Dark

EEM20270115C64
EEM Jan 15 2027 64.00 Call (EEM270115C00064000)
option OPRA

EOD

Aug 3, 2026

5.50+37.500%(+1.50)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	5.5000	5.5000	5.5000	5.5000	+37.500%	15	14,745	0.000%
2026-07-29	4.3000	4.5500	4.0000	4.0000	-20.000%	18	14,745	+37.500%
2026-07-28	4.7700	5.0000	4.7700	5.0000	-25.816%	2	14,745	+10.000%
2026-07-22	6.7400	6.7400	6.7400	6.7400	-7.034%	2,500	15,961	-18.398%
2026-07-21	7.2500	7.2500	7.2500	7.2500	+17.886%	10	13,461	-24.138%
2026-07-17	6.1500	6.1500	6.1500	6.1500	-5.385%	10	13,461	-10.569%
2026-07-02	6.5000	6.5000	6.5000	6.5000	-18.750%	1	13,472	-15.385%
2026-06-29	8.0000	8.0000	8.0000	8.0000	-31.915%	1	13,472	-31.250%
2026-06-22	11.7500	11.7500	11.7500	11.7500	+4.444%	1	13,472	-53.191%
2026-06-18	11.2500	11.2500	11.2500	11.2500	+3.211%	1	13,473	-51.111%
2026-06-15	10.0000	10.9000	10.0000	10.9000	+45.333%	32	13,473	-49.541%
2026-06-11	7.6000	7.6000	7.5000	7.5000	-1.961%	22	13,474	-26.667%
2026-06-09	7.6500	7.6500	7.6500	7.6500	+5.517%	100	13,489	-28.105%
2026-06-05	8.0500	8.0500	7.2500	7.2500	-22.872%	31	13,550	-24.138%
2026-06-04	9.4000	9.4000	9.4000	9.4000	-13.523%	3	13,560	-41.489%
2026-06-02	10.8700	10.8700	10.8700	10.8700	+1.684%	1	13,560	-49.402%
2026-06-01	10.6900	10.6900	10.6900	10.6900	+25.029%	3	13,561	-48.550%
2026-05-29	8.5500	8.5500	8.5500	8.5500	-7.568%	1	13,558	-35.673%
2026-05-26	9.1500	9.2500	9.1500	9.2500	+45.669%	4	13,559	-40.541%
2026-05-19	6.0000	6.3500	6.0000	6.3500	-20.625%	300	13,559	-13.386%
2026-05-13	8.0000	8.0000	8.0000	8.0000	+19.403%	5	13,600	-31.250%
2026-05-12	7.2500	7.2500	6.7000	6.7000	-20.428%	46	13,615	-17.910%
2026-05-11	9.7500	9.7500	8.4200	8.4200	+4.337%	16	13,615	-34.679%
2026-05-06	7.6500	8.0700	7.6500	8.0700	+15.286%	2	13,610	-31.846%
2026-05-05	7.0000	7.0000	7.0000	7.0000	+20.690%	15	13,611	-21.429%
2026-05-04	5.8000	5.8000	5.8000	5.8000	-3.333%	1	13,596	-5.172%
2026-05-01	6.0400	6.0400	5.7500	6.0000	+15.607%	34	13,583	-8.333%
2026-04-29	5.1900	5.1900	5.1900	5.1900	-7.651%	10	13,583	+5.973%
2026-04-27	5.6200	5.6200	5.6200	5.6200	+15.164%	2	13,583	-2.135%
2026-04-23	4.8800	4.8800	4.8800	4.8800	-7.224%	1	13,583	+12.705%
2026-04-22	5.2900	5.2900	5.2600	5.2600	+2.136%	2	13,583	+4.563%
2026-04-21	5.0500	5.2000	5.0500	5.1500	-9.649%	101	13,596	+6.796%
2026-04-17	5.7000	5.7100	5.7000	5.7000	+18.998%	1,002	13,596	-3.509%
2026-04-16	4.7900	4.7900	4.7900	4.7900	+49.221%	4	14,598	+14.823%
2026-04-10	3.2100	3.2100	3.2100	3.2100	-20.741%	3	14,602	+71.340%
2026-04-09	4.0500	4.0500	4.0500	4.0500	+0.746%	80	14,602	+35.802%
2026-04-08	4.0000	4.3600	3.9600	4.0200	+27.619%	21	14,682	+36.816%
2026-04-01	2.6200	3.1500	2.6200	3.1500	+52.913%	157	14,680	+74.603%
2026-03-31	0.3900	2.0600	0.3900	2.0600	-16.260%	52	14,628	+166.990%
2026-03-30	2.4600	2.4600	2.4600	2.4600	-3.529%	1	14,580	+123.577%
2026-03-27	3.1600	3.1600	2.5500	2.5500	-22.727%	2	14,580	+115.686%
2026-03-25	3.3000	3.3000	3.3000	3.3000	+24.060%	1	14,580	+66.667%
2026-03-19	2.6600	2.9100	2.6600	2.6600	-34.804%	5	14,580	+106.767%
2026-03-17	4.0700	4.0800	4.0700	4.0800	+36.000%	30	14,578	+34.804%
2026-03-13	3.0000	3.0000	3.0000	3.0000	-7.975%	197	14,578	+83.333%
2026-03-11	3.5200	3.5200	3.2600	3.2600	-14.211%	5	14,581	+68.712%
2026-03-10	3.5000	3.8000	3.5000	3.8000	+38.182%	16	14,586	+44.737%
2026-03-09	2.7500	2.7500	2.7500	2.7500	-5.172%	1	14,579	+100.000%
2026-03-06	1.9200	2.9000	1.9200	2.9000	-14.706%	112	14,731	+89.655%
2026-03-05	4.3500	4.3500	2.9600	3.4000	-15.000%	11	14,731	+61.765%
2026-03-04	3.5000	4.0000	3.4500	4.0000	+21.212%	60	14,727	+37.500%
2026-03-03	3.2800	3.6000	2.6500	3.3000	-27.948%	27	14,696	+66.667%
2026-03-02	3.4800	4.5800	3.4800	4.5800	-8.400%	101	14,708	+20.087%
2026-02-27	4.7100	5.0000	4.7100	5.0000	-7.407%	29	14,808	+10.000%
2026-02-26	5.0000	5.4000	5.0000	5.4000	0.000%	301	14,829	+1.852%
2026-02-25	5.4000	5.5000	5.1500	5.4000	+11.570%	45	10,797	+1.852%
2026-02-24	4.7000	4.8900	4.7000	4.8400	+11.264%	4,010	10,797	+13.636%
2026-02-23	4.7000	4.7000	4.3500	4.3500	-5.435%	4	10,798	+26.437%
2026-02-20	4.3900	4.6000	4.3900	4.6000	+19.481%	32	10,797	+19.565%
2026-02-19	3.8500	3.9000	3.8300	3.8500	+1.316%	227	10,785	+42.857%
2026-02-17	4.0700	4.0700	3.4500	3.8000	-3.308%	53	10,559	+44.737%
2026-02-13	3.8000	3.9300	3.2500	3.9300	+4.521%	327	10,663	+39.949%
2026-02-12	4.1000	4.1000	3.5000	3.7600	-6.000%	654	10,663	+46.277%
2026-02-11	4.6000	4.6000	3.6800	4.0000	+16.279%	561	10,626	+37.500%
2026-02-10	3.7000	3.7000	3.4400	3.4400	+5.199%	1,342	10,104	+59.884%
2026-02-09	3.2700	3.2700	3.2700	3.2700	+17.626%	25	10,002	+68.196%
2026-02-04	2.7800	2.7800	2.7800	2.7800	-6.711%	2	9,984	+97.842%
2026-02-02	2.9200	2.9800	2.9200	2.9800	-16.056%	2	9,982	+84.564%
2026-01-29	3.4500	3.5700	3.4500	3.5500	-6.085%	4,713	9,479	+54.930%
2026-01-28	3.8200	3.8200	3.7200	3.7800	+14.545%	14	5,272	+45.503%
2026-01-27	3.3000	3.3000	3.3000	3.3000	+10.000%	1	5,264	+66.667%
2026-01-26	3.0000	3.0000	3.0000	3.0000	+8.303%	75	5,264	+83.333%
2026-01-22	2.8400	2.8400	2.7700	2.7700	+27.064%	5,001	2,689	+98.556%
2026-01-16	2.3100	2.3100	2.1800	2.1800	+2.830%	8	181	+152.294%
2026-01-12	2.1200	2.1200	2.1200	2.1200	0.000%	181	181	+159.434%