Dark

EEM20270115C55
EEM Jan 15 2027 55.00 Call (EEM270115C00055000)
option OPRA

Inactive

Jul 29, 2026

10.00-31.601%(-4.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	10.0000	10.0000	10.0000	10.0000	-31.601%	1	842	0.000%
2026-07-10	14.7500	14.8500	14.6200	14.6200	+5.942%	6	848	-31.601%
2026-07-07	13.8000	13.8000	13.8000	13.8000	-14.286%	3	846	-27.536%
2026-06-30	16.1000	16.1000	16.1000	16.1000	0.000%	1	846	-37.888%
2026-06-25	16.3000	16.3000	16.1000	16.1000	+3.871%	11	846	-37.888%
2026-06-24	15.5000	15.5000	15.5000	15.5000	-17.641%	1	850	-35.484%
2026-06-22	18.9000	18.9000	18.7300	18.8200	+7.543%	9	850	-46.865%
2026-06-17	17.5000	17.5000	17.5000	17.5000	+4.167%	1	851	-42.857%
2026-06-16	16.8000	16.8000	16.8000	16.8000	+1.818%	1	851	-40.476%
2026-06-03	17.4000	17.4000	16.5000	16.5000	-7.303%	4	854	-39.394%
2026-06-02	17.1000	17.9900	17.1000	17.8000	+1.136%	19	854	-43.820%
2026-06-01	17.6000	17.6000	17.6000	17.6000	+8.978%	16	853	-43.182%
2026-05-29	16.2500	16.2500	16.1500	16.1500	+10.239%	2	853	-38.080%
2026-05-28	14.6500	14.6500	14.6500	14.6500	-7.571%	1	854	-31.741%
2026-05-27	15.9000	15.9000	15.8500	15.8500	+26.800%	20	855	-36.909%
2026-05-19	11.6000	12.5000	11.6000	12.5000	-15.254%	4	874	-20.000%
2026-05-14	14.1500	14.7500	14.1500	14.7500	+5.132%	84	895	-32.203%
2026-05-12	14.0300	14.0300	14.0300	14.0300	-8.955%	1	936	-28.724%
2026-05-11	15.4100	15.4100	15.4100	15.4100	+5.188%	2	936	-35.107%
2026-05-06	13.9300	14.6500	13.9300	14.6500	+12.692%	3	936	-31.741%
2026-05-05	13.0000	13.0000	13.0000	13.0000	+22.411%	1	937	-23.077%
2026-04-29	10.6200	10.6200	10.6200	10.6200	-3.630%	5	942	-5.838%
2026-04-20	10.6300	11.1400	10.6300	11.0200	-5.408%	20	944	-9.256%
2026-04-17	11.6500	11.6500	11.6500	11.6500	+22.632%	5	960	-14.163%
2026-04-08	9.6000	9.6000	9.5000	9.5000	+28.378%	11	965	+5.263%
2026-04-01	7.4400	7.4400	7.4000	7.4000	+3.497%	30	965	+35.135%
2026-03-31	6.8600	7.1500	6.8600	7.1500	+6.716%	13	980	+39.860%
2026-03-26	6.7000	6.7000	6.7000	6.7000	-16.250%	1	977	+49.254%
2026-03-25	8.0000	8.0000	8.0000	8.0000	+5.263%	1	978	+25.000%
2026-03-23	7.7300	7.7300	7.5000	7.6000	-12.744%	6	978	+31.579%
2026-03-17	8.7100	8.7100	8.7100	8.7100	+9.148%	2	974	+14.811%
2026-03-16	7.8000	7.9800	7.8000	7.9800	+35.254%	14	973	+25.313%
2026-03-13	5.9000	5.9000	5.9000	5.9000	-18.621%	5	967	+69.492%
2026-03-12	7.3000	7.3000	7.2500	7.2500	-11.585%	11	967	+37.931%
2026-03-11	8.5800	9.4000	8.2000	8.2000	+20.588%	9	968	+21.951%
2026-03-09	6.8000	6.8000	6.8000	6.8000	-21.387%	10	960	+47.059%
2026-03-04	8.4500	8.6500	8.3900	8.6500	+5.488%	9	970	+15.607%
2026-03-03	8.1700	8.2000	8.1000	8.2000	-19.212%	22	967	+21.951%
2026-03-02	10.1500	10.1500	10.1500	10.1500	-6.452%	2	967	-1.478%
2026-02-26	10.0000	10.8500	10.0000	10.8500	-5.074%	3	967	-7.834%
2026-02-25	11.0000	12.5000	11.0000	11.4300	+10.971%	12	967	-12.511%
2026-02-23	10.1900	10.5000	10.1900	10.3000	+1.980%	6	967	-2.913%
2026-02-20	10.1000	10.1000	10.1000	10.1000	+6.316%	1	962	-0.990%
2026-02-17	9.5000	9.5000	9.5000	9.5000	-0.524%	102	962	+5.263%
2026-02-11	10.6900	10.6900	9.2000	9.5500	+5.525%	17	860	+4.712%
2026-02-10	8.6000	9.0500	8.6000	9.0500	+2.841%	6	850	+10.497%
2026-02-09	9.0000	9.0000	8.8000	8.8000	+7.317%	5	845	+13.636%
2026-02-03	8.0000	8.2000	8.0000	8.2000	+1.990%	71	843	+21.951%
2026-02-02	8.1100	8.1100	8.0400	8.0400	+0.500%	11	889	+24.378%
2026-01-30	8.4300	8.4300	8.0000	8.0000	-10.615%	8	878	+25.000%
2026-01-29	8.6700	8.9500	8.0000	8.9500	-3.452%	45	880	+11.732%
2026-01-28	9.1500	9.2700	9.1500	9.2700	+5.943%	4	962	+7.875%
2026-01-27	6.0500	8.7500	6.0500	8.7500	+9.649%	7	962	+14.286%
2026-01-26	8.0000	8.0000	7.9300	7.9800	+2.439%	42	956	+25.313%
2026-01-23	7.3900	7.7900	7.2500	7.7900	+3.867%	59	933	+28.370%
2026-01-22	7.5200	7.7000	7.5000	7.5000	+6.383%	171	940	+33.333%
2026-01-21	7.0500	7.0500	7.0500	7.0500	+7.634%	1	903	+41.844%
2026-01-20	6.8000	6.8000	6.5500	6.5500	-6.026%	23	904	+52.672%
2026-01-15	7.3400	7.3400	6.9700	6.9700	+4.030%	27	884	+43.472%
2026-01-14	6.6500	6.7000	6.6500	6.7000	+0.752%	21	876	+49.254%
2026-01-13	6.7800	6.8000	6.6500	6.6500	-2.206%	32	874	+50.376%
2026-01-12	7.0400	7.0400	6.7300	6.8000	+12.397%	53	872	+47.059%
2026-01-09	6.0000	6.0500	6.0000	6.0500	+0.833%	30	897	+65.289%
2026-01-08	6.0000	6.0000	5.9000	6.0000	-5.063%	71	905	+66.667%
2026-01-07	5.8700	6.3200	5.8300	6.3200	-4.242%	69	908	+58.228%
2026-01-06	6.5000	6.6000	6.5000	6.6000	+12.821%	51	928	+51.515%
2026-01-05	5.8500	5.9000	5.8500	5.8500	+2.632%	206	868	+70.940%
2026-01-02	5.5200	5.7000	5.5000	5.7000	+24.726%	79	868	+75.439%
2025-12-31	5.0000	5.0000	4.5700	4.5700	-4.792%	29	953	+118.818%
2025-12-30	4.9000	4.9000	4.7700	4.8000	+6.667%	34	953	+108.333%
2025-12-29	4.7000	4.7000	4.5000	4.5000	-6.250%	21	919	+122.222%
2025-12-26	4.8000	4.8000	4.6700	4.8000	+10.599%	13	900	+108.333%
2025-12-24	4.5000	4.5000	4.3400	4.3400	-0.230%	2	887	+130.415%
2025-12-23	4.4000	4.4000	4.2500	4.3500	+4.819%	33	887	+129.885%
2025-12-22	4.1500	4.1500	4.1500	4.1500	0.000%	2	854	+140.964%
2025-12-19	4.1600	4.2800	4.0000	4.1500	+3.750%	66	854	+140.964%
2025-12-17	4.0000	4.0000	4.0000	4.0000	-8.884%	15	826	+150.000%
2025-12-12	4.3900	4.3900	4.3900	4.3900	-2.444%	10	811	+127.790%
2025-12-11	4.3500	4.6500	4.2000	4.5000	+2.273%	56	801	+122.222%
2025-12-08	4.4600	4.4600	4.2600	4.4000	0.000%	5	747	+127.273%
2025-12-03	4.4000	4.4000	4.4000	4.4000	+3.529%	11	742	+127.273%
2025-12-02	4.4000	4.4000	4.2500	4.2500	+0.236%	25	731	+135.294%
2025-12-01	4.5500	4.5500	4.2400	4.2400	+7.342%	93	706	+135.849%
2025-11-25	4.0500	4.0500	3.9500	3.9500	-2.228%	2	639	+153.165%
2025-11-24	4.0400	4.0400	4.0400	4.0400	-10.222%	1	637	+147.525%
2025-11-20	4.5000	4.5000	4.5000	4.5000	+4.895%	15	636	+122.222%
2025-11-18	4.2900	4.2900	4.2900	4.2900	-10.625%	6	621	+133.100%
2025-11-17	4.8000	4.8000	4.8000	4.8000	-11.927%	1	621	+108.333%
2025-11-12	5.6000	5.6000	5.4500	5.4500	-2.504%	11	620	+83.486%
2025-11-11	5.5000	5.5900	5.5000	5.5900	+9.608%	36	609	+78.891%
2025-11-10	5.3500	5.3500	5.1000	5.1000	+2.000%	59	608	+96.078%
2025-11-04	5.6000	5.6000	5.0000	5.0000	-10.714%	15	594	+100.000%
2025-11-03	5.5000	5.6000	5.4900	5.6000	+4.869%	41	621	+78.571%
2025-10-28	5.3400	5.3400	5.3400	5.3400	+1.714%	1	621	+87.266%
2025-10-27	5.2500	5.2500	5.2500	5.2500	+5.634%	1	620	+90.476%
2025-10-24	4.9700	4.9700	4.9700	4.9700	-25.821%	21	620	+101.207%
2025-10-23	6.7000	6.7000	6.7000	6.7000	+36.735%	26	620	+49.254%
2025-10-22	4.9000	4.9000	4.9000	4.9000	+8.889%	25	628	+104.082%
2025-10-21	4.5000	4.5000	4.5000	4.5000	-10.000%	25	603	+122.222%
2025-10-20	4.9000	5.0000	4.9000	5.0000	+8.696%	30	590	+100.000%
2025-10-17	4.6000	4.6000	4.6000	4.6000	+2.908%	1	560	+117.391%
2025-10-15	4.5000	4.5000	4.4200	4.4700	+4.196%	145	559	+123.714%
2025-10-13	4.3000	4.3000	4.2900	4.2900	+35.331%	14	414	+133.100%
2025-10-10	3.3000	3.3000	3.1700	3.1700	-27.126%	2	400	+215.457%
2025-10-09	4.4000	4.4000	4.3500	4.3500	-7.447%	4	400	+129.885%
2025-10-08	4.7000	4.7000	4.7000	4.7000	+3.297%	30	438	+112.766%
2025-10-07	4.5500	4.5500	4.5500	4.5500	-5.208%	163	250	+119.780%
2025-10-06	5.2500	5.2500	4.5800	4.8000	+24.031%	27	250	+108.333%
2025-09-29	3.8700	3.8700	3.8700	3.8700	+72.768%	1	226	+158.398%
2025-08-29	2.2400	2.2400	2.2400	2.2400	-3.863%	1	224	+346.429%
2025-08-28	2.3300	2.3300	2.3300	2.3300	+0.431%	1	224	+329.185%
2025-08-20	2.3200	2.3200	2.3200	2.3200	-15.636%	1	223	+331.034%
2025-08-13	2.2400	2.7800	2.2400	2.7500	+18.026%	85	222	+263.636%
2025-08-08	2.3200	2.3300	2.3200	2.3300	-6.426%	3	149	+329.185%
2025-08-07	2.2000	2.4900	2.2000	2.4900	+14.220%	30	146	+301.606%
2025-08-05	2.1800	2.1800	2.1800	2.1800	-8.403%	10	126	+358.716%
2025-07-29	2.3800	2.3800	2.3800	2.3800	+13.333%	1	116	+320.168%
2025-07-02	2.1000	2.1000	2.1000	2.1000	-0.943%	50	115	+376.190%
2025-06-24	2.1200	2.1200	2.1200	2.1200	+22.543%	5	91	+371.698%
2025-06-10	1.7300	1.7300	1.7300	1.7300	+3.593%	2	88	+478.035%
2025-06-03	1.6700	1.6700	1.6700	1.6700	+23.704%	26	86	+498.802%
2025-03-05	1.3500	1.3500	1.3500	1.3500	+28.571%	30	60	+640.741%
2025-01-07	1.0500	1.0500	1.0500	1.0500	-32.258%	50	60	+852.381%
2024-12-06	1.5500	1.5500	1.5500	1.5500	-33.761%	4	12	+545.161%
2024-09-30	2.3400	2.3400	2.3400	2.3400	0.000%	10	10	+327.350%