Dark

EEM20270115P45
EEM Jan 15 2027 45.00 Put (EEM270115P00045000)
option OPRA

EOD

Aug 4, 2026

0.5500-36.047%(-0.3100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.5500	0.5500	0.5500	0.5500	-36.047%	1	14,156	0.000%
2026-07-24	0.8600	0.8600	0.8600	0.8600	-52.222%	1	14,157	-36.047%
2026-07-10	1.8000	1.8000	1.8000	1.8000	+102.247%	1	14,157	-69.444%
2026-07-06	0.9500	0.9500	0.8900	0.8900	-3.261%	329	14,157	-38.202%
2026-06-29	0.9200	0.9200	0.9200	0.9200	+2.222%	79	13,867	-40.217%
2026-06-25	0.9600	1.0000	0.8800	0.9000	-6.250%	360	13,946	-38.889%
2026-06-24	1.0000	1.0000	0.9600	0.9600	+18.519%	100	13,872	-42.708%
2026-06-17	0.8100	0.8100	0.8100	0.8100	+3.846%	50	13,740	-32.099%
2026-05-12	0.7300	0.7800	0.7300	0.7800	+59.184%	2	13,740	-29.487%
2026-05-08	0.4900	0.4900	0.4900	0.4900	-12.500%	25	13,738	+12.245%
2026-05-07	0.5900	0.6500	0.4300	0.5600	+12.000%	2,000	13,953	-1.786%
2026-05-06	0.5000	0.5000	0.5000	0.5000	-16.667%	25	15,037	+10.000%
2026-05-05	0.6000	0.6000	0.6000	0.6000	-25.000%	20	15,037	-8.333%
2026-04-29	0.8000	0.8000	0.8000	0.8000	+12.676%	20	15,017	-31.250%
2026-04-27	0.7100	0.7100	0.7100	0.7100	-2.740%	2	14,997	-22.535%
2026-04-15	0.6400	0.8500	0.5400	0.7300	-14.118%	1,014	15,007	-24.658%
2026-04-14	0.8500	0.8500	0.8500	0.8500	-24.779%	5	15,997	-35.294%
2026-04-08	1.2600	1.2600	1.1300	1.1300	-22.069%	8	15,997	-51.327%
2026-04-06	1.4400	1.4500	1.4400	1.4500	+6.618%	51	15,997	-62.069%
2026-04-01	1.3900	1.4000	1.3600	1.3600	-14.465%	63	16,002	-59.559%
2026-03-31	1.5900	1.5900	1.5900	1.5900	-29.333%	1	16,002	-65.409%
2026-03-30	2.2500	2.2500	2.2500	2.2500	0.000%	10	16,002	-75.556%
2026-03-27	2.2500	2.2500	2.2500	2.2500	+13.636%	10	16,012	-75.556%
2026-03-26	1.9000	1.9800	1.9000	1.9800	+48.872%	18	16,012	-72.222%
2026-03-11	1.3100	1.3300	1.3100	1.3300	+15.652%	30	16,012	-58.647%
2026-03-06	1.1500	1.1500	1.1500	1.1500	-27.215%	1	16,012	-52.174%
2026-03-04	1.6000	1.6200	1.5800	1.5800	+105.195%	8	16,012	-65.190%
2026-02-10	0.7900	0.7900	0.7700	0.7700	+8.451%	2	16,012	-28.571%
2026-02-09	0.6700	0.7100	0.6700	0.7100	-17.442%	10	16,012	-22.535%
2026-02-03	0.8600	0.8600	0.8600	0.8600	-3.371%	3	16,012	-36.047%
2026-01-29	0.8900	0.8900	0.8900	0.8900	-6.316%	3	16,012	-38.202%
2026-01-23	0.9500	0.9500	0.9500	0.9500	0.000%	3	16,009	-42.105%
2025-12-29	1.0800	1.0800	0.9500	0.9500	-19.492%	57	16,009	-42.105%
2025-12-24	1.1800	1.1800	1.1800	1.1800	-15.714%	3	16,006	-53.390%
2025-12-16	1.4000	1.4000	1.4000	1.4000	+0.719%	1	16,006	-60.714%
2025-12-15	1.3900	1.4100	1.3600	1.3900	-1.418%	3,000	16,007	-60.432%
2025-12-03	1.4500	1.4500	1.4100	1.4100	+0.714%	3,002	13,007	-60.993%
2025-12-02	1.4000	1.4000	1.4000	1.4000	-10.828%	1	10,007	-60.714%
2025-12-01	1.5700	1.5700	1.5700	1.5700	-4.848%	6	10,007	-64.968%
2025-11-19	1.6400	1.6600	1.5100	1.6500	+37.500%	1,039	10,007	-66.667%
2025-10-31	1.2000	1.2000	1.2000	1.2000	-14.894%	2	8,973	-54.167%
2025-10-30	1.3000	1.5400	1.3000	1.4100	-22.951%	10	8,973	-60.993%
2025-10-20	1.8300	1.8300	1.8300	1.8300	+4.571%	6	8,983	-69.945%
2025-10-17	1.7500	1.7500	1.7500	1.7500	+26.812%	10	8,983	-68.571%
2025-10-10	1.3800	1.3800	1.3800	1.3800	+1.471%	6	8,983	-60.145%
2025-09-29	1.3600	1.3600	1.3600	1.3600	-6.207%	1	8,983	-59.559%
2025-09-19	1.4500	1.4500	1.4500	1.4500	-5.229%	10	8,984	-62.069%
2025-09-17	1.5300	1.5300	1.5300	1.5300	-10.000%	1,850	8,984	-64.052%
2025-08-28	1.7000	1.7000	1.7000	1.7000	-2.857%	7	8,991	-67.647%
2025-08-19	1.7500	1.7500	1.7500	1.7500	-18.224%	10	8,991	-68.571%
2025-08-06	1.9000	2.1400	1.9000	2.1400	-6.550%	3	8,991	-74.299%
2025-07-25	2.1700	2.3300	2.1200	2.2900	+27.222%	4,000	8,991	-75.983%
2025-07-23	1.8000	1.8000	1.8000	1.8000	-10.000%	1	4,991	-69.444%
2025-07-21	2.0000	2.0000	2.0000	2.0000	-13.420%	1	4,992	-72.500%
2025-07-15	2.2800	2.4900	2.2300	2.3100	-1.282%	3,000	4,991	-76.190%
2025-07-01	2.3400	2.3400	2.3400	2.3400	-13.333%	2	2,441	-76.496%
2025-06-13	2.7000	2.7000	2.7000	2.7000	-0.735%	10	2,439	-79.630%
2025-06-12	2.9000	2.9000	2.5500	2.7200	+4.615%	1,000	2,434	-79.779%
2025-06-10	2.6000	2.6000	2.6000	2.6000	-7.143%	2	1,964	-78.846%
2025-06-05	2.8000	2.8000	2.8000	2.8000	-6.667%	4	1,963	-80.357%
2025-05-29	3.0000	3.0000	3.0000	3.0000	-17.808%	7	1,959	-81.667%
2025-05-28	3.6500	3.6500	3.6500	3.6500	-7.595%	10	1,959	-84.932%
2025-05-02	3.9500	3.9500	3.9500	3.9500	-35.140%	14	1,949	-86.076%
2025-04-04	6.0900	6.0900	6.0900	6.0900	+62.400%	6	2,224	-90.969%
2025-03-24	3.7500	3.7500	3.7500	3.7500	+10.294%	1	2,224	-85.333%
2025-03-17	3.7000	3.7000	3.4000	3.4000	-12.821%	953	2,224	-83.824%
2025-02-25	3.9000	3.9000	3.9000	3.9000	+4.000%	3	1,946	-85.897%
2025-02-21	3.5000	3.7500	3.5000	3.7500	+4.749%	6	1,946	-85.333%
2025-02-11	3.5800	3.5800	3.5800	3.5800	-18.265%	30	1,945	-84.637%
2025-01-17	4.3800	4.3800	4.3800	4.3800	-12.400%	2	1,915	-87.443%
2025-01-10	5.0500	5.0700	5.0000	5.0000	+3.306%	3,700	1,915	-89.000%
2025-01-03	4.8400	4.8400	4.8400	4.8400	-2.811%	4	65	-88.636%
2024-12-11	4.9800	4.9800	4.9800	4.9800	+6.867%	1	67	-88.956%
2024-12-10	4.6600	4.6600	4.6600	4.6600	+9.647%	2	67	-88.197%
2024-11-25	4.3100	4.3100	4.2500	4.2500	+14.555%	4	67	-87.059%
2024-11-21	3.7100	3.7100	3.7100	3.7100	+7.536%	2	65	-85.175%
2024-11-14	3.4500	3.4500	3.4500	3.4500	-16.465%	1	65	-84.058%
2024-10-08	4.1300	4.1300	4.1300	4.1300	+11.622%	2	64	-86.683%
2024-10-01	3.9300	3.9300	3.7000	3.7000	+259.223%	35	64	-85.135%
2024-09-27	4.0000	4.0000	1.0300	1.0300	-72.533%	28	29	-46.602%
2024-09-24	3.7500	3.7500	3.7500	3.7500	-12.791%	7	15	-85.333%
2024-09-23	4.3000	4.3000	4.3000	4.3000	-4.018%	4	8	-87.209%
2024-09-20	4.4800	4.4800	4.4800	4.4800	-6.667%	4	4	-87.723%
2024-09-18	4.8000	4.8000	4.8000	4.8000	0.000%	2	2	-88.542%