Dark

EEM20270115C54
EEM Jan 15 2027 54.00 Call (EEM270115C00054000)
option OPRA

Inactive

Jul 29, 2026

9.95-16.736%(-2.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	9.9500	9.9500	9.9500	9.9500	-16.736%	3	985	0.000%
2026-07-27	11.9500	11.9500	11.9500	11.9500	-5.980%	1	982	-16.736%
2026-07-20	12.7100	12.7100	12.7100	12.7100	+21.627%	3	982	-21.715%
2026-07-17	11.6600	11.6600	10.4500	10.4500	-21.013%	2	982	-4.785%
2026-07-16	13.3500	13.3500	13.2300	13.2300	-3.782%	18	983	-24.792%
2026-07-13	13.7500	13.7500	13.7500	13.7500	-11.290%	2	983	-27.636%
2026-07-10	15.5000	15.5000	15.5000	15.5000	+6.749%	2	983	-35.806%
2026-07-08	14.5200	14.5200	14.5200	14.5200	-11.355%	1	983	-31.474%
2026-06-24	16.3800	16.3800	16.3800	16.3800	-11.603%	1	983	-39.255%
2026-06-17	18.5300	18.5300	18.5300	18.5300	+2.094%	1	985	-46.303%
2026-06-15	18.4000	18.4000	18.1500	18.1500	+15.605%	2	985	-45.179%
2026-06-11	15.7000	15.7000	15.7000	15.7000	+12.143%	2	987	-36.624%
2026-06-10	14.0000	14.0000	14.0000	14.0000	-17.647%	1	987	-28.929%
2026-06-04	17.0000	17.0200	17.0000	17.0000	-5.556%	90	988	-41.471%
2026-06-03	18.0000	18.0000	18.0000	18.0000	+10.227%	1	989	-44.722%
2026-05-26	16.3300	16.3300	16.3300	16.3300	+16.810%	1	989	-39.069%
2026-05-20	13.9800	13.9800	13.9800	13.9800	+2.044%	1	989	-28.827%
2026-05-18	13.7000	13.7000	13.7000	13.7000	-12.460%	1	991	-27.372%
2026-05-14	15.5400	15.6500	15.5400	15.6500	-2.795%	80	991	-36.422%
2026-05-11	16.1000	16.1000	16.1000	16.1000	+4.886%	1	1,007	-38.199%
2026-05-08	15.7000	15.7000	15.3500	15.3500	+1.320%	3	1,007	-35.179%
2026-05-07	15.1500	15.1500	15.1500	15.1500	+0.598%	1	1,010	-34.323%
2026-05-06	15.0600	15.0600	15.0600	15.0600	+20.000%	1	1,011	-33.931%
2026-05-04	12.5500	12.5500	12.5500	12.5500	-0.397%	1	1,012	-20.717%
2026-05-01	12.6000	12.6000	12.6000	12.6000	+8.155%	1	1,012	-21.032%
2026-04-23	11.6500	11.6500	11.6500	11.6500	+2.643%	1	1,012	-14.592%
2026-04-21	11.4200	11.4200	11.3000	11.3500	-3.814%	3	1,012	-12.335%
2026-04-20	11.8000	11.8000	11.8000	11.8000	-3.673%	1	1,012	-15.678%
2026-04-17	12.2500	12.2500	12.2500	12.2500	+8.407%	1	1,013	-18.776%
2026-04-16	11.4000	11.4000	11.3000	11.3000	+2.727%	2	1,013	-11.947%
2026-04-15	11.0000	11.0000	11.0000	11.0000	+0.457%	2	1,014	-9.545%
2026-04-14	10.7400	11.0000	10.7400	10.9500	+9.500%	3	1,014	-9.132%
2026-04-13	10.0000	10.0000	10.0000	10.0000	-0.498%	1	1,017	-0.500%
2026-04-10	10.1000	10.1000	10.0500	10.0500	+1.515%	2	1,017	-0.995%
2026-04-09	9.3500	9.9000	9.3500	9.9000	-1.590%	7	1,018	+0.505%
2026-04-08	10.2000	10.2000	8.9000	10.0600	+24.969%	105	1,022	-1.093%
2026-04-01	8.0500	8.0500	8.0500	8.0500	+18.209%	2	1,089	+23.602%
2026-03-31	6.8100	6.8100	6.8100	6.8100	+0.889%	68	1,091	+46.109%
2026-03-30	6.7500	6.7500	6.7500	6.7500	-5.594%	1	1,024	+47.407%
2026-03-26	7.1500	7.1500	7.1500	7.1500	-13.333%	2	1,023	+39.161%
2026-03-25	8.2500	8.2500	8.2500	8.2500	+6.727%	1	1,023	+20.606%
2026-03-24	7.7300	7.7300	7.7300	7.7300	-3.375%	1	1,024	+28.719%
2026-03-23	8.0000	8.0000	8.0000	8.0000	+20.301%	1	1,023	+24.375%
2026-03-20	7.5000	7.5000	6.6500	6.6500	-13.636%	6	1,024	+49.624%
2026-03-19	7.7000	7.7000	7.7000	7.7000	-15.105%	10	1,020	+29.221%
2026-03-17	9.0100	9.0700	8.9200	9.0700	+19.974%	14	1,030	+9.702%
2026-03-13	8.0000	8.0000	7.5000	7.5600	-3.817%	10	1,041	+31.614%
2026-03-12	8.0000	8.0000	7.8600	7.8600	-11.685%	12	1,034	+26.590%
2026-03-11	9.1000	9.2500	8.8200	8.9000	+2.299%	88	1,042	+11.798%
2026-03-09	7.2300	8.7000	7.2300	8.7000	+10.828%	18	972	+14.368%
2026-03-06	8.0000	8.0000	7.8500	7.8500	+2.614%	6	975	+26.752%
2026-03-05	7.6500	7.6500	7.6500	7.6500	-11.047%	50	976	+30.065%
2026-03-03	7.9000	8.6000	7.9000	8.6000	-26.496%	4	976	+15.698%
2026-02-26	11.5500	11.9000	11.5500	11.7000	+17.117%	200	974	-14.957%
2026-02-13	9.5000	9.9900	9.5000	9.9900	-0.100%	3	983	-0.400%
2026-02-12	10.0000	10.0000	10.0000	10.0000	-0.498%	20	983	-0.500%
2026-02-11	10.0500	10.0500	10.0500	10.0500	+6.915%	1	983	-0.995%
2026-02-09	9.4000	9.4000	9.4000	9.4000	+13.253%	2	983	+5.851%
2026-02-04	8.3800	8.3800	8.3000	8.3000	-8.991%	11	985	+19.880%
2026-02-03	9.1200	9.1200	9.1200	9.1200	+1.333%	10	991	+9.101%
2026-02-02	9.0000	9.0000	9.0000	9.0000	+4.651%	4	981	+10.556%
2026-01-30	9.5000	9.5000	8.6000	8.6000	-9.474%	17	981	+15.698%
2026-01-29	9.7500	9.7500	9.4800	9.5000	+0.317%	12	981	+4.737%
2026-01-27	9.2500	9.4800	9.2500	9.4700	+10.116%	11	988	+5.069%
2026-01-26	8.6000	8.6000	8.6000	8.6000	+8.176%	5	988	+15.698%
2026-01-23	7.9500	7.9500	7.9500	7.9500	+6.711%	2	983	+25.157%
2026-01-14	7.4500	7.4500	7.4500	7.4500	+6.429%	26	983	+33.557%
2026-01-09	7.0000	7.0000	7.0000	7.0000	+3.704%	12	982	+42.143%
2026-01-07	7.0500	7.0500	6.7500	6.7500	-8.784%	3	976	+47.407%
2026-01-06	7.1500	7.4000	7.1500	7.4000	+7.246%	3	977	+34.459%
2026-01-05	6.8000	6.9000	6.8000	6.9000	+6.154%	27	948	+44.203%
2026-01-02	6.3500	6.5000	6.3500	6.5000	+25.000%	6	948	+53.077%
2025-12-31	5.1000	5.2000	5.1000	5.2000	-1.887%	26	950	+91.346%
2025-12-29	4.9800	5.3000	4.9800	5.3000	+12.766%	16	950	+87.736%
2025-12-19	4.7000	4.7000	4.7000	4.7000	+6.818%	16	946	+111.702%
2025-12-18	4.4000	4.4000	4.4000	4.4000	+1.382%	1	937	+126.136%
2025-12-16	4.3400	4.3400	4.3400	4.3400	-3.769%	2	936	+129.263%
2025-12-15	4.5100	4.5100	4.5100	4.5100	-11.569%	1	935	+120.621%
2025-12-11	5.1000	5.1000	5.1000	5.1000	+7.368%	1	936	+95.098%
2025-12-03	4.7800	4.7800	4.7500	4.7500	-3.651%	5	936	+109.474%
2025-12-02	4.9300	4.9300	4.9300	4.9300	-4.272%	3	939	+101.826%
2025-11-28	5.1500	5.1500	5.1500	5.1500	+1.980%	9	939	+93.204%
2025-11-26	5.0500	5.0500	5.0500	5.0500	+12.222%	2	939	+97.030%
2025-11-20	4.6600	4.6600	4.5000	4.5000	-3.846%	38	939	+121.111%
2025-11-19	4.6800	4.6800	4.6800	4.6800	-16.129%	28	914	+112.607%
2025-11-13	5.5800	5.5800	5.5800	5.5800	+1.455%	18	914	+78.315%
2025-11-04	5.5000	5.5000	5.5000	5.5000	+6.796%	14	914	+80.909%
2025-10-31	5.1500	5.1500	5.1500	5.1500	-16.260%	1	914	+93.204%
2025-10-29	6.1500	6.1500	6.1500	6.1500	+6.034%	1	915	+61.789%
2025-10-27	5.8000	5.8000	5.8000	5.8000	+14.398%	1	916	+71.552%
2025-10-23	5.0700	5.0700	5.0700	5.0700	-11.826%	1	916	+96.252%
2025-10-21	5.7500	5.7500	5.7500	5.7500	+4.545%	47	963	+73.043%
2025-10-20	5.5000	5.5000	5.5000	5.5000	+16.773%	4	963	+80.909%
2025-10-13	4.7500	4.7500	4.7000	4.7100	-8.008%	46	959	+111.253%
2025-10-08	5.1200	5.1200	5.1200	5.1200	+1.789%	1	922	+94.336%
2025-10-07	5.0500	5.0500	5.0300	5.0300	-0.396%	23	927	+97.813%
2025-10-03	5.0500	5.0500	5.0500	5.0500	-2.885%	1	927	+97.030%
2025-10-02	5.2100	5.2100	4.9000	5.2000	+18.721%	15	927	+91.346%
2025-09-29	4.4000	4.4000	4.3500	4.3800	+6.829%	100	926	+127.169%
2025-09-26	3.9500	4.1000	3.9500	4.1000	-4.651%	30	935	+142.683%
2025-09-25	4.3000	4.3000	4.3000	4.3000	-10.417%	19	915	+131.395%
2025-09-23	4.3300	4.8000	4.3300	4.8000	+8.352%	79	898	+107.292%
2025-09-17	4.5300	4.6000	4.4300	4.4300	+15.065%	19	897	+124.605%
2025-09-11	3.8500	3.8500	3.8500	3.8500	+6.061%	10	900	+158.442%
2025-09-10	3.7000	3.7000	3.3800	3.6300	+6.140%	9	900	+174.105%
2025-09-09	3.4200	3.4200	3.4200	3.4200	+27.612%	1	905	+190.936%
2025-09-05	2.7500	2.7500	2.6800	2.6800	-3.597%	501	905	+271.269%
2025-08-15	2.7800	2.7800	2.7800	2.7800	+5.703%	17	956	+257.914%
2025-08-12	2.6300	2.6300	2.6300	2.6300	-0.755%	10	948	+278.327%
2025-07-24	2.6500	2.6500	2.6500	2.6500	+12.288%	12	938	+275.472%
2025-07-03	2.3600	2.3600	2.3600	2.3600	+57.333%	47	926	+321.610%
2025-05-02	1.5000	1.5000	1.5000	1.5000	+11.111%	4	926	+563.333%
2025-04-25	1.3500	1.3500	1.3500	1.3500	+3.846%	200	926	+637.037%
2025-04-22	1.3500	1.4000	1.3000	1.3000	0.000%	185	826	+665.385%
2025-04-21	1.3000	1.3000	1.3000	1.3000	+8.333%	105	768	+665.385%
2025-04-16	1.4000	1.4000	1.2000	1.2000	+51.899%	310	768	+729.167%
2025-04-04	0.7900	0.7900	0.7900	0.7900	-54.598%	2	668	+1,159.494%
2025-02-20	1.7400	1.7400	1.7400	1.7400	+45.000%	6	667	+471.839%
2025-02-10	1.2000	1.2000	1.2000	1.2000	+20.000%	1	661	+729.167%
2025-01-16	1.0000	1.0000	1.0000	1.0000	-3.846%	10	661	+895.000%
2025-01-15	0.9900	1.0400	0.9800	1.0400	+1.961%	617	651	+856.731%
2025-01-07	0.9000	1.0200	0.8500	1.0200	-1.923%	10	34	+875.490%
2025-01-02	1.1300	1.1300	1.0400	1.0400	-7.965%	10	25	+856.731%
2024-12-30	1.1900	1.1900	1.1300	1.1300	0.000%	15	15	+780.531%