Dark

EEM20270115C70
EEM Jan 15 2027 70.00 Call (EEM270115C00070000)
option OPRA

EOD

Aug 6, 2026

3.25-9.722%(-0.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.3500	3.3500	3.2500	3.2500	-9.722%	3	45,084	0.000%
2026-08-05	3.7500	3.7500	3.6000	3.6000	-2.174%	19	45,085	-9.722%
2026-08-04	3.6500	3.7500	3.5300	3.6800	+18.710%	5,286	45,071	-11.685%
2026-08-03	3.1000	3.1000	2.9000	3.1000	0.000%	4	41,223	+4.839%
2026-07-31	3.1000	3.1500	3.1000	3.1000	+6.164%	23	41,223	+4.839%
2026-07-30	2.8800	2.9200	2.8800	2.9200	+41.748%	4	41,210	+11.301%
2026-07-29	2.5000	2.5000	2.0600	2.0600	-25.091%	36	41,209	+57.767%
2026-07-28	2.6200	2.7700	2.6200	2.7500	-8.333%	4	41,181	+18.182%
2026-07-27	3.3200	3.3200	3.0000	3.0000	-15.493%	65	41,181	+8.333%
2026-07-24	3.5700	3.5700	3.4000	3.5500	-10.354%	20	41,170	-8.451%
2026-07-23	3.9600	3.9600	3.9600	3.9600	-4.578%	1	41,185	-17.929%
2026-07-22	4.0400	4.1500	4.0400	4.1500	-5.467%	2	41,184	-21.687%
2026-07-21	4.1500	4.4200	3.9500	4.3900	+23.662%	2,515	41,232	-25.968%
2026-07-20	3.7500	3.7500	3.5500	3.5500	+1.429%	510	41,228	-8.451%
2026-07-17	3.1500	3.7900	3.0800	3.5000	-5.405%	66	40,777	-7.143%
2026-07-16	4.1000	4.1000	3.7000	3.7000	-14.943%	35	40,771	-12.162%
2026-07-15	4.4500	4.4500	4.3500	4.3500	-11.224%	63	40,803	-25.287%
2026-07-14	4.5500	5.1100	4.4500	4.9000	+14.486%	597	40,740	-33.673%
2026-07-13	4.5200	4.5200	4.1500	4.2800	-20.741%	254	40,495	-24.065%
2026-07-10	5.4000	5.4500	5.2700	5.4000	-0.917%	36	40,482	-39.815%
2026-07-09	5.3500	5.4500	5.2000	5.4500	+12.371%	5	40,461	-40.367%
2026-07-08	4.7500	4.8500	4.4500	4.8500	+3.191%	149	40,460	-32.990%
2026-07-07	4.9100	4.9500	4.4500	4.7000	-18.966%	197	40,463	-30.851%
2026-07-06	5.7000	5.9000	5.7000	5.8000	+23.404%	53	40,373	-43.966%
2026-07-02	5.4500	5.4500	4.2500	4.7000	-11.321%	73	40,333	-30.851%
2026-07-01	5.6000	5.6500	5.1500	5.3000	-13.821%	760	40,333	-38.679%
2026-06-30	5.9300	6.1500	5.9300	6.1500	+8.850%	87	39,894	-47.154%
2026-06-29	5.1500	5.6500	5.1500	5.6500	-0.877%	513	39,868	-42.478%
2026-06-26	5.3800	6.0000	5.3800	5.7000	-10.236%	680	39,379	-42.982%
2026-06-25	7.4500	7.5500	5.9200	6.3500	+3.252%	1,565	37,931	-48.819%
2026-06-24	6.0000	6.4000	5.5000	6.1500	+0.820%	4,573	39,471	-47.154%
2026-06-23	5.8500	6.1500	5.4000	6.1000	-23.270%	44	41,304	-46.721%
2026-06-22	8.1500	8.1500	7.9000	7.9500	+3.922%	7	41,305	-59.119%
2026-06-18	7.5800	7.6500	7.5000	7.6500	+7.143%	2,129	42,002	-57.516%
2026-06-17	6.8000	7.1400	6.6700	7.1400	+10.015%	26	42,002	-54.482%
2026-06-16	6.9400	6.9400	6.4900	6.4900	-6.619%	23	42,002	-49.923%
2026-06-15	6.6000	7.0700	6.6000	6.9500	+13.934%	343	41,991	-53.237%
2026-06-12	6.0300	6.1000	6.0300	6.1000	+8.929%	6	42,226	-46.721%
2026-06-11	4.9000	5.6000	4.9000	5.6000	+21.212%	21	42,226	-41.964%
2026-06-10	5.0000	5.0700	4.5500	4.6200	-6.667%	176	42,205	-29.654%
2026-06-09	5.0000	5.0500	4.5000	4.9500	-2.750%	14	42,205	-34.343%
2026-06-08	5.0500	5.1000	4.4000	5.0900	+16.210%	365	42,205	-36.149%
2026-06-05	5.4500	5.4500	4.3800	4.3800	-33.028%	5,041	42,143	-25.799%
2026-06-04	6.3300	6.5400	6.3300	6.5400	-2.823%	4,002	38,403	-50.306%
2026-06-03	7.1000	7.1000	6.7300	6.7300	-10.267%	10,025	37,887	-51.709%
2026-06-02	7.2700	7.5000	7.1000	7.5000	+6.686%	85	30,471	-56.667%
2026-06-01	6.4200	7.0500	6.4200	7.0300	+14.309%	87	30,536	-53.770%
2026-05-29	6.0600	6.5000	6.0000	6.1500	-0.162%	4,592	30,523	-47.154%
2026-05-28	5.6000	6.1600	5.6000	6.1600	+6.207%	403	28,590	-47.240%
2026-05-27	6.0000	6.0000	5.6000	5.8000	-0.855%	564	28,563	-43.966%
2026-05-26	5.4000	5.9200	5.2700	5.8500	+28.009%	7,693	28,252	-44.444%
2026-05-22	3.7500	4.6500	3.7500	4.5700	+5.057%	45	35,890	-28.884%
2026-05-21	4.1500	4.4500	4.0500	4.3500	+6.098%	113	36,141	-25.287%
2026-05-20	3.9300	4.1000	3.9300	4.1000	+10.811%	283	36,141	-20.732%
2026-05-19	3.3500	3.8000	3.2500	3.7000	-2.632%	4,554	32,698	-12.162%
2026-05-18	4.1000	4.1500	3.6000	3.8000	-5.000%	2,092	32,698	-14.474%
2026-05-15	3.8000	4.0500	3.7000	4.0000	-19.192%	56	32,698	-18.750%
2026-05-14	4.5000	5.0000	4.5000	4.9500	+3.125%	514	32,656	-34.343%
2026-05-13	4.8000	4.8000	4.5000	4.8000	+20.000%	49	32,471	-32.292%
2026-05-12	4.1500	4.3200	3.7500	4.0000	-22.330%	30	32,471	-18.750%
2026-05-11	5.0700	5.4500	4.9300	5.1500	+4.040%	157	32,471	-36.893%
2026-05-08	4.9000	5.0000	4.6500	4.9500	+13.793%	211	32,498	-34.343%
2026-05-07	4.6000	4.7500	4.3000	4.3500	-8.228%	11,212	32,426	-25.287%
2026-05-06	4.3300	4.7400	3.9500	4.7400	+29.863%	209	29,682	-31.435%
2026-05-05	3.4000	3.8000	3.4000	3.6500	+19.672%	10,144	29,730	-10.959%
2026-05-04	3.3000	3.5500	3.0000	3.0500	-1.294%	78	19,728	+6.557%
2026-05-01	3.2500	3.3500	2.8800	3.0900	+3.000%	18	19,704	+5.178%
2026-04-30	2.8000	3.0000	2.8000	3.0000	+21.457%	6	19,704	+8.333%
2026-04-29	2.6000	2.6100	2.4700	2.4700	-5.364%	133	19,708	+31.579%
2026-04-28	2.5200	2.6100	2.5200	2.6100	-7.447%	6	19,833	+24.521%
2026-04-27	3.1500	3.1500	2.6700	2.8200	0.000%	115	19,836	+15.248%
2026-04-24	2.7400	2.9500	2.7400	2.8200	+12.800%	29	19,843	+15.248%
2026-04-23	2.7000	2.7000	2.4200	2.5000	-12.281%	73	19,885	+30.000%
2026-04-22	2.8000	2.8500	2.8000	2.8500	+13.095%	11	19,919	+14.035%
2026-04-21	3.0000	3.0000	2.5200	2.5200	-10.320%	101	19,824	+28.968%
2026-04-20	2.8700	2.9000	2.7800	2.8100	-7.566%	24	19,824	+15.658%
2026-04-17	2.8000	3.2500	2.8000	3.0400	+17.375%	114	19,815	+6.908%
2026-04-16	2.4500	2.7800	2.4500	2.5900	+1.172%	30	19,816	+25.483%
2026-04-15	2.5600	2.7000	2.3100	2.5600	+0.392%	48	19,820	+26.953%
2026-04-14	2.3500	2.8000	2.2900	2.5500	+21.429%	389	19,841	+27.451%
2026-04-13	1.9500	2.1100	1.9500	2.1000	+5.528%	6	20,134	+54.762%
2026-04-10	1.1300	2.0000	1.1300	1.9900	+2.577%	6	20,135	+63.317%
2026-04-09	1.9000	2.0600	1.9000	1.9400	+2.105%	101	20,134	+67.526%
2026-04-08	2.3400	2.3400	1.8800	1.9000	+45.038%	445	20,236	+71.053%
2026-04-07	1.3500	1.4200	1.2000	1.3100	-9.655%	32	20,643	+148.092%
2026-04-06	1.4000	1.4500	1.4000	1.4500	+3.571%	37	20,645	+124.138%
2026-04-02	1.4700	1.4700	1.4000	1.4000	-3.448%	31	20,729	+132.143%
2026-04-01	1.2700	1.6000	1.2700	1.4500	+5.072%	91	20,729	+124.138%
2026-03-31	1.1500	1.4000	1.0700	1.3800	+12.195%	38	20,767	+135.507%
2026-03-30	1.1800	1.3100	1.1800	1.2300	-8.889%	19	20,755	+164.228%
2026-03-27	1.9300	1.9300	1.3500	1.3500	+12.500%	358	20,763	+140.741%
2026-03-26	1.3500	1.4900	1.2000	1.2000	-25.000%	81	20,778	+170.833%
2026-03-25	1.7000	1.7000	1.5000	1.6000	+10.345%	2,024	20,818	+103.125%
2026-03-24	1.4700	1.4700	1.4000	1.4500	-9.375%	33	18,826	+124.138%
2026-03-23	1.6500	1.7800	1.4600	1.6000	+26.984%	35	18,830	+103.125%
2026-03-20	1.4800	1.4800	1.2600	1.2600	-18.710%	13	18,842	+157.937%
2026-03-19	1.3500	1.5500	1.3500	1.5500	-5.488%	206	18,845	+109.677%
2026-03-18	1.7500	1.7500	1.5500	1.6400	-8.380%	28	18,905	+98.171%
2026-03-17	2.0000	2.0000	1.7000	1.7900	+2.286%	132	18,929	+81.564%
2026-03-16	1.7500	1.8000	1.5500	1.7500	+26.812%	317	18,937	+85.714%
2026-03-13	2.0000	2.0000	1.3600	1.3800	-2.128%	348	19,130	+135.507%
2026-03-12	1.5000	1.5800	1.3100	1.4100	-14.545%	105	19,447	+130.496%
2026-03-11	1.8000	1.8000	1.6500	1.6500	-3.509%	23	19,495	+96.970%
2026-03-10	1.5000	1.8700	1.4000	1.7100	+5.556%	89	19,491	+90.058%
2026-03-09	0.0100	1.6800	0.0100	1.6200	+12.500%	321	19,482	+100.617%
2026-03-06	1.5000	2.2400	1.3100	1.4400	-10.000%	567	19,442	+125.694%
2026-03-05	1.5500	1.6000	1.3400	1.6000	-15.789%	483	19,584	+103.125%
2026-03-04	1.8100	1.9000	1.6300	1.9000	+1.064%	78	19,192	+71.053%
2026-03-03	2.0000	2.0000	1.4500	1.8800	-21.339%	605	19,116	+72.872%
2026-03-02	2.4500	2.5300	2.2800	2.3900	-6.275%	139	18,724	+35.983%
2026-02-27	2.4600	2.7200	2.2300	2.5500	0.000%	240	18,708	+27.451%
2026-02-26	2.6000	2.6000	2.3600	2.5500	-9.253%	108	18,704	+27.451%
2026-02-25	2.5000	2.8300	2.5000	2.8100	+14.694%	141	18,765	+15.658%
2026-02-24	2.3000	2.5000	2.3000	2.4500	+16.667%	339	18,765	+32.653%
2026-02-23	2.3000	2.3000	1.8900	2.1000	-8.696%	103	18,755	+54.762%
2026-02-20	1.9500	2.3300	1.9500	2.3000	+28.492%	529	18,719	+41.304%
2026-02-19	1.7800	1.8900	1.7600	1.7900	-1.105%	43	18,555	+81.564%
2026-02-18	1.7000	1.9000	1.6500	1.8100	+4.023%	411	18,571	+79.558%
2026-02-17	1.6500	1.8500	1.5900	1.7400	-3.333%	173	18,657	+86.782%
2026-02-13	1.7800	2.0000	1.7800	1.8000	+5.882%	40	18,737	+80.556%
2026-02-12	2.2000	2.2000	1.6900	1.7000	-5.028%	80	18,737	+91.176%
2026-02-11	1.7500	1.9300	1.5900	1.7900	+16.993%	10,206	18,953	+81.564%
2026-02-10	1.6100	1.6100	1.5200	1.5300	-0.649%	34	9,085	+112.418%
2026-02-09	1.5000	1.7500	1.5000	1.5400	+6.944%	441	9,077	+111.039%
2026-02-06	1.5000	1.5000	1.1900	1.4400	+21.008%	1,567	8,709	+125.694%
2026-02-05	1.1500	1.3000	1.0500	1.1900	-1.653%	624	9,677	+173.109%
2026-02-04	1.2800	1.4900	1.1600	1.2100	-10.370%	34	9,610	+168.595%
2026-02-03	1.4100	1.4200	1.2800	1.3500	+6.299%	1,648	9,600	+140.741%
2026-02-02	1.1600	1.4200	1.1600	1.2700	-3.788%	59	9,885	+155.906%
2026-01-30	1.6500	1.6500	1.1700	1.3200	-17.500%	353	9,860	+146.212%
2026-01-29	1.7500	1.9500	1.5000	1.6000	-15.789%	520	9,905	+103.125%
2026-01-28	1.7700	1.9600	1.7700	1.9000	+11.765%	976	9,499	+71.053%
2026-01-27	1.6000	1.7400	1.4800	1.7000	+23.188%	499	8,695	+91.176%
2026-01-26	1.3000	2.0000	1.3000	1.3800	+10.400%	775	8,214	+135.507%
2026-01-23	1.2100	1.2500	1.1800	1.2500	0.000%	14	7,442	+160.000%
2026-01-22	1.1600	1.3100	1.0900	1.2500	+10.619%	514	7,435	+160.000%
2026-01-21	1.0700	1.1500	1.0000	1.1300	+20.213%	143	6,929	+187.611%
2026-01-20	0.9500	1.1000	0.9400	0.9400	-10.476%	136	6,810	+245.745%
2026-01-16	1.0900	1.2400	0.9700	1.0500	-4.545%	119	6,595	+209.524%
2026-01-15	0.9300	1.1800	0.9100	1.1000	+23.596%	3,378	6,595	+195.455%
2026-01-14	0.9000	0.9000	0.8900	0.8900	+3.488%	1,083	3,410	+265.169%
2026-01-13	0.7900	0.8600	0.7900	0.8600	+3.614%	21	2,478	+277.907%
2026-01-12	0.8400	0.9200	0.7500	0.8300	+20.290%	281	2,468	+291.566%
2026-01-09	0.7500	0.7500	0.6900	0.6900	-4.167%	4	2,347	+371.014%
2026-01-07	0.7200	0.7200	0.7200	0.7200	-2.703%	20	2,343	+351.389%
2026-01-06	0.6300	0.7600	0.6300	0.7400	+1.370%	41	2,323	+339.189%
2026-01-05	0.7000	0.7300	0.6400	0.7300	+65.909%	36	2,291	+345.205%
2025-12-30	0.4500	0.4500	0.4400	0.4400	-10.204%	250	2,291	+638.636%
2025-12-22	0.4900	0.4900	0.4900	0.4900	+25.641%	2	2,041	+563.265%
2025-12-16	0.5700	0.5700	0.3900	0.3900	-49.351%	25	2,041	+733.333%
2025-11-04	0.7700	0.7700	0.7700	0.7700	+18.462%	1	2,056	+322.078%
2025-10-27	0.6500	0.6500	0.6500	0.6500	+16.071%	10	2,055	+400.000%
2025-10-14	0.5000	0.5600	0.5000	0.5600	-3.448%	310	2,055	+480.357%
2025-10-13	0.5200	0.5800	0.5200	0.5800	+1.754%	40	2,142	+460.345%
2025-10-09	0.6400	0.6400	0.5700	0.5700	-10.938%	80	2,159	+470.175%
2025-10-08	0.6700	0.6700	0.6300	0.6400	+14.286%	80	2,159	+407.813%
2025-10-07	0.6500	0.6500	0.5600	0.5600	-6.667%	110	2,189	+480.357%
2025-10-06	0.5900	0.6000	0.5900	0.6000	+5.263%	150	2,189	+441.667%
2025-10-03	0.6100	0.6100	0.5700	0.5700	+5.556%	70	2,339	+470.175%
2025-10-02	0.5500	0.5500	0.5400	0.5400	-3.571%	30	2,379	+501.852%
2025-10-01	0.5200	0.5800	0.4900	0.5600	+24.444%	165	2,383	+480.357%
2025-09-29	0.5000	0.5000	0.4500	0.4500	-4.255%	100	2,419	+622.222%
2025-09-23	0.5000	0.5600	0.4600	0.4700	+14.634%	385	2,455	+591.489%
2025-09-22	0.4100	0.4100	0.4100	0.4100	-22.642%	15	2,699	+692.683%
2025-09-17	0.5000	0.5300	0.5000	0.5300	+8.163%	91	2,714	+513.208%
2025-09-16	0.4900	0.4900	0.4900	0.4900	+8.889%	6	2,805	+563.265%
2025-09-15	0.4100	0.4500	0.4100	0.4500	+18.421%	30	2,802	+622.222%
2025-09-11	0.3800	0.3800	0.3800	0.3800	+22.581%	11	2,792	+755.263%
2025-08-01	0.3400	0.3400	0.3100	0.3100	-13.889%	2	2,800	+948.387%
2025-06-30	0.3700	0.3700	0.3600	0.3600	+28.571%	2	2,802	+802.778%
2025-06-26	0.2800	0.2800	0.2800	0.2800	-42.857%	1	2,800	+1,060.714%
2025-06-23	0.4900	0.4900	0.4900	0.4900	+68.966%	1	2,801	+563.265%
2025-06-09	0.3000	0.3000	0.2900	0.2900	+3.571%	470	2,801	+1,020.690%
2025-06-05	0.2700	0.2800	0.2500	0.2800	+12.000%	860	2,331	+1,060.714%
2025-06-04	0.2500	0.2500	0.2500	0.2500	+25.000%	270	1,201	+1,200.000%
2025-05-21	0.2000	0.2000	0.2000	0.2000	+100.000%	66	1,201	+1,525.000%
2025-04-07	0.0700	0.1000	0.0600	0.1000	-33.333%	703	1,135	+3,150.000%
2025-03-28	0.1500	0.1500	0.1500	0.1500	-40.000%	200	435	+2,066.667%
2025-03-18	0.2500	0.2500	0.2500	0.2500	+66.667%	10	335	+1,200.000%
2025-03-13	0.1500	0.1500	0.1500	0.1500	-25.000%	39	286	+2,066.667%
2025-03-11	0.2000	0.2000	0.2000	0.2000	0.000%	100	286	+1,525.000%
2025-03-07	0.2000	0.2000	0.2000	0.2000	-16.667%	200	186	+1,525.000%
2025-02-25	0.2400	0.2400	0.2400	0.2400	0.000%	1	160	+1,254.167%
2025-02-21	0.2400	0.2400	0.2400	0.2400	+140.000%	2	160	+1,254.167%
2025-02-13	0.1000	0.1000	0.1000	0.1000	-28.571%	100	184	+3,150.000%
2025-01-29	0.1400	0.1400	0.1400	0.1400	-46.154%	25	184	+2,221.429%
2025-01-27	0.1300	0.2600	0.1300	0.2600	-49.020%	95	159	+1,150.000%
2025-01-10	0.5100	0.5100	0.5100	0.5100	+142.857%	2	69	+537.255%
2024-12-06	0.2800	0.2800	0.2100	0.2100	-89.952%	22	68	+1,447.619%
2024-11-12	2.0900	2.0900	2.0900	2.0900	+117.708%	12	64	+55.502%
2024-11-11	0.9600	0.9600	0.9600	0.9600	+174.286%	2	52	+238.542%
2024-10-18	0.3000	0.3500	0.3000	0.3500	0.000%	100	50	+828.571%