Dark

EEM20270617C70
EEM Jun 17 2027 70.00 Call (EEM270617C00070000)
option OPRA

EOD

Aug 3, 2026

5.60+4.089%(+0.22)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	5.3500	5.7000	5.3000	5.6000	+4.089%	11	19,059	0.000%
2026-07-27	5.5000	5.5000	5.3800	5.3800	-0.370%	5,002	19,054	+4.089%
2026-07-24	5.4000	5.4000	5.4000	5.4000	-21.739%	20	14,554	+3.704%
2026-07-21	6.9000	6.9000	6.9000	6.9000	+7.981%	2	14,554	-18.841%
2026-07-16	6.3900	6.3900	6.3900	6.3900	-15.476%	4	14,552	-12.363%
2026-07-09	7.5600	7.5600	7.5600	7.5600	+4.709%	10	14,548	-25.926%
2026-07-02	7.2200	7.2200	7.2200	7.2200	-14.556%	2	14,548	-22.438%
2026-06-30	7.9000	8.9700	7.9000	8.4500	+9.456%	84	14,548	-33.728%
2026-06-29	7.5400	7.7900	7.5400	7.7200	-5.276%	18	14,533	-27.461%
2026-06-24	8.1500	8.1500	8.1500	8.1500	-22.749%	2	14,519	-31.288%
2026-06-22	10.5500	10.5500	10.5500	10.5500	+4.871%	5	14,519	-46.919%
2026-06-18	10.0600	10.0600	10.0600	10.0600	+0.199%	2	14,517	-44.334%
2026-06-17	10.0400	10.0400	10.0400	10.0400	+11.556%	3	14,517	-44.223%
2026-06-16	9.6000	9.6000	9.0000	9.0000	-6.639%	4	14,517	-37.778%
2026-06-15	9.3200	9.6400	9.2500	9.6400	+32.966%	7	14,513	-41.909%
2026-06-09	7.2500	7.2500	7.2500	7.2500	+4.769%	4	14,530	-22.759%
2026-06-08	7.0700	7.0700	6.9200	6.9200	+9.667%	20	14,534	-19.075%
2026-06-05	7.2900	7.5000	6.3100	6.3100	-29.101%	40	14,534	-11.252%
2026-06-04	8.3500	8.9000	8.3500	8.9000	+5.952%	211	14,578	-37.079%
2026-06-03	8.4000	8.4000	8.4000	8.4000	-15.152%	1	14,515	-33.333%
2026-06-02	9.4000	9.9000	9.4000	9.9000	+7.609%	9	14,516	-43.434%
2026-06-01	9.0000	9.3000	9.0000	9.2000	-6.599%	210	14,523	-39.130%
2026-05-29	8.5100	9.8500	8.5100	9.8500	+20.859%	3	14,503	-43.147%
2026-05-28	7.5000	8.1500	7.5000	8.1500	-0.610%	5	14,500	-31.288%
2026-05-27	7.8000	8.2000	7.8000	8.2000	+3.797%	4,005	15,449	-31.707%
2026-05-26	7.6000	7.9000	7.6000	7.9000	+27.419%	1,512	11,449	-29.114%
2026-05-22	6.2000	6.2000	6.2000	6.2000	-0.641%	8	9,953	-9.677%
2026-05-21	6.2400	6.2400	6.2400	6.2400	+9.474%	5	10,353	-10.256%
2026-05-20	5.4000	5.9500	5.4000	5.7000	+8.571%	1,501	10,353	-1.754%
2026-05-19	5.2500	5.2500	5.2500	5.2500	-22.222%	5	8,863	+6.667%
2026-05-14	6.7200	6.7500	6.7200	6.7500	0.000%	35	8,863	-17.037%
2026-05-13	6.1500	6.7500	6.1500	6.7500	+29.808%	54	8,792	-17.037%
2026-05-12	5.2000	5.2000	5.2000	5.2000	-18.750%	8	8,792	+7.692%
2026-05-08	6.4000	6.4000	6.4000	6.4000	+4.918%	4	8,792	-12.500%
2026-05-07	6.5500	6.5500	6.1000	6.1000	-3.175%	27	8,792	-8.197%
2026-05-06	6.2000	6.3000	6.2000	6.3000	+16.667%	27	8,771	-11.111%
2026-05-05	5.4000	5.4000	5.4000	5.4000	+14.407%	2	8,771	+3.704%
2026-05-04	5.0100	5.0100	4.7200	4.7200	+21.026%	10	8,771	+18.644%
2026-04-28	3.9000	3.9000	3.9000	3.9000	-9.302%	8	8,772	+43.590%
2026-04-27	4.3000	4.3000	4.3000	4.3000	+11.979%	5	8,780	+30.233%
2026-04-23	3.9500	3.9500	3.8000	3.8400	-16.340%	15	8,785	+45.833%
2026-04-22	4.5000	4.5900	4.5000	4.5900	+27.500%	553	8,785	+22.004%
2026-04-21	3.6000	3.6000	3.6000	3.6000	-20.000%	12	8,439	+55.556%
2026-04-17	4.5500	4.7000	4.0700	4.5000	+16.883%	1,309	8,439	+24.444%
2026-04-14	3.8500	3.8500	3.8500	3.8500	+13.235%	1	7,724	+45.455%
2026-04-09	3.4000	3.4000	3.4000	3.4000	-15.000%	10	7,724	+64.706%
2026-04-08	4.0000	4.0000	4.0000	4.0000	+45.455%	10	7,724	+40.000%
2026-04-06	2.7500	2.7500	2.7500	2.7500	+19.565%	2	7,719	+103.636%
2026-04-02	2.3100	2.3100	2.3000	2.3000	-34.844%	6	7,718	+143.478%
2026-04-01	3.5300	3.5300	3.5300	3.5300	+64.186%	1	7,718	+58.640%
2026-03-31	2.4000	2.4000	2.1500	2.1500	-30.645%	4	7,718	+160.465%
2026-03-27	3.1000	3.1000	3.1000	3.1000	+40.909%	15	7,716	+80.645%
2026-03-20	2.2000	2.2000	2.2000	2.2000	-20.000%	15	7,701	+154.545%
2026-03-18	2.6100	2.7500	2.6100	2.7500	+6.178%	11	7,716	+103.636%
2026-03-16	2.5900	2.5900	2.5900	2.5900	-17.778%	3	7,715	+116.216%
2026-03-10	3.1500	3.1500	3.1500	3.1500	+36.957%	3	7,717	+77.778%
2026-03-09	2.2500	2.3000	2.2500	2.3000	-12.214%	7	7,714	+143.478%
2026-03-06	2.6200	2.6200	2.6200	2.6200	-12.667%	2	7,712	+113.740%
2026-03-04	2.7500	3.0000	2.7500	3.0000	+30.435%	7	7,711	+86.667%
2026-03-03	2.2000	2.3000	2.2000	2.3000	-37.838%	13	7,708	+143.478%
2026-03-02	3.5000	3.7000	3.5000	3.7000	-2.632%	3	7,718	+51.351%
2026-02-26	3.8000	3.8000	3.8000	3.8000	-9.524%	7,500	7,717	+47.368%
2026-02-25	3.9900	4.2000	3.9900	4.2000	+13.514%	93	165	+33.333%
2026-02-24	3.7000	3.7000	3.7000	3.7000	+12.121%	1	165	+51.351%
2026-02-20	2.9000	3.3000	2.9000	3.3000	+22.222%	14	164	+69.697%
2026-02-19	2.7000	2.7000	2.7000	2.7000	-29.870%	3	160	+107.407%
2026-02-17	3.8500	3.8500	3.8500	3.8500	+29.195%	2	157	+45.455%
2026-02-13	2.9800	2.9800	2.9800	2.9800	-3.871%	2	153	+87.919%
2026-02-12	3.1000	3.1000	3.1000	3.1000	-4.615%	1	153	+80.645%
2026-02-11	3.2500	3.2500	3.2500	3.2500	+16.071%	20	152	+72.308%
2026-02-10	2.9500	2.9500	2.8000	2.8000	+1.818%	8	132	+100.000%
2026-02-09	2.7500	2.7500	2.7500	2.7500	-8.333%	3	124	+103.636%
2026-02-06	3.0000	3.0000	3.0000	3.0000	-4.762%	25	121	+86.667%
2026-02-03	3.1500	3.1500	3.1500	3.1500	+14.964%	17	96	+77.778%
2026-01-28	2.6000	2.7400	2.6000	2.7400	+36.318%	20	79	+104.380%
2026-01-26	2.3400	2.3400	2.0100	2.0100	+11.050%	10	59	+178.607%
2026-01-13	1.8100	1.8100	1.8100	1.8100	+19.868%	3	51	+209.392%
2026-01-06	1.5100	1.5100	1.5100	1.5100	+4.138%	20	48	+270.861%
2026-01-05	1.3600	1.4500	1.3600	1.4500	0.000%	28	28	+286.207%