+35.178%
2026-01-29	13.0000	13.0000	12.5000	12.5000	-10.587%	101	3,370	+36.800%
2026-01-28	13.0000	13.9800	13.0000	13.9800	+9.906%	102	3,405	+22.318%
2026-01-27	12.3800	12.8200	12.3800	12.7200	+6.000%	4	3,303	+34.434%
2026-01-26	11.7500	12.0000	11.7500	12.0000	-4.000%	2	3,303	+42.500%
2026-01-22	11.2500	12.5000	11.2200	12.5000	+13.636%	15	3,301	+36.800%
2026-01-21	11.0000	11.0000	11.0000	11.0000	+6.589%	3	3,296	+55.455%
2026-01-20	10.5000	10.5000	10.3200	10.3200	-1.244%	7	3,293	+65.698%
2026-01-16	10.4500	10.4500	10.4500	10.4500	+0.096%	10	3,293	+63.636%
2026-01-13	10.8200	10.8200	10.4400	10.4400	-1.136%	3	3,293	+63.793%
2026-01-12	10.5000	10.5600	10.5000	10.5600	+8.642%	4	3,290	+61.932%
2026-01-07	9.5200	9.7200	9.5200	9.7200	-2.800%	2	3,288	+75.926%
2026-01-06	10.0000	10.1200	9.8000	10.0000	-0.596%	67	3,288	+71.000%
2026-01-05	10.0600	10.0600	10.0600	10.0600	+11.160%	1	3,345	+69.980%
2026-01-02	9.7500	9.7500	9.0500	9.0500	+13.125%	12	3,345	+88.950%
2025-12-31	8.0000	8.0000	8.0000	8.0000	-3.265%	4	3,349	+113.750%
2025-12-29	8.2700	8.2700	8.2700	8.2700	+3.375%	2	3,349	+106.771%
2025-12-26	8.0000	8.0000	8.0000	8.0000	-4.762%	4	3,347	+113.750%
2025-12-23	8.4000	8.4000	8.4000	8.4000	+12.752%	2	3,351	+103.571%
2025-12-22	7.4500	7.4500	7.4500	7.4500	+7.971%	1	3,349	+129.530%
2025-12-16	6.7000	6.9000	6.7000	6.9000	-9.804%	4	3,349	+147.826%
2025-12-10	7.6500	7.6500	7.6500	7.6500	+2.000%	1	3,351	+123.529%
2025-12-04	7.5000	7.5000	7.5000	7.5000	-6.250%	4	3,352	+128.000%
2025-11-26	8.1300	8.1300	8.0000	8.0000	+21.766%	33	3,316	+113.750%
2025-11-24	6.5700	6.5700	6.5700	6.5700	-21.786%	1	3,316	+160.274%
2025-11-05	8.4000	8.4000	8.4000	8.4000	-6.667%	3	3,317	+103.571%
2025-10-30	9.1800	9.1800	9.0000	9.0000	+2.041%	14	3,314	+90.000%
2025-10-27	8.8200	8.8200	8.8200	8.8200	+24.225%	4	3,302	+93.878%
2025-10-13	7.1000	7.1000	7.1000	7.1000	-5.960%	2	3,302	+140.845%
2025-10-07	7.5500	7.5500	7.5500	7.5500	-0.264%	1	3,301	+126.490%
2025-10-02	7.5700	7.5700	7.5700	7.5700	+0.933%	10	3,301	+125.892%
2025-10-01	7.5000	7.5000	7.5000	7.5000	+11.940%	20	3,291	+128.000%
2025-09-24	6.7000	6.7000	6.7000	6.7000	-1.615%	3	3,271	+155.224%
2025-09-23	6.8100	6.8100	6.8100	6.8100	+2.715%	4	3,274	+151.101%
2025-09-22	6.6300	6.6300	6.6300	6.6300	-3.634%	1	3,274	+157.919%
2025-09-18	6.9000	6.9000	6.8800	6.8800	-5.495%	2	3,275	+148.547%
2025-09-17	6.6800	7.2800	6.6800	7.2800	+11.145%	197	3,288	+134.890%
2025-09-16	6.5000	6.6000	6.5000	6.5500	+5.136%	29	3,357	+161.069%
2025-09-15	6.1500	6.2500	6.1500	6.2300	+2.299%	69	3,333	+174.478%
2025-09-12	6.0500	6.0900	6.0500	6.0900	+1.163%	20	3,290	+180.788%
2025-09-11	5.7000	6.0900	5.7000	6.0200	+7.500%	48	3,270	+184.053%
2025-09-10	5.5000	5.6300	5.5000	5.6000	+7.280%	45	3,261	+205.357%
2025-09-09	5.3000	5.3000	5.2000	5.2200	+2.756%	75	3,259	+227.586%
2025-09-08	4.9900	5.0800	4.9900	5.0800	-1.359%	2	3,303	+236.614%
2025-09-05	7.5000	7.5000	4.8500	5.1500	+14.444%	31	3,301	+232.039%
2025-09-04	4.4300	4.5000	4.4300	4.5000	-6.250%	14	3,272	+280.000%
2025-09-03	5.0000	5.0000	4.8000	4.8000	+3.226%	7	3,260	+256.250%
2025-09-02	4.7100	4.7500	4.6500	4.6500	+3.333%	17	3,257	+267.742%
2025-08-29	4.4400	4.7000	4.4400	4.5000	-6.250%	4	3,273	+280.000%
2025-08-28	4.6000	4.8000	4.6000	4.8000	+5.495%	92	3,273	+256.250%
2025-08-27	4.4500	4.5500	4.4000	4.5500	-9.901%	28	3,187	+275.824%
2025-08-22	5.0500	5.0500	5.0500	5.0500	+1.815%	18	3,177	+238.614%
2025-08-21	4.6500	7.0000	4.6500	4.9600	+4.421%	3	3,159	+244.758%
2025-08-20	4.6500	4.7500	4.5000	4.7500	+1.931%	19	3,156	+260.000%
2025-08-19	4.7000	4.7000	4.6400	4.6600	-6.800%	31	3,140	+266.953%
2025-08-18	4.9100	5.0000	4.9100	5.0000	-3.288%	3,003	3,109	+242.000%
2025-08-13	4.7900	5.1700	4.7900	5.1700	+8.386%	23	157	+230.754%
2025-08-12	4.7700	4.7700	4.7700	4.7700	+8.409%	2	166	+258.491%
2025-08-07	4.4000	4.4000	4.4000	4.4000	+10.000%	3	164	+288.636%
2025-08-06	4.0000	4.0000	4.0000	4.0000	-20.792%	1	167	+327.500%
2025-08-05	5.0500	5.0500	5.0500	5.0500	+29.156%	1	166	+238.614%
2025-08-01	3.7900	3.9100	3.7900	3.9100	-10.115%	2	166	+337.340%
2025-07-28	4.3500	4.3500	4.3500	4.3500	-8.613%	2	166	+293.103%
2025-07-23	4.7600	4.7600	4.7600	4.7600	+4.615%	1	164	+259.244%
2025-07-22	4.5500	4.5500	4.5500	4.5500	-0.871%	1	163	+275.824%
2025-07-21	4.6500	4.7000	4.5900	4.5900	+1.549%	6	162	+272.549%
2025-07-10	4.5200	4.5200	4.5200	4.5200	+17.403%	2	160	+278.319%
2025-07-07	3.8500	3.8500	3.8500	3.8500	-4.229%	2	159	+344.156%
2025-07-02	4.0000	4.0200	4.0000	4.0200	-3.828%	13	157	+325.373%
2025-07-01	4.0300	4.1800	4.0000	4.1800	+4.762%	37	147	+309.091%
2025-06-30	3.9200	3.9900	3.9200	3.9900	+3.636%	2	147	+328.571%
2025-06-27	3.8500	3.8500	3.8500	3.8500	-4.229%	1	147	+344.156%
2025-06-26	1.5000	4.2000	1.5000	4.0200	+13.239%	22	147	+325.373%
2025-06-11	3.5500	3.5500	3.5500	3.5500	+1.429%	20	125	+381.690%
2025-06-10	3.5000	3.5000	3.5000	3.5000	+1.449%	2	125	+388.571%
2025-06-09	3.4500	3.4500	3.4500	3.4500	+28.253%	20	125	+395.652%
2025-05-30	2.6900	2.6900	2.6900	2.6900	-12.378%	4	105	+535.688%
2025-05-29	3.0000	3.0700	3.0000	3.0700	-0.647%	21	105	+457.003%
2025-05-21	3.1000	3.1000	3.0900	3.0900	-3.738%	2	86	+453.398%
2025-05-20	3.2100	3.2100	3.2100	3.2100	-4.179%	1	84	+432.710%
2025-05-19	3.3500	3.3500	3.3500	3.3500	+6.349%	2	84	+410.448%
2025-05-12	4.1100	4.1100	3.1500	3.1500	+7.877%	65	82	+442.857%
2025-05-02	2.9200	2.9200	2.9200	2.9200	+28.634%	2	27	+485.616%
2025-04-25	2.2700	2.2700	2.2700	2.2700	+77.344%	4	27	+653.304%
2025-04-08	1.2800	1.2800	1.2800	1.2800	-19.497%	10	20	+1,235.938%
2025-04-04	1.5000	1.5900	1.5000	1.5900	-30.263%	4	20	+975.472%
2025-04-03	2.2800	2.2800	2.2800	2.2800	+8.571%	1	20	+650.000%
2025-03-31	2.1000	2.1000	2.1000	2.1000	-12.863%	2	19	+714.286%
2025-03-28	2.4100	2.4100	2.4100	2.4100	-9.738%	2	17	+609.544%
2025-03-25	2.6600	2.6700	2.6600	2.6700	+10.331%	2	17	+540.449%
2025-02-24	2.4200	2.4500	2.4200	2.4200	-21.429%	15	17	+606.612%
2025-02-20	3.0800	3.2000	3.0800	3.0800	+2.667%	15	29	+455.195%
2025-02-19	3.0000	3.0000	3.0000	3.0000	+14.504%	3	17	+470.000%
2025-02-18	2.6200	2.6200	2.6200	2.6200	+4.800%	1	14	+552.672%
2025-02-07	2.5000	2.5000	2.5000	2.5000	-3.846%	2	13	+584.000%
2024-12-05	2.6000	2.6000	2.6000	2.6000	+49.425%	1	13	+557.692%
2024-11-26	1.7400	1.7400	1.7400	1.7400	-13.000%	1	12	+882.759%
2024-11-14	2.0000	2.0000	2.0000	2.0000	-49.875%	1	12	+755.000%
2024-10-15	3.9900	3.9900	3.9900	3.9900	-6.118%	1	11	+328.571%
2024-09-26	4.2500	4.2500	4.2500	4.2500	0.000%	10	10	+302.353%