Dark

EEM20270115P30
EEM Jan 15 2027 30.00 Put (EEM270115P00030000)
option OPRA

Inactive

Jun 25, 2026

0.19000.000%(0.0000)393

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.1900	0.1900	0.1900	0.1900	0.000%	393	1,535	0.000%
2026-06-24	0.1900	0.1900	0.1900	0.1900	+11.765%	1,007	1,536	0.000%
2026-06-18	0.1500	0.1700	0.1400	0.1700	-34.615%	205	1,736	+11.765%
2026-06-16	0.2900	0.2900	0.2200	0.2600	+4.000%	52	1,736	-26.923%
2026-06-15	0.2000	0.3100	0.1900	0.2500	+4.167%	12	1,698	-24.000%
2026-06-12	0.1900	0.3000	0.1900	0.2400	-7.692%	4	1,696	-20.833%
2026-06-11	0.3300	0.3600	0.2600	0.2600	-7.143%	10	1,694	-26.923%
2026-06-10	0.2300	0.2800	0.2300	0.2800	-12.500%	2	1,693	-32.143%
2026-06-09	0.2900	0.3800	0.2200	0.3200	+39.130%	64	1,698	-40.625%
2026-06-08	0.3100	0.3100	0.2200	0.2300	-25.806%	6	1,713	-17.391%
2026-06-05	0.2900	0.3500	0.2900	0.3100	+93.750%	12	1,711	-38.710%
2026-06-04	0.2900	0.2900	0.1600	0.1600	-23.810%	11	1,710	+18.750%
2026-06-03	0.2300	0.3000	0.2100	0.2100	+31.250%	13	1,713	-9.524%
2026-06-02	0.2300	0.3300	0.1600	0.1600	0.000%	49	1,714	+18.750%
2026-06-01	0.1900	0.2300	0.1600	0.1600	0.000%	18	1,707	+18.750%
2026-05-28	0.2100	0.2200	0.1600	0.1600	+6.667%	14	1,710	+18.750%
2026-05-27	0.2200	0.2500	0.1500	0.1500	+7.143%	30	1,708	+26.667%
2026-05-26	0.1400	0.2200	0.1300	0.1400	0.000%	24	1,708	+35.714%
2026-05-22	0.1900	0.2000	0.1400	0.1400	0.000%	8	1,705	+35.714%
2026-05-21	0.1900	0.2100	0.1400	0.1400	-17.647%	16	1,706	+35.714%
2026-05-19	0.1900	0.2300	0.1600	0.1700	+13.333%	18	1,706	+11.765%
2026-05-18	0.1800	0.2100	0.1500	0.1500	+15.385%	32	1,717	+26.667%
2026-05-14	0.1800	0.2000	0.1200	0.1300	+18.182%	16	1,717	+46.154%
2026-05-13	0.1700	0.1700	0.1100	0.1100	0.000%	2	1,714	+72.727%
2026-05-11	0.1500	0.1600	0.1100	0.1100	+37.500%	16	1,714	+72.727%
2026-05-08	0.0600	0.1500	0.0600	0.0800	-11.111%	39	1,716	+137.500%
2026-05-07	0.1500	0.1500	0.0900	0.0900	0.000%	11	1,716	+111.111%
2026-05-06	0.1200	0.1500	0.0800	0.0900	-25.000%	28	1,716	+111.111%
2026-05-04	0.1000	0.1200	0.1000	0.1200	-7.692%	2	1,716	+58.333%
2026-05-01	0.1000	0.1300	0.1000	0.1300	+8.333%	2	1,716	+46.154%
2026-04-30	0.1600	0.1600	0.1100	0.1200	0.000%	16	1,716	+58.333%
2026-04-29	0.1400	0.1400	0.1200	0.1200	-7.692%	3	1,717	+58.333%
2026-04-28	0.1700	0.1700	0.1300	0.1300	-13.333%	2	1,717	+46.154%
2026-04-24	0.1500	0.1500	0.1100	0.1500	+36.364%	6	1,717	+26.667%
2026-04-23	0.1500	0.1500	0.1100	0.1100	+10.000%	2	1,716	+72.727%
2026-04-22	0.1500	0.1500	0.1000	0.1000	-37.500%	10	1,716	+90.000%
2026-04-20	0.1600	0.1600	0.1600	0.1600	+45.455%	1	1,711	+18.750%
2026-04-17	0.1700	0.1700	0.0800	0.1100	-31.250%	7	1,710	+72.727%
2026-04-15	0.1100	0.2000	0.1000	0.1600	+23.077%	10	1,710	+18.750%
2026-04-14	0.1100	0.2100	0.1100	0.1300	+8.333%	19	1,706	+46.154%
2026-04-13	0.1200	0.2100	0.1200	0.1200	-45.455%	13	1,699	+58.333%
2026-04-10	0.1700	0.2300	0.1200	0.2200	-8.333%	10	1,693	-13.636%
2026-04-06	0.2900	0.2900	0.2400	0.2400	-4.000%	2	1,691	-20.833%
2026-04-01	0.2300	0.2600	0.1900	0.2500	-37.500%	6	1,690	-24.000%
2026-03-30	0.4500	0.5000	0.3900	0.4000	-11.111%	18	1,687	-52.500%
2026-03-27	0.4500	0.4500	0.4500	0.4500	+36.364%	1	1,686	-57.778%
2026-03-26	0.3700	0.4300	0.3200	0.3300	+13.793%	24	1,686	-42.424%
2026-03-24	0.3300	0.3600	0.2700	0.2900	-6.452%	30	1,680	-34.483%
2026-03-23	0.2600	0.3100	0.2400	0.3100	-18.421%	5	1,667	-38.710%
2026-03-20	0.4500	0.4500	0.3800	0.3800	+18.750%	208	1,668	-50.000%
2026-03-18	0.3100	0.3200	0.3100	0.3200	+68.421%	2	1,870	-40.625%
2026-03-16	0.3100	0.3100	0.1900	0.1900	-17.391%	6	1,868	0.000%
2026-03-13	0.2600	0.3200	0.2200	0.2300	-14.815%	13	1,867	-17.391%
2026-03-12	0.3400	0.3500	0.2700	0.2700	-10.000%	3	1,867	-29.630%
2026-03-11	0.3200	0.3200	0.2100	0.3000	+36.364%	4	1,867	-36.667%
2026-03-10	0.2400	0.3300	0.2000	0.2200	-35.294%	13	1,866	-13.636%
2026-03-09	0.3300	0.3400	0.3300	0.3400	+6.250%	2	1,868	-44.118%
2026-03-03	0.3200	0.3200	0.3200	0.3200	+28.000%	1	1,867	-40.625%
2026-03-02	0.2500	0.2500	0.2500	0.2500	+78.571%	1	1,867	-24.000%
2026-02-27	0.2500	0.2600	0.1400	0.1400	-17.647%	12	1,867	+35.714%
2026-02-26	0.2300	0.2500	0.1700	0.1700	-29.167%	5	1,872	+11.765%
2026-02-25	0.1300	0.2400	0.1300	0.2400	+14.286%	5	1,869	-20.833%
2026-02-24	0.2000	0.2100	0.2000	0.2100	+50.000%	5	1,869	-9.524%
2026-02-23	0.1400	0.1400	0.1400	0.1400	-33.333%	1	1,865	+35.714%
2026-02-20	0.2000	0.2100	0.2000	0.2100	+50.000%	3	1,865	-9.524%
2026-02-19	0.1400	0.1400	0.1400	0.1400	0.000%	1	1,863	+35.714%
2026-02-18	0.2100	0.2200	0.1400	0.1400	+7.692%	3	1,863	+35.714%
2026-02-17	0.1300	0.1300	0.1300	0.1300	-45.833%	1	1,861	+46.154%
2026-02-13	0.1700	0.2400	0.1600	0.2400	+20.000%	3	1,861	-20.833%
2026-02-11	0.1800	0.2000	0.1800	0.2000	+17.647%	3	1,861	-5.000%
2026-02-10	0.2100	0.2100	0.1700	0.1700	+6.250%	300	1,858	+11.765%
2026-02-04	0.1600	0.1600	0.1600	0.1600	-27.273%	4	1,558	+18.750%
2026-02-02	0.2200	0.2200	0.2200	0.2200	+46.667%	101	1,558	-13.636%
2026-01-27	0.1500	0.1500	0.1500	0.1500	-31.818%	20	1,458	+26.667%
2026-01-26	0.2500	0.2500	0.2200	0.2200	+29.412%	250	1,458	-13.636%
2025-12-23	0.1700	0.1700	0.1700	0.1700	-48.485%	3	1,208	+11.765%
2025-10-24	0.3300	0.3300	0.3300	0.3300	-5.714%	10	1,210	-42.424%
2025-10-20	0.3500	0.3500	0.3500	0.3500	-12.500%	20	1,200	-45.714%
2025-10-16	0.5000	0.5000	0.4000	0.4000	+14.286%	30	1,180	-52.500%
2025-10-06	0.3500	0.3500	0.3500	0.3500	+25.000%	3	1,150	-45.714%
2025-09-30	0.2800	0.2800	0.2800	0.2800	-17.647%	2	1,150	-32.143%
2025-08-13	0.3400	0.3400	0.3400	0.3400	-17.073%	1	1,150	-44.118%
2025-08-08	0.4100	0.4100	0.4100	0.4100	0.000%	30	1,150	-53.659%
2025-08-06	0.4500	0.4500	0.4100	0.4100	-16.327%	30	1,150	-53.659%
2025-06-12	0.5000	0.5000	0.4900	0.4900	-2.000%	200	1,150	-61.224%
2025-06-11	0.5000	0.5000	0.5000	0.5000	+6.383%	100	950	-62.000%
2025-06-02	0.4700	0.4700	0.4700	0.4700	-17.544%	1	850	-59.574%
2025-05-14	0.5700	0.5700	0.5700	0.5700	-13.636%	10	850	-66.667%
2025-03-31	0.6600	0.6600	0.6600	0.6600	+22.222%	10	850	-71.212%
2025-03-19	0.5400	0.5400	0.5400	0.5400	-15.625%	37	850	-64.815%
2025-02-24	0.6400	0.6400	0.6400	0.6400	+16.364%	45	850	-70.313%
2025-02-21	0.5500	0.5500	0.5500	0.5500	-9.836%	10	850	-65.455%
2025-02-20	0.6100	0.6500	0.6100	0.6100	+1.667%	45	855	-68.852%
2025-02-18	0.6000	0.6000	0.6000	0.6000	-24.051%	30	855	-68.333%
2025-02-04	0.7900	0.7900	0.7900	0.7900	-1.250%	8	855	-75.949%
2025-02-03	0.8000	0.8000	0.8000	0.8000	+31.148%	1	847	-76.250%
2025-01-29	0.6100	0.6100	0.6100	0.6100	-18.667%	16	847	-68.852%
2025-01-27	0.7500	0.7500	0.7500	0.7500	-10.714%	5	840	-74.667%
2024-12-30	0.9000	0.9000	0.8400	0.8400	+25.373%	400	840	-77.381%
2024-12-18	0.6700	0.6700	0.6700	0.6700	-25.556%	20	440	-71.642%
2024-12-10	0.9500	0.9500	0.9000	0.9000	+34.328%	200	440	-78.889%
2024-11-25	0.6700	0.6700	0.6700	0.6700	-68.095%	10	240	-71.642%
2024-11-12	2.1000	2.1000	2.1000	2.1000	+110.000%	12	230	-90.952%
2024-10-31	1.0000	1.0000	1.0000	1.0000	+11.111%	100	230	-81.000%
2024-10-21	0.9000	0.9000	0.9000	0.9000	-5.263%	60	130	-78.889%
2024-10-08	0.9500	0.9500	0.9500	0.9500	+14.458%	20	70	-80.000%
2024-10-02	0.8300	0.8300	0.8300	0.8300	-2.353%	30	50	-77.108%
2024-09-24	0.8500	0.8500	0.8500	0.8500	-15.000%	10	20	-77.647%
2024-09-23	1.0000	1.0000	1.0000	1.0000	0.000%	10	10	-81.000%