Dark

EEM20270115P50
EEM Jan 15 2027 50.00 Put (EEM270115P00050000)
option OPRA

EOD

Aug 6, 2026

0.9700-31.206%(-0.4400)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.9700	0.9700	0.9700	0.9700	-31.206%	12	31,921	0.000%
2026-07-30	1.4100	1.4100	1.4100	1.4100	-14.024%	1	31,921	-31.206%
2026-07-29	1.6000	1.6900	1.6000	1.6400	+13.103%	15	31,920	-40.854%
2026-07-23	1.4400	1.4500	1.4400	1.4500	-17.614%	3	31,919	-33.103%
2026-07-20	1.7600	1.7600	1.7600	1.7600	-7.368%	24	31,918	-44.886%
2026-07-17	1.9000	1.9000	1.9000	1.9000	+31.034%	2	31,894	-48.947%
2026-07-09	1.4500	1.4500	1.4500	1.4500	-4.605%	8	31,892	-33.103%
2026-07-08	1.5200	1.5200	1.5200	1.5200	-5.000%	1	31,895	-36.184%
2026-06-24	1.6000	1.6100	1.6000	1.6000	0.000%	5	31,896	-39.375%
2026-06-23	1.5500	1.6000	1.5000	1.6000	+100.000%	33	31,904	-39.375%
2026-06-22	0.8000	0.8000	0.8000	0.8000	-32.773%	2	31,895	+21.250%
2026-06-18	1.2000	1.2000	1.1800	1.1900	-9.160%	43	31,900	-18.487%
2026-06-01	1.3100	1.3100	1.3100	1.3100	+4.800%	117	31,900	-25.954%
2026-05-29	1.2500	1.2500	1.2500	1.2500	+4.167%	5	31,783	-22.400%
2026-05-15	1.2000	1.2000	1.2000	1.2000	+3.448%	5	31,783	-19.167%
2026-05-13	1.0800	1.1600	1.0800	1.1600	-10.078%	231	31,788	-16.379%
2026-05-12	1.2900	1.2900	1.2900	1.2900	+38.710%	2	31,632	-24.806%
2026-05-11	0.9300	0.9300	0.9300	0.9300	-2.105%	2	31,632	+4.301%
2026-05-07	0.9500	0.9500	0.9500	0.9500	+6.742%	1	31,630	+2.105%
2026-05-06	0.8900	0.8900	0.8900	0.8900	-28.800%	1	31,630	+8.989%
2026-04-27	1.2500	1.2500	1.2500	1.2500	+6.838%	1	31,630	-22.400%
2026-04-24	1.1700	1.1700	1.1700	1.1700	-8.594%	3	31,630	-17.094%
2026-04-21	1.2800	1.2800	1.2800	1.2800	-12.329%	1	31,629	-24.219%
2026-04-14	1.4000	1.4600	1.4000	1.4600	-14.118%	9	31,629	-33.562%
2026-04-13	1.7200	1.8500	1.6700	1.7000	-8.108%	1,000	31,624	-42.941%
2026-04-08	2.1400	2.1400	1.8500	1.8500	-31.481%	22	30,624	-47.568%
2026-04-07	2.7000	2.7000	2.7000	2.7000	+11.570%	5	30,641	-64.074%
2026-04-01	2.4000	2.4900	2.3900	2.4200	-10.370%	96	30,636	-59.917%
2026-03-31	2.7000	2.7000	2.7000	2.7000	-15.625%	6	30,680	-64.074%
2026-03-20	3.2000	3.2000	3.2000	3.2000	+28.000%	2	30,686	-69.688%
2026-03-19	2.5000	2.5000	2.5000	2.5000	0.000%	2	30,686	-61.200%
2026-03-17	3.0000	3.0000	2.5000	2.5000	+2.041%	3	30,684	-61.200%
2026-03-13	2.0600	2.4500	2.0600	2.4500	-1.606%	3	30,684	-60.408%
2026-03-12	2.5200	2.5500	2.4800	2.4900	+11.659%	7	30,683	-61.044%
2026-03-10	2.2300	2.2300	2.2300	2.2300	-12.549%	1	30,680	-56.502%
2026-03-09	2.6500	2.8000	2.5500	2.5500	-16.938%	3,001	30,679	-61.961%
2026-03-06	3.0700	3.0700	3.0700	3.0700	+41.475%	2	28,651	-68.404%
2026-03-04	2.2600	2.5000	2.0600	2.1700	-3.556%	1,108	28,653	-55.300%
2026-03-03	2.3400	2.5100	2.2000	2.2500	+58.451%	220	27,778	-56.889%
2026-02-26	1.4200	1.4200	1.4200	1.4200	+10.938%	137	27,744	-31.690%
2026-02-24	1.3600	1.3800	1.2800	1.2800	+0.787%	175	27,607	-24.219%
2026-02-23	1.2400	1.2700	1.2400	1.2700	-3.788%	5	27,505	-23.622%
2026-02-20	1.3200	1.3200	1.3200	1.3200	+3.125%	2	27,500	-26.515%
2026-02-19	1.3200	1.3200	1.2600	1.2800	-3.030%	50	27,502	-24.219%
2026-02-17	1.5000	1.5000	1.3200	1.3200	+1.538%	2	27,506	-26.515%
2026-02-13	1.3900	1.6300	1.2500	1.3000	-5.797%	59	27,509	-25.385%
2026-02-12	1.2500	1.3800	1.2500	1.3800	+21.053%	2	27,509	-29.710%
2026-02-11	1.3200	1.3200	1.1400	1.1400	-5.785%	2	27,510	-14.912%
2026-02-10	1.2500	1.2800	1.2000	1.2100	+2.542%	60	27,510	-19.835%
2026-02-09	1.1300	1.2200	1.1100	1.1800	-8.527%	8	27,516	-17.797%
2026-02-06	1.5000	1.5000	1.2900	1.2900	-8.511%	16	27,514	-24.806%
2026-02-04	1.5400	1.6000	1.4100	1.4100	+13.710%	97	27,512	-31.206%
2026-02-03	1.2400	1.2400	1.2400	1.2400	-16.779%	1	27,540	-21.774%
2026-01-30	1.4900	1.4900	1.4900	1.4900	+12.879%	1	27,539	-34.899%
2026-01-29	1.3200	1.3200	1.3200	1.3200	-5.714%	1	27,540	-26.515%
2026-01-28	1.0000	1.4000	1.0000	1.4000	-1.408%	118	27,540	-30.714%
2026-01-27	1.4200	1.4200	1.4200	1.4200	+9.231%	2,505	27,435	-31.690%
2026-01-26	1.4000	1.4000	1.2900	1.3000	-10.959%	50	27,430	-25.385%
2026-01-23	1.3500	1.4600	1.3500	1.4600	+0.690%	8	27,401	-33.562%
2026-01-22	1.4500	1.4500	1.4500	1.4500	-19.890%	2	27,395	-33.103%
2026-01-16	1.6800	1.8100	1.6400	1.8100	+18.301%	37	27,356	-46.409%
2026-01-13	1.5300	1.5300	1.5300	1.5300	+2.000%	2	27,356	-36.601%
2026-01-08	1.5000	1.5000	1.5000	1.5000	-30.556%	1	27,354	-35.333%
2025-12-22	2.1600	2.1600	2.1600	2.1600	-0.917%	6,250	27,354	-55.093%
2025-12-19	2.0500	2.1800	2.0500	2.1800	-13.492%	15,001	21,104	-55.505%
2025-12-17	2.5200	2.5200	2.5200	2.5200	-9.353%	1	13,103	-61.508%
2025-12-16	2.7700	2.7800	2.6500	2.7800	+23.009%	5,000	13,103	-65.108%
2025-12-15	2.4200	2.4800	2.2600	2.2600	+5.116%	3,002	8,108	-57.080%
2025-12-12	2.4500	2.5100	2.1500	2.1500	-28.094%	7,100	7,107	-54.884%
2025-11-18	2.9900	2.9900	2.9900	2.9900	+42.381%	10	1,168	-67.559%
2025-10-29	2.1000	2.1000	2.1000	2.1000	-1.408%	10	1,163	-53.810%
2025-10-28	2.1700	2.1700	2.1300	2.1300	-6.579%	40	1,153	-54.460%
2025-09-17	2.4500	2.5500	2.2800	2.2800	-24.000%	4	1,113	-57.456%
2025-08-25	3.0000	3.0000	3.0000	3.0000	-35.205%	1,000	1,109	-67.667%
2025-08-01	4.3500	4.6300	4.2900	4.6300	+24.462%	103	109	-79.050%
2025-07-22	3.7100	3.7200	3.7100	3.7200	-18.600%	80	108	-73.925%
2025-06-25	4.5700	4.5700	4.5700	4.5700	-58.829%	20	28	-78.775%
2025-04-07	11.1000	11.1000	11.1000	11.1000	+16.230%	5	8	-91.261%
2025-04-04	9.5500	9.5500	9.5500	9.5500	+41.481%	10	8	-89.843%
2025-02-27	6.7500	6.7500	6.7500	6.7500	0.000%	10	0	-85.630%