Dark

EEM20270115C65
EEM Jan 15 2027 65.00 Call (EEM270115C00065000)
option OPRA

EOD

Aug 6, 2026

5.46-12.640%(-0.79)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.4600	5.4600	5.4600	5.4600	-12.640%	1	8,091	0.000%
2026-08-05	6.3100	6.3100	6.0000	6.2500	-0.794%	35	8,090	-12.640%
2026-08-04	5.8500	6.3000	5.8500	6.3000	+17.757%	11	8,084	-13.333%
2026-07-31	5.1700	5.3500	5.1700	5.3500	+10.309%	34	8,084	+2.056%
2026-07-30	4.8500	4.8500	4.8500	4.8500	+36.620%	140	8,052	+12.577%
2026-07-29	3.9300	3.9300	3.5500	3.5500	-30.392%	3	8,124	+53.803%
2026-07-27	5.1000	5.1000	5.1000	5.1000	-21.538%	6,000	8,734	+7.059%
2026-07-21	6.5000	6.5000	6.5000	6.5000	+30.000%	1	2,734	-16.000%
2026-07-20	5.0000	5.0000	5.0000	5.0000	-27.536%	5	2,734	+9.200%
2026-07-14	6.9000	7.0000	6.9000	6.9000	+7.813%	309	2,734	-20.870%
2026-07-13	6.7700	6.8000	6.4000	6.4000	-18.679%	21	2,690	-14.688%
2026-07-10	7.8700	7.8700	7.8700	7.8700	-2.236%	1	2,696	-30.623%
2026-07-09	8.0500	8.0500	8.0500	8.0500	+10.274%	9	2,695	-32.174%
2026-07-08	7.0000	7.3000	7.0000	7.3000	0.000%	238	2,686	-25.205%
2026-07-07	7.3000	7.3000	7.3000	7.3000	-12.365%	4	2,684	-25.205%
2026-07-06	8.3300	8.3300	8.3300	8.3300	+19.856%	5	2,680	-34.454%
2026-07-02	7.3000	7.3000	6.8900	6.9500	-20.571%	146	2,609	-21.439%
2026-06-30	8.8500	8.8500	8.7500	8.7500	+9.102%	22	2,609	-37.600%
2026-06-29	8.0200	8.0200	8.0200	8.0200	-2.788%	28	2,589	-31.920%
2026-06-24	8.2500	8.2500	8.2500	8.2500	-5.172%	1	2,589	-33.818%
2026-06-23	8.9000	8.9000	8.7000	8.7000	-21.692%	6	2,590	-37.241%
2026-06-22	11.0200	11.1100	10.9000	11.1100	+2.680%	13	2,596	-50.855%
2026-06-18	10.6700	10.8200	10.6700	10.8200	+7.129%	4	2,605	-49.538%
2026-06-17	9.9600	10.1000	9.9600	10.1000	+11.479%	5	2,605	-45.941%
2026-06-12	9.0600	9.0600	9.0600	9.0600	+11.990%	20	2,605	-39.735%
2026-06-11	7.1600	8.0900	7.1600	8.0900	+8.591%	2	2,585	-32.509%
2026-06-10	7.4500	7.4500	7.4500	7.4500	+9.559%	10	2,585	-26.711%
2026-06-09	8.1500	8.1500	6.8000	6.8000	-0.730%	2	2,575	-19.706%
2026-06-05	6.8500	6.8500	6.8500	6.8500	-26.660%	1	2,576	-20.292%
2026-06-04	9.0300	9.3400	9.0300	9.3400	-4.401%	44	2,575	-41.542%
2026-06-03	9.7700	9.7700	9.7700	9.7700	-6.058%	4	2,586	-44.115%
2026-06-02	10.3900	10.8000	10.3900	10.4000	+4.000%	15	2,586	-47.500%
2026-06-01	10.0000	10.0000	10.0000	10.0000	+9.890%	50	2,573	-45.400%
2026-05-29	9.2500	9.2500	9.0000	9.1000	+5.814%	25	2,623	-40.000%
2026-05-26	8.0000	8.6000	8.0000	8.6000	+26.100%	1,271	2,718	-36.512%
2026-05-21	6.2000	6.8200	6.2000	6.8200	+28.679%	808	3,488	-19.941%
2026-05-19	5.3000	5.3000	5.3000	5.3000	-17.188%	4	2,945	+3.019%
2026-05-15	6.0000	6.4500	6.0000	6.4000	-12.088%	15	2,945	-14.688%
2026-05-13	7.4000	7.6000	7.2800	7.2800	+10.976%	63	2,949	-25.000%
2026-05-12	6.8000	7.0000	6.0000	6.5600	-18.000%	10	2,935	-16.768%
2026-05-11	7.7000	8.0000	7.6000	8.0000	+3.896%	12	2,935	-31.750%
2026-05-08	7.3000	7.7000	6.9000	7.7000	+13.235%	17	2,939	-29.091%
2026-05-07	7.2400	7.2400	6.8000	6.8000	-8.725%	31	2,941	-19.706%
2026-05-06	7.2500	7.4500	7.0800	7.4500	+24.167%	42	2,956	-26.711%
2026-05-05	5.8000	6.0000	5.8000	6.0000	+8.696%	2	2,939	-9.000%
2026-05-04	5.5200	5.5200	5.5200	5.5200	+6.154%	2	2,941	-1.087%
2026-05-01	5.2900	5.3000	5.2000	5.2000	+4.000%	15	2,947	+5.000%
2026-04-30	4.7600	5.0000	4.7600	5.0000	+12.360%	29	2,947	+9.200%
2026-04-29	5.0100	5.0100	4.4500	4.4500	0.000%	3	2,945	+22.697%
2026-04-28	4.6500	4.7000	4.4400	4.4500	-11.531%	9	2,947	+22.697%
2026-04-27	5.0000	5.1800	5.0000	5.0300	0.000%	8	2,944	+8.549%
2026-04-24	5.1400	5.1700	5.0100	5.0300	+14.840%	620	2,950	+8.549%
2026-04-23	4.3800	4.3800	4.3800	4.3800	-4.783%	1	2,353	+24.658%
2026-04-22	5.0000	5.1500	4.6000	4.6000	-6.122%	58	2,353	+18.696%
2026-04-21	4.9000	4.9000	4.9000	4.9000	+4.255%	55	2,378	+11.429%
2026-04-20	4.6200	4.8000	4.6200	4.7000	-10.476%	22	2,378	+16.170%
2026-04-17	5.1000	5.2500	5.1000	5.2500	+13.147%	4	2,397	+4.000%
2026-04-16	4.5200	4.6400	4.5000	4.6400	+3.111%	7	2,397	+17.672%
2026-04-15	4.4000	4.5500	4.3500	4.5000	+7.914%	8	2,400	+21.333%
2026-04-14	4.1700	4.1700	4.1700	4.1700	+11.796%	1	2,401	+30.935%
2026-04-13	3.8000	3.8000	3.7300	3.7300	+36.131%	11	2,401	+46.381%
2026-04-10	2.7400	2.7400	2.7400	2.7400	-16.970%	2	2,411	+99.270%
2026-04-09	3.3500	3.3500	3.3000	3.3000	-12.929%	5	2,411	+65.455%
2026-04-08	3.8000	3.8500	3.7000	3.7900	+86.700%	16	2,412	+44.063%
2026-04-01	2.6900	2.8300	2.0300	2.0300	-14.346%	56	2,417	+168.966%
2026-03-31	2.1000	2.4400	1.9200	2.3700	+7.240%	75	2,466	+130.380%
2026-03-30	2.3200	2.3200	2.2100	2.2100	-7.917%	4	2,431	+147.059%
2026-03-27	2.5600	2.5600	2.4000	2.4000	-4.382%	6	2,431	+127.500%
2026-03-26	2.5600	2.5600	2.5100	2.5100	+1.210%	4	2,430	+117.530%
2026-03-24	2.4800	2.4800	2.4800	2.4800	-9.158%	1	2,434	+120.161%
2026-03-23	3.1000	3.1000	2.7300	2.7300	+9.200%	4	2,435	+100.000%
2026-03-20	2.4300	2.5600	2.3800	2.5000	0.000%	38	2,435	+118.400%
2026-03-19	2.5000	2.5000	2.5000	2.5000	-18.033%	2	2,471	+118.400%
2026-03-18	3.1500	3.3000	3.0500	3.0500	-1.613%	5	2,473	+79.016%
2026-03-16	3.2000	3.2000	2.8500	3.1000	+23.506%	67	2,478	+76.129%
2026-03-13	2.8000	2.8000	2.5100	2.5100	+0.400%	35	2,488	+117.530%
2026-03-12	2.8600	2.8600	2.5000	2.5000	-13.793%	60	2,523	+118.400%
2026-03-11	2.9800	3.1500	2.9000	2.9000	-13.433%	22	2,591	+88.276%
2026-03-10	3.3500	3.3500	3.3500	3.3500	+13.176%	7	2,572	+62.985%
2026-03-09	2.5000	2.9600	2.4000	2.9600	+7.636%	38	2,566	+84.459%
2026-03-06	2.3800	2.7500	2.3800	2.7500	+7.843%	219	3,033	+98.545%
2026-03-05	2.6500	2.8000	2.5000	2.5500	-25.000%	395	3,206	+114.118%
2026-03-04	3.5000	3.5000	3.4000	3.4000	-1.734%	21	3,219	+60.588%
2026-03-03	3.0000	4.3000	2.5100	3.4600	-14.778%	175	3,198	+57.803%
2026-03-02	3.2900	4.9800	3.2900	4.0600	-12.121%	654	3,225	+34.483%
2026-02-27	4.4800	4.6200	4.2300	4.6200	+2.667%	294	2,928	+18.182%
2026-02-26	4.9000	4.9000	4.3000	4.5000	-6.250%	17	3,170	+21.333%
2026-02-25	4.6000	5.3000	4.6000	4.8000	+10.345%	33	3,192	+13.750%
2026-02-24	4.1000	4.5600	4.1000	4.3500	+5.839%	135	3,192	+25.517%
2026-02-23	4.1000	4.2500	3.7500	4.1100	+2.750%	23	3,136	+32.847%
2026-02-20	4.0000	4.0100	3.6500	4.0000	+17.647%	134	3,115	+36.500%
2026-02-18	3.4000	3.4000	3.2000	3.4000	+11.475%	41	2,983	+60.588%
2026-02-17	3.0500	3.0500	3.0500	3.0500	-14.085%	4	3,022	+79.016%
2026-02-13	3.4000	3.6000	3.4000	3.5500	+3.499%	1,208	2,020	+53.803%
2026-02-12	3.6000	3.7500	3.1700	3.4300	-2.000%	217	2,020	+59.184%
2026-02-11	3.5000	3.5000	3.1800	3.5000	+15.512%	163	2,016	+56.000%
2026-02-10	2.9800	3.2100	2.9800	3.0300	+1.000%	331	1,858	+80.198%
2026-02-09	3.0100	3.0100	3.0000	3.0000	-11.765%	10	2,151	+82.000%
2026-02-06	2.4100	3.4000	2.4100	3.4000	+55.251%	170	2,146	+60.588%
2026-02-05	2.6000	2.6000	2.1900	2.1900	-10.612%	5	2,016	+149.315%
2026-02-04	2.7700	2.7700	2.4000	2.4500	-3.922%	18	2,014	+122.857%
2026-02-03	2.6500	2.7200	2.4500	2.5500	0.000%	179	2,002	+114.118%
2026-02-02	2.6600	2.8300	2.5500	2.5500	-10.526%	29	2,003	+114.118%
2026-01-30	2.9000	2.9000	2.7200	2.8500	-8.065%	250	2,002	+91.579%
2026-01-29	3.1000	4.2000	3.0000	3.1000	-6.061%	115	1,952	+76.129%
2026-01-28	3.2000	3.4800	3.2000	3.3000	+3.125%	446	1,916	+65.455%
2026-01-27	2.9400	3.2000	2.8600	3.2000	+22.137%	494	2,251	+70.625%
2026-01-26	2.6800	2.7000	2.5000	2.6200	+5.221%	1,184	1,902	+108.397%
2026-01-23	2.6000	2.6000	2.4900	2.4900	+4.184%	6	732	+119.277%
2026-01-22	2.2100	2.4300	2.2100	2.3900	+6.222%	20	732	+128.452%
2026-01-21	2.2500	2.2500	2.2500	2.2500	+14.796%	5	718	+142.667%
2026-01-20	1.9600	1.9600	1.9600	1.9600	-4.390%	25	722	+178.571%
2026-01-16	2.6000	2.6000	1.9100	2.0500	-6.818%	113	629	+166.341%
2026-01-15	2.2000	2.2000	2.2000	2.2000	+17.647%	503	629	+148.182%
2026-01-14	1.8700	1.8700	1.8700	1.8700	+8.721%	5	126	+191.979%
2026-01-13	1.7400	1.7400	1.7200	1.7200	-4.972%	12	121	+217.442%
2026-01-12	1.8400	1.8400	1.8100	1.8100	+24.828%	26	121	+201.657%
2026-01-07	1.5500	1.5500	1.4500	1.4500	-14.706%	6	143	+276.552%
2026-01-06	1.7000	1.7000	1.7000	1.7000	+73.469%	10	137	+221.176%
2025-12-22	0.9800	0.9800	0.9800	0.9800	-24.615%	2	127	+457.143%
2025-11-17	1.3000	1.3000	1.3000	1.3000	0.000%	40	129	+320.000%
2025-11-04	1.2100	1.3000	1.2100	1.3000	-9.091%	25	93	+320.000%
2025-11-03	1.4300	1.4300	1.4300	1.4300	+2.878%	1	68	+281.818%
2025-10-27	1.3900	1.3900	1.3900	1.3900	+46.316%	50	19	+292.806%
2025-10-01	0.9600	0.9600	0.9500	0.9500	+11.765%	4	19	+474.737%
2025-09-19	2.2400	2.2400	0.8500	0.8500	+26.866%	17	19	+542.353%
2025-09-09	0.6700	0.6700	0.6700	0.6700	-54.730%	1	4	+714.925%
2025-08-05	1.4800	1.4800	1.4800	1.4800	+78.313%	1	4	+268.919%
2025-07-16	0.8000	0.8300	0.8000	0.8300	-75.150%	2	3	+557.831%
2025-06-27	3.3400	3.3400	3.3400	3.3400	0.000%	1	4	+63.473%
2025-06-25	3.3400	3.3400	3.3400	3.3400	+912.121%	1	3	+63.473%
2024-11-26	0.3300	0.3300	0.3300	0.3300	0.000%	2	2	+1,554.545%