Dark

EEM20270115C60
EEM Jan 15 2027 60.00 Call (EEM270115C00060000)
option OPRA

EOD

Aug 6, 2026

8.86-2.637%(-0.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	8.8600	8.8600	8.8600	8.8600	-2.637%	1	7,310	0.000%
2026-08-05	9.0000	9.1000	9.0000	9.1000	-3.704%	18	7,311	-2.637%
2026-08-04	9.0600	9.4500	9.0300	9.4500	+41.045%	27	7,311	-6.243%
2026-07-29	6.4100	6.7000	6.1000	6.7000	-22.364%	32	7,312	+32.239%
2026-07-27	8.6300	8.6300	8.6300	8.6300	+6.412%	1	7,302	+2.665%
2026-07-24	8.1100	8.1100	8.1100	8.1100	-9.889%	2	7,302	+9.248%
2026-07-23	9.0000	9.0000	9.0000	9.0000	-6.929%	1	7,302	-1.556%
2026-07-21	9.5000	9.6700	9.5000	9.6700	+11.022%	192	7,492	-8.376%
2026-07-17	8.7100	8.7100	8.7100	8.7100	-12.900%	1	7,373	+1.722%
2026-07-08	10.0000	10.0000	10.0000	10.0000	-3.382%	1	7,372	-11.400%
2026-07-07	10.1400	10.3500	10.1400	10.3500	-7.589%	33	7,385	-14.396%
2026-07-01	11.4500	11.4500	11.2000	11.2000	-9.677%	11	7,384	-20.893%
2026-06-30	12.1000	12.4000	12.1000	12.4000	+6.255%	4	7,385	-28.548%
2026-06-26	11.7500	11.9000	11.6700	11.6700	-10.231%	7	7,384	-24.079%
2026-06-25	13.0000	13.0000	13.0000	13.0000	-9.408%	2	7,387	-31.846%
2026-06-18	14.3200	14.3500	14.2500	14.3500	+6.296%	4	7,393	-38.258%
2026-06-17	13.3500	13.5000	13.3500	13.5000	+5.469%	10	7,393	-34.370%
2026-06-16	12.8000	12.8000	12.8000	12.8000	-6.227%	13	7,393	-30.781%
2026-06-15	13.0000	13.6500	13.0000	13.6500	+15.678%	67	7,406	-35.092%
2026-06-12	11.8000	11.8000	11.8000	11.8000	+21.649%	70	7,438	-24.915%
2026-06-10	9.7000	9.7000	9.7000	9.7000	-3.483%	1	7,438	-8.660%
2026-06-09	11.4000	11.7000	10.0500	10.0500	-3.365%	6	7,438	-11.841%
2026-06-08	10.4100	10.4100	10.4000	10.4000	+8.333%	32	7,442	-14.808%
2026-06-05	9.5700	9.6000	9.5700	9.6000	-25.811%	3	7,474	-7.708%
2026-06-04	12.7500	12.9400	12.2000	12.9400	-3.216%	722	7,475	-31.530%
2026-06-03	13.5000	13.9500	13.2700	13.3700	-4.975%	46	7,566	-33.732%
2026-06-02	14.0000	14.1000	13.8000	14.0700	+1.957%	62	7,569	-37.029%
2026-06-01	13.9000	13.9000	13.6000	13.8000	+9.960%	837	7,581	-35.797%
2026-05-29	12.5500	12.5500	12.5500	12.5500	+4.583%	1	7,137	-29.402%
2026-05-27	12.0000	12.0000	12.0000	12.0000	+1.437%	300	7,137	-26.167%
2026-05-26	11.8500	11.8500	11.8300	11.8300	+14.632%	2	7,137	-25.106%
2026-05-22	10.3200	10.3200	10.3200	10.3200	+2.891%	2	7,138	-14.147%
2026-05-21	9.4000	10.0300	9.4000	10.0300	+5.579%	11	7,145	-11.665%
2026-05-20	9.4000	9.5000	9.4000	9.5000	+6.145%	400	7,145	-6.737%
2026-05-18	8.9500	8.9500	8.9500	8.9500	-4.278%	1	7,306	-1.006%
2026-05-15	9.0900	9.3700	9.0900	9.3500	-13.426%	10	7,306	-5.241%
2026-05-14	10.7000	11.0000	10.7000	10.8000	+0.935%	303	7,364	-17.963%
2026-05-13	10.8000	10.8000	10.7000	10.7000	+9.184%	13	7,470	-17.196%
2026-05-12	9.4000	9.8000	9.3000	9.8000	-13.732%	19	7,470	-9.592%
2026-05-11	11.2500	11.3600	11.2500	11.3600	+2.435%	11	7,470	-22.007%
2026-05-08	10.9500	11.0900	10.9500	11.0900	+6.124%	8	7,460	-20.108%
2026-05-07	10.4500	10.4500	10.4500	10.4500	-1.415%	5	7,464	-15.215%
2026-05-06	10.0000	10.6000	10.0000	10.6000	+12.169%	17	7,459	-16.415%
2026-05-05	9.0000	9.4500	9.0000	9.4500	+14.684%	59	7,461	-6.243%
2026-05-04	8.1800	8.6500	8.1800	8.2400	+0.122%	49	7,465	+7.524%
2026-05-01	8.3500	8.3500	8.2300	8.2300	+11.973%	5	7,471	+7.655%
2026-04-28	7.3500	7.3500	7.3500	7.3500	-8.696%	11	7,481	+20.544%
2026-04-27	8.0000	8.0500	8.0000	8.0500	+1.258%	302	7,481	+10.062%
2026-04-24	7.9500	7.9500	7.9500	7.9500	+13.248%	1	7,315	+11.447%
2026-04-23	7.4200	7.4200	7.0000	7.0200	-7.874%	224	7,320	+26.211%
2026-04-22	7.7000	7.7000	7.5000	7.6200	+5.833%	111	7,471	+16.273%
2026-04-21	7.0500	7.8000	7.0500	7.2000	-10.224%	32	7,443	+23.056%
2026-04-17	7.8000	8.3000	7.8000	8.0200	+12.958%	42	7,443	+10.474%
2026-04-16	7.0500	7.1000	7.0500	7.1000	+1.429%	2	7,441	+24.789%
2026-04-15	6.9000	7.0000	6.9000	7.0000	+6.870%	13	7,442	+26.571%
2026-04-14	6.5000	6.5500	6.5000	6.5500	+3.968%	6	7,442	+35.267%
2026-04-13	6.0000	6.4000	6.0000	6.3000	+3.279%	13	7,443	+40.635%
2026-04-10	6.0600	6.1500	6.0600	6.1000	+1.329%	7	7,443	+45.246%
2026-04-09	5.7800	6.0200	5.5900	6.0200	-2.589%	284	7,448	+47.176%
2026-04-08	6.3500	6.5000	5.8000	6.1800	+41.743%	581	7,544	+43.366%
2026-04-07	4.4500	4.4500	4.1500	4.3600	-3.111%	121	7,207	+103.211%
2026-04-06	4.6000	4.6000	4.5000	4.5000	+3.448%	28	7,260	+96.889%
2026-04-02	3.1100	4.8000	3.1100	4.3500	-4.396%	203	7,219	+103.678%
2026-04-01	4.7200	5.0600	4.5500	4.5500	+1.790%	300	7,219	+94.725%
2026-03-31	3.8800	4.6500	3.7000	4.4700	+17.632%	124	7,132	+98.210%
2026-03-30	4.3000	4.3000	3.7400	3.8000	-9.524%	263	7,042	+133.158%
2026-03-27	4.3300	4.3300	4.0500	4.2000	-6.667%	197	6,957	+110.952%
2026-03-26	4.5000	4.5000	4.5000	4.5000	-10.359%	2	6,804	+96.889%
2026-03-25	4.9000	5.0200	4.8500	5.0200	+10.817%	91	6,971	+76.494%
2026-03-24	4.3300	4.5300	4.3300	4.5300	-5.625%	56	6,989	+95.585%
2026-03-23	4.9100	5.0500	4.5500	4.8000	+15.663%	1,264	7,038	+84.583%
2026-03-20	4.3000	4.3500	4.0000	4.1500	-17.000%	472	7,418	+113.494%
2026-03-19	4.3300	5.0000	4.1300	5.0000	+3.734%	50	7,585	+77.200%
2026-03-18	5.0000	5.2500	4.8000	4.8200	-9.228%	194	7,747	+83.817%
2026-03-17	5.5000	5.5500	5.2000	5.3100	+2.708%	15	7,839	+66.855%
2026-03-16	5.0900	5.1700	4.9500	5.1700	+20.794%	40	7,843	+71.373%
2026-03-13	5.0500	5.0500	4.2200	4.2800	-7.359%	1,052	7,850	+107.009%
2026-03-12	4.5000	4.6200	4.3500	4.6200	-16.000%	179	8,073	+91.775%
2026-03-11	5.5000	5.5000	5.5000	5.5000	+1.852%	20	8,077	+61.091%
2026-03-10	5.2000	6.0000	5.2000	5.4000	-5.263%	1,110	8,077	+64.074%
2026-03-09	4.4000	5.7000	4.1500	5.7000	+25.275%	163	7,160	+55.439%
2026-03-06	4.3600	4.9000	4.2900	4.5500	+4.598%	33	7,235	+94.725%
2026-03-05	4.8000	4.8000	4.3500	4.3500	-23.009%	25	7,233	+103.678%
2026-03-04	5.4500	5.7000	5.2300	5.6500	+5.607%	102	7,234	+56.814%
2026-03-03	5.0000	5.4600	4.4000	5.3500	-20.387%	83	7,153	+65.607%
2026-03-02	6.5800	6.8000	6.5800	6.7200	-8.571%	49	7,184	+31.845%
2026-02-27	7.2500	7.3500	6.7500	7.3500	-6.962%	17	7,202	+20.544%
2026-02-26	7.5500	7.9000	6.8700	7.9000	+3.811%	23	7,194	+12.152%
2026-02-25	7.6000	7.9000	7.4500	7.6100	+5.548%	49	7,156	+16.426%
2026-02-24	6.9900	7.5000	6.7500	7.2100	+10.923%	1,272	7,156	+22.885%
2026-02-23	6.7500	6.8500	6.5000	6.5000	-7.143%	152	6,060	+36.308%
2026-02-20	6.1200	7.0000	6.1200	7.0000	+18.644%	45	5,915	+26.571%
2026-02-19	5.8600	6.0000	5.8600	5.9000	-3.279%	110	5,909	+50.169%
2026-02-18	6.0000	6.5500	5.7500	6.1000	+5.172%	53	5,870	+45.246%
2026-02-17	5.5000	6.3000	5.5000	5.8000	-4.918%	10	5,858	+52.759%
2026-02-13	5.5500	6.1500	5.4500	6.1000	+1.667%	1,277	5,429	+45.246%
2026-02-12	6.4500	6.5500	5.7500	6.0000	-4.000%	68	5,429	+47.667%
2026-02-11	6.0000	6.2500	5.9000	6.2500	+11.607%	15	5,476	+41.760%
2026-02-10	5.6800	5.8000	5.6000	5.6000	0.000%	939	5,486	+58.214%
2026-02-09	5.2500	5.6500	5.2500	5.6000	+8.949%	125	4,649	+58.214%
2026-02-06	4.6900	5.4500	4.6000	5.1400	+22.381%	128	4,541	+72.374%
2026-02-05	4.3200	4.4500	4.2000	4.2000	-7.080%	132	4,511	+110.952%
2026-02-04	4.8000	4.9000	4.2500	4.5200	-10.495%	442	4,550	+96.018%
2026-02-03	5.2500	5.2500	4.9500	5.0500	+5.208%	156	4,756	+75.446%
2026-02-02	4.7000	5.0000	4.7000	4.8000	-0.208%	184	4,838	+84.583%
2026-01-30	5.3800	5.3800	4.7100	4.8100	-14.107%	222	4,970	+84.200%
2026-01-29	6.2000	6.2000	5.1000	5.6000	-5.405%	64	5,008	+58.214%
2026-01-28	5.8700	6.2500	5.6000	5.9200	+7.636%	748	5,375	+49.662%
2026-01-27	5.1000	5.6000	5.1000	5.5000	+14.345%	137	4,960	+61.091%
2026-01-26	4.7500	5.1000	4.7200	4.8100	+3.888%	220	4,933	+84.200%
2026-01-23	4.5000	4.7000	4.4300	4.6300	+2.889%	256	4,822	+91.361%
2026-01-22	5.1500	5.1500	4.4000	4.5000	+9.223%	251	4,847	+96.889%
2026-01-21	4.1200	4.2500	4.0400	4.1200	+12.877%	88	4,724	+115.049%
2026-01-20	4.2500	4.2500	3.6500	3.6500	-6.410%	35	4,722	+142.740%
2026-01-16	3.9000	4.0100	3.8500	3.9000	-3.465%	91	4,689	+127.179%
2026-01-15	3.8000	4.4500	3.8000	4.0400	+9.189%	202	4,689	+119.307%
2026-01-14	3.8400	3.8400	3.7000	3.7000	+0.271%	55	4,666	+139.459%
2026-01-13	4.5000	4.5000	3.4500	3.6900	-6.582%	155	4,637	+140.108%
2026-01-12	3.5500	4.0500	3.5500	3.9500	+16.176%	203	4,548	+124.304%
2026-01-09	3.4000	3.5000	3.4000	3.4000	+2.102%	53	4,434	+160.588%
2026-01-08	3.2500	3.3300	3.2500	3.3300	+4.063%	39	4,381	+166.066%
2026-01-07	3.5000	3.5000	3.1500	3.2000	-9.859%	237	4,355	+176.875%
2026-01-06	3.5700	3.6600	3.5500	3.5500	+1.429%	63	4,257	+149.577%
2026-01-05	3.1400	3.5500	3.1200	3.5000	+15.512%	191	4,195	+153.143%
2026-01-02	3.0000	3.1000	2.9700	3.0300	+37.727%	115	4,064	+192.409%
2025-12-31	2.2500	2.3000	1.9800	2.2000	-3.084%	32	3,963	+302.727%
2025-12-30	2.2900	2.3500	2.1900	2.2700	0.000%	446	3,963	+290.308%
2025-12-29	2.2700	2.2700	2.2700	2.2700	-9.200%	1	3,520	+290.308%
2025-12-26	2.4000	2.5000	2.4000	2.5000	+16.279%	22	3,519	+254.400%
2025-12-23	2.1500	2.1500	2.1500	2.1500	+10.256%	2	3,521	+312.093%
2025-12-19	2.0400	2.0400	1.9500	1.9500	+7.735%	20	3,521	+354.359%
2025-12-18	1.8100	1.8100	1.7900	1.8100	-12.136%	10	3,501	+389.503%
2025-12-04	2.0600	2.0600	2.0600	2.0600	-5.505%	31	3,495	+330.097%
2025-12-01	2.3800	2.4700	2.1800	2.1800	-20.438%	85	3,464	+306.422%
2025-11-28	2.7400	2.7400	2.7400	2.7400	+9.600%	1	3,443	+223.358%
2025-11-26	2.5000	2.5000	2.5000	2.5000	-8.088%	1	3,442	+254.400%
2025-11-14	2.7200	2.7200	2.7200	2.7200	-9.635%	2	3,442	+225.735%
2025-11-11	3.0600	3.0600	2.7700	3.0100	+4.152%	37	3,442	+194.352%
2025-11-10	2.8900	2.8900	2.8900	2.8900	+8.647%	2	3,411	+206.574%
2025-11-06	2.6600	2.6600	2.6600	2.6600	-9.831%	1	3,413	+233.083%
2025-11-05	3.0000	3.0000	2.6300	2.9500	-2.318%	72	3,413	+200.339%
2025-10-27	2.8500	3.0200	2.8500	3.0200	+11.852%	4	3,412	+193.377%
2025-10-24	2.7000	2.7000	2.7000	2.7000	-2.878%	2	3,412	+228.148%
2025-10-21	2.4100	2.7800	2.3500	2.7800	+18.298%	58	3,411	+218.705%
2025-10-20	2.3500	2.3500	2.3500	2.3500	-5.622%	2	3,363	+277.021%
2025-10-17	2.4900	2.4900	2.4900	2.4900	+8.261%	1	3,363	+255.823%
2025-10-15	2.3200	2.3200	2.3000	2.3000	+11.650%	2	3,363	+285.217%
2025-10-14	2.0700	2.3100	2.0500	2.0600	+24.096%	101	3,363	+330.097%
2025-10-10	1.6500	2.0200	1.6500	1.6600	-25.225%	48	3,276	+433.735%
2025-10-09	2.2200	2.2200	2.2200	2.2200	-14.943%	3	3,236	+299.099%
2025-10-07	2.5000	2.6100	2.5000	2.6100	+2.756%	6	3,236	+239.464%
2025-10-06	2.5400	2.5400	2.5400	2.5400	+9.483%	1	3,236	+248.819%
2025-10-03	2.3200	2.3200	2.3200	2.3200	+22.105%	5	3,237	+281.897%
2025-09-29	1.9000	1.9000	1.9000	1.9000	-7.317%	10	3,232	+366.316%
2025-09-23	2.0100	2.0500	2.0100	2.0500	+13.889%	140	3,232	+332.195%
2025-09-19	1.8000	1.8000	1.8000	1.8000	-8.163%	3	3,230	+392.222%
2025-09-17	2.0000	2.0000	1.9600	1.9600	+15.294%	3	3,230	+352.041%
2025-09-15	1.7000	1.7000	1.7000	1.7000	+11.111%	1	3,230	+421.176%
2025-09-12	1.5300	1.5300	1.5300	1.5300	+13.333%	5	3,229	+479.085%
2025-09-09	1.3500	1.3500	1.3500	1.3500	+48.352%	4	3,224	+556.296%
2025-08-26	0.9100	0.9100	0.9100	0.9100	-18.750%	1	3,224	+873.626%
2025-08-20	1.1200	1.1200	1.1200	1.1200	-7.438%	1	3,224	+691.071%
2025-08-18	1.2100	1.2100	1.2100	1.2100	+0.833%	3,000	3,224	+632.231%
2025-08-15	1.2200	1.2200	1.1000	1.2000	-9.091%	44	522	+638.333%
2025-08-13	1.3200	1.3200	1.3200	1.3200	+10.000%	20	505	+571.212%
2025-08-12	1.1900	1.2000	1.1900	1.2000	+11.111%	3	495	+638.333%
2025-08-05	1.0800	1.0800	1.0800	1.0800	+1.887%	2	492	+720.370%
2025-08-04	1.0000	1.0600	1.0000	1.0600	+3.922%	51	494	+735.849%
2025-08-01	0.9900	1.0200	0.9900	1.0200	-6.422%	4	444	+768.627%
2025-07-31	1.2800	1.2800	1.0900	1.0900	-11.382%	50	444	+712.844%
2025-07-23	1.2300	1.2300	1.2300	1.2300	0.000%	1	394	+620.325%
2025-07-16	1.0600	1.2400	1.0600	1.2300	+21.782%	3	395	+620.325%
2025-07-11	1.0100	1.0100	1.0100	1.0100	+12.222%	1	395	+777.228%
2025-07-09	0.9000	0.9000	0.9000	0.9000	-12.621%	5	395	+884.444%
2025-07-02	1.0300	1.0300	1.0300	1.0300	+7.292%	80	395	+760.194%
2025-06-30	0.9200	0.9600	0.9200	0.9600	+1.053%	4	315	+822.917%
2025-06-26	0.9500	0.9500	0.9500	0.9500	-14.414%	1	315	+832.632%
2025-06-16	1.1100	1.1100	1.1100	1.1100	+48.000%	4	315	+698.198%
2025-06-09	0.7500	0.7500	0.7500	0.7500	-16.667%	1	311	+1,081.333%
2025-05-19	0.9000	0.9000	0.9000	0.9000	+157.143%	1	312	+884.444%
2025-04-07	0.3300	0.3500	0.3300	0.3500	0.000%	8	311	+2,431.429%
2025-04-04	0.3500	0.3500	0.3500	0.3500	-40.678%	2	303	+2,431.429%
2025-03-26	0.5900	0.5900	0.5900	0.5900	0.000%	2	302	+1,401.695%
2025-03-10	0.5900	0.5900	0.5900	0.5900	-6.349%	50	300	+1,401.695%
2025-03-05	0.6300	0.6300	0.6300	0.6300	-31.522%	50	250	+1,306.349%
2025-02-21	1.1000	1.1000	0.9200	0.9200	0.000%	400	200	+863.043%