Dark

EEM20270115C62
EEM Jan 15 2027 62.00 Call (EEM270115C00062000)
option OPRA

EOD

Aug 4, 2026

8.00+21.212%(+1.40)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	7.9000	8.0000	7.9000	8.0000	+21.212%	12	14,297	0.000%
2026-08-03	6.6000	6.6000	6.6000	6.6000	-5.444%	15	14,297	+21.212%
2026-07-31	7.0000	7.0000	6.9800	6.9800	+10.269%	10	14,297	+14.613%
2026-07-30	6.3300	6.3300	6.3300	6.3300	-34.404%	5	14,291	+26.382%
2026-07-10	9.6500	9.6500	9.6500	9.6500	+10.286%	1	14,296	-17.098%
2026-07-07	9.2000	9.7500	8.7500	8.7500	-12.500%	8	14,296	-8.571%
2026-07-06	10.0000	10.0000	10.0000	10.0000	-8.676%	4	14,297	-20.000%
2026-06-30	10.9500	10.9500	10.9500	10.9500	+1.860%	58	14,297	-26.941%
2026-06-26	10.7500	10.7500	10.7500	10.7500	-4.444%	1	14,297	-25.581%
2026-06-16	11.2500	11.2500	11.2500	11.2500	-5.700%	1	14,297	-28.889%
2026-06-03	11.8300	11.9300	11.8300	11.9300	-2.612%	6	14,297	-32.942%
2026-06-02	13.2000	13.2000	12.2500	12.2500	+1.491%	100	14,297	-34.694%
2026-06-01	12.0700	12.0700	12.0700	12.0700	+29.785%	2	14,333	-33.720%
2026-05-13	9.3000	9.3000	9.3000	9.3000	+15.528%	16	14,333	-13.978%
2026-05-12	8.0100	8.0500	8.0100	8.0500	-19.580%	3	14,349	-0.621%
2026-05-11	10.0100	10.0100	10.0100	10.0100	+4.707%	2	14,349	-20.080%
2026-05-08	9.5600	9.5600	9.5600	9.5600	+36.571%	10	14,348	-16.318%
2026-05-01	7.0000	7.0000	7.0000	7.0000	+11.111%	1	14,338	+14.286%
2026-04-28	6.3000	6.3000	6.3000	6.3000	-5.689%	1	14,339	+26.984%
2026-04-27	6.7000	6.9500	6.6800	6.6800	+6.032%	7	14,338	+19.760%
2026-04-23	6.3000	6.3000	6.3000	6.3000	+3.618%	2	14,341	+26.984%
2026-04-21	6.0800	6.0800	6.0800	6.0800	-2.720%	2	14,341	+31.579%
2026-04-20	6.2500	6.2500	6.2500	6.2500	-7.953%	2	14,343	+28.000%
2026-04-17	6.0000	7.0500	6.0000	6.7900	+10.767%	48	14,343	+17.820%
2026-04-16	5.8000	6.1300	5.8000	6.1300	+2.337%	13	14,353	+30.506%
2026-04-15	5.9900	5.9900	5.9900	5.9900	+4.174%	9	14,353	+33.556%
2026-04-14	5.7500	5.7500	5.7500	5.7500	+15.000%	5	14,344	+39.130%
2026-04-13	5.0000	5.0000	5.0000	5.0000	-0.398%	1	14,339	+60.000%
2026-04-10	5.0500	5.0500	5.0200	5.0200	+2.449%	15	14,338	+59.363%
2026-04-08	5.3200	5.3200	4.2600	4.9000	+30.667%	3,015	15,012	+63.265%
2026-04-06	3.6000	3.7500	3.6000	3.7500	+4.167%	263	16,151	+113.333%
2026-04-02	3.6500	3.6500	3.6000	3.6000	+68.224%	134	16,141	+122.222%
2026-04-01	3.7600	3.7600	2.1400	2.1400	-40.556%	22	16,141	+273.832%
2026-03-31	3.0000	3.6000	3.0000	3.6000	+11.801%	93	16,163	+122.222%
2026-03-30	2.4900	3.2200	2.4900	3.2200	+222.000%	2	16,256	+148.447%
2026-03-19	1.0000	1.0000	1.0000	1.0000	-75.124%	2	16,256	+700.000%
2026-03-18	4.0200	4.0200	4.0200	4.0200	-16.250%	2	16,256	+99.005%
2026-03-17	4.7000	4.8000	4.7000	4.8000	+26.316%	3	16,258	+66.667%
2026-03-12	4.0000	4.0000	3.8000	3.8000	-7.317%	7	16,261	+110.526%
2026-03-11	4.3300	4.3300	4.1000	4.1000	-3.529%	9	16,258	+95.122%
2026-03-10	4.6500	5.0000	4.2500	4.2500	+21.429%	10,026	16,250	+88.235%
2026-03-09	3.5000	3.5000	3.5000	3.5000	-7.895%	20	6,244	+128.571%
2026-03-06	3.9800	4.0200	3.8000	3.8000	+2.151%	1,015	6,264	+110.526%
2026-03-05	4.1300	4.1300	3.6500	3.7200	-23.299%	3,541	5,481	+115.054%
2026-03-04	4.2000	4.8500	4.2000	4.8500	+8.989%	1,041	2,977	+64.948%
2026-03-03	4.3700	4.4500	3.3900	4.4500	-22.067%	51	2,028	+79.775%
2026-03-02	6.4500	6.4500	5.5000	5.7100	-5.620%	37	2,015	+40.105%
2026-02-27	6.1700	6.1700	6.0500	6.0500	-3.662%	7	2,011	+32.231%
2026-02-26	6.4000	6.4000	6.2800	6.2800	-2.636%	4	2,010	+27.389%
2026-02-25	6.5500	6.8400	6.4500	6.4500	+7.143%	13	2,004	+24.031%
2026-02-24	5.7000	6.2600	5.7000	6.0200	+11.481%	71	2,004	+32.890%
2026-02-23	5.5800	5.6100	5.4000	5.4000	+0.559%	144	2,005	+48.148%
2026-02-20	4.6500	5.3700	4.6500	5.3700	+21.769%	82	1,992	+48.976%
2026-02-19	4.4100	4.4100	4.4100	4.4100	-7.741%	13	2,008	+81.406%
2026-02-18	4.8600	5.2700	4.7800	4.7800	-4.400%	72	2,021	+67.364%
2026-02-17	4.5000	5.0000	4.5000	5.0000	0.000%	6	1,962	+60.000%
2026-02-13	4.7500	5.0000	4.7500	5.0000	+2.041%	17	1,949	+60.000%
2026-02-12	4.8100	5.5000	4.8100	4.9000	-10.092%	52	1,949	+63.265%
2026-02-11	5.0000	5.4500	4.7000	5.4500	+24.714%	65	1,984	+46.789%
2026-02-10	5.0000	5.0000	4.3700	4.3700	+1.392%	11	1,938	+83.066%
2026-02-09	4.3100	4.3100	4.3100	4.3100	+28.657%	1	1,940	+85.615%
2026-02-05	3.3500	3.3500	3.3500	3.3500	-5.099%	2	1,939	+138.806%
2026-02-04	3.5300	3.5300	3.5300	3.5300	-10.633%	45	1,939	+126.629%
2026-02-03	3.9300	3.9500	3.9300	3.9500	+6.757%	4	1,927	+102.532%
2026-02-02	3.8900	4.0000	3.7000	3.7000	-16.854%	524	1,926	+116.216%
2026-01-29	5.0000	5.0000	4.4400	4.4500	-6.316%	32	1,462	+79.775%
2026-01-28	4.8800	4.8800	4.7500	4.7500	+10.465%	13	1,431	+68.421%
2026-01-27	4.1000	4.3000	4.1000	4.3000	+12.272%	57	1,420	+86.047%
2026-01-26	3.8300	3.8300	3.8300	3.8300	+21.975%	1	1,465	+108.877%
2026-01-21	3.1700	3.2500	3.1400	3.1400	-10.286%	53	1,464	+154.777%
2026-01-16	3.5000	3.5000	3.5000	3.5000	+14.754%	1,000	412	+128.571%
2026-01-15	3.0500	3.0500	3.0500	3.0500	+7.774%	1	412	+162.295%
2026-01-14	2.8300	2.8300	2.8300	2.8300	+17.917%	200	411	+182.686%
2026-01-08	2.4000	2.4000	2.4000	2.4000	-1.235%	13	211	+233.333%
2026-01-07	2.4300	2.4300	2.4300	2.4300	+5.652%	30	198	+229.218%
2026-01-02	2.5000	2.5000	2.2700	2.3000	+100.000%	6	168	+247.826%
2025-12-29	1.1500	1.1500	1.1500	1.1500	-35.028%	3	164	+595.652%
2025-12-10	1.7700	1.7700	1.7700	1.7700	-1.667%	5	164	+351.977%
2025-10-09	1.7600	1.9100	1.7500	1.8000	0.000%	159	159	+344.444%