Dark

EEM20280121C60
EEM Jan 21 2028 60.00 Call (EEM280121C00060000)
option OPRA

EOD

Aug 6, 2026

13.10-5.958%(-0.83)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	12.0000	13.4000	12.0000	13.1000	-5.958%	79	2,374	0.000%
2026-08-05	13.9500	14.3000	13.9300	13.9300	-0.500%	12	2,379	-5.958%
2026-08-04	13.6000	14.0000	13.6000	14.0000	+11.111%	32	2,372	-6.429%
2026-08-03	12.4000	12.6000	12.4000	12.6000	-2.628%	6	2,344	+3.968%
2026-07-31	11.9000	13.1000	11.9000	12.9400	+11.552%	10	2,345	+1.236%
2026-07-30	12.0000	12.0000	11.5500	11.6000	+5.168%	13	2,343	+12.931%
2026-07-29	11.1000	11.1000	11.0000	11.0300	-4.337%	79	2,416	+18.767%
2026-07-28	11.4100	11.5300	10.9000	11.5300	-8.637%	4	2,420	+13.617%
2026-07-24	13.2500	13.2500	12.6200	12.6200	-4.394%	7	2,423	+3.803%
2026-07-23	13.2000	13.2000	13.2000	13.2000	-2.222%	2	2,430	-0.758%
2026-07-21	13.5000	13.5000	13.5000	13.5000	+6.719%	5	2,435	-2.963%
2026-07-17	11.6500	13.0000	11.6500	12.6500	-13.652%	34	2,435	+3.557%
2026-07-08	13.7500	14.6500	13.7500	14.6500	+1.384%	24	2,462	-10.580%
2026-07-07	14.4500	14.4500	14.4500	14.4500	-9.688%	10	2,472	-9.343%
2026-07-06	16.0000	16.0000	16.0000	16.0000	+10.727%	5	2,472	-18.125%
2026-07-02	14.4500	14.4500	14.4500	14.4500	-7.962%	10	2,477	-9.343%
2026-07-01	15.7000	15.7000	15.7000	15.7000	-5.988%	3	2,477	-16.561%
2026-06-30	16.6000	16.7000	16.6000	16.7000	+4.050%	4	2,477	-21.557%
2026-06-29	16.0500	16.0500	16.0500	16.0500	-6.794%	1	2,475	-18.380%
2026-06-25	16.2600	17.2200	16.2600	17.2200	+7.625%	3	2,474	-23.926%
2026-06-24	16.5000	16.5000	16.0000	16.0000	-5.882%	4	2,474	-18.125%
2026-06-23	16.1300	17.0000	16.1300	17.0000	-12.821%	5	2,479	-22.941%
2026-06-22	19.0500	19.7600	17.7000	19.5000	+3.668%	11	2,478	-32.821%
2026-06-18	16.0000	18.8100	16.0000	18.8100	+8.728%	12	2,493	-30.356%
2026-06-17	17.3000	17.3000	17.3000	17.3000	+0.581%	1	2,493	-24.277%
2026-06-16	18.1000	18.1000	17.1500	17.2000	-4.444%	37	2,493	-23.837%
2026-06-15	17.3500	18.4800	17.3500	18.0000	+11.871%	46	2,480	-27.222%
2026-06-12	16.0000	16.0900	16.0000	16.0900	+10.889%	4	2,473	-18.583%
2026-06-11	13.7500	14.5700	13.7500	14.5100	-3.907%	22	2,476	-9.717%
2026-06-09	15.5000	15.5000	14.0000	15.1000	+3.425%	73	2,567	-13.245%
2026-06-08	14.3500	14.6000	14.1000	14.6000	+7.749%	47	2,578	-10.274%
2026-06-05	14.6900	15.2500	13.5500	13.5500	-21.767%	3	2,585	-3.321%
2026-06-03	17.4000	17.5100	17.3000	17.3200	-4.044%	11	2,586	-24.365%
2026-06-02	17.0000	18.2300	17.0000	18.0500	+3.202%	7	2,600	-27.424%
2026-06-01	16.1100	17.5000	16.1100	17.4900	+11.260%	29	2,603	-25.100%
2026-05-29	16.0000	16.0000	15.7200	15.7200	-2.663%	2	2,616	-16.667%
2026-05-28	15.2000	16.2000	15.2000	16.1500	+2.866%	3	2,616	-18.885%
2026-05-27	15.7700	15.7700	15.7000	15.7000	-0.444%	11	2,614	-16.561%
2026-05-26	15.0000	15.8500	15.0000	15.7700	+13.453%	30	2,605	-16.931%
2026-05-22	13.8500	13.9000	13.8500	13.9000	+2.056%	3	2,599	-5.755%
2026-05-21	13.5000	13.6200	13.5000	13.6200	+4.850%	6	2,609	-3.818%
2026-05-20	12.9900	12.9900	12.9900	12.9900	+3.920%	7	2,609	+0.847%
2026-05-19	12.5000	12.5000	12.5000	12.5000	-0.794%	1	2,614	+4.800%
2026-05-18	12.6000	12.6000	12.6000	12.6000	-2.326%	5	2,614	+3.968%
2026-05-15	12.4000	13.2000	12.4000	12.9000	-9.027%	21	2,614	+1.550%
2026-05-14	13.7500	14.2800	13.7500	14.1800	+1.141%	6	2,611	-7.616%
2026-05-13	14.0500	14.0500	14.0000	14.0200	+9.617%	6	2,624	-6.562%
2026-05-12	12.2500	12.7900	12.2500	12.7900	-12.993%	4	2,624	+2.424%
2026-05-11	14.5000	14.7000	14.5000	14.7000	+2.083%	3	2,624	-10.884%
2026-05-08	14.2000	14.4000	14.2000	14.4000	+6.273%	10	2,622	-9.028%
2026-05-07	14.0000	14.0000	13.5500	13.5500	-4.912%	4	2,623	-3.321%
2026-05-06	13.0000	14.2500	13.0000	14.2500	+14.000%	6	2,636	-8.070%
2026-05-05	12.2500	12.6000	12.2500	12.5000	+7.296%	65	2,639	+4.800%
2026-05-04	11.8000	11.8000	11.6500	11.6500	-0.342%	9	2,681	+12.446%
2026-05-01	11.8000	11.8500	11.6900	11.6900	+1.125%	10	2,687	+12.062%
2026-04-30	11.0000	11.5600	11.0000	11.5600	+7.535%	8	2,687	+13.322%
2026-04-29	10.9000	10.9500	10.7500	10.7500	-1.737%	30	2,683	+21.860%
2026-04-28	10.9000	10.9400	10.9000	10.9400	-0.545%	21	2,709	+19.744%
2026-04-24	11.3000	11.4500	11.0000	11.0000	+6.280%	18	2,730	+19.091%
2026-04-23	10.9300	10.9500	10.1500	10.3500	-6.757%	40	2,726	+26.570%
2026-04-22	10.5500	11.1700	10.5500	11.1000	+4.225%	237	2,790	+18.018%
2026-04-21	10.9000	11.0000	10.4000	10.6500	-3.358%	254	3,008	+23.005%
2026-04-20	11.2000	11.3000	10.7000	11.0200	-4.174%	116	3,008	+18.875%
2026-04-17	11.2000	11.8000	11.2000	11.5000	+11.650%	39	3,101	+13.913%
2026-04-16	10.8200	10.8200	10.3000	10.3000	-1.152%	7	3,069	+27.184%
2026-04-15	10.1900	10.4600	10.1900	10.4200	+0.192%	68	3,069	+25.720%
2026-04-14	10.0000	10.4200	10.0000	10.4000	+6.122%	92	3,023	+25.962%
2026-04-13	9.1500	9.8000	9.1500	9.8000	+4.366%	16	3,018	+33.673%
2026-04-10	9.0200	9.7000	9.0200	9.3900	+0.968%	78	3,020	+39.510%
2026-04-09	8.8500	9.6100	8.8500	9.3000	-2.002%	62	2,957	+40.860%
2026-04-08	9.5000	10.0000	9.2000	9.4900	+25.695%	321	2,896	+38.040%
2026-04-07	7.4200	7.5500	7.1800	7.5500	-4.430%	11	2,611	+73.510%
2026-04-06	7.7000	8.2000	7.7000	7.9000	+6.613%	8	2,611	+65.823%
2026-04-02	6.9500	7.5000	6.8000	7.4100	-5.845%	78	2,632	+76.788%
2026-04-01	8.1000	8.1000	7.8700	7.8700	+7.808%	14	2,632	+66.455%
2026-03-31	6.9700	7.3000	6.9700	7.3000	+6.569%	16	2,634	+79.452%
2026-03-30	6.8000	7.0000	6.7500	6.8500	-0.725%	13	2,646	+91.241%
2026-03-27	7.1000	7.2000	6.9000	6.9000	-5.479%	14	2,647	+89.855%
2026-03-26	7.5000	7.5000	7.2000	7.3000	-9.542%	292	2,656	+79.452%
2026-03-25	8.0700	8.0700	8.0700	8.0700	+7.600%	2	2,787	+62.330%
2026-03-24	7.5000	7.5000	7.5000	7.5000	-1.961%	2	2,789	+74.667%
2026-03-23	6.9500	7.8000	6.9500	7.6500	+9.130%	25	2,789	+71.242%
2026-03-20	7.3500	7.3500	6.9000	7.0100	-9.197%	81	2,810	+86.876%
2026-03-19	7.0800	7.9000	7.0800	7.7200	-0.387%	39	2,851	+69.689%
2026-03-18	7.9200	8.0000	7.7500	7.7500	-5.025%	10	2,829	+69.032%
2026-03-17	8.1600	8.1600	8.1600	8.1600	+19.124%	2	2,831	+60.539%
2026-03-16	7.2000	7.2000	6.8500	6.8500	-3.521%	11	2,829	+91.241%
2026-03-13	7.4000	7.4000	7.0000	7.1000	-8.387%	14	2,840	+84.507%
2026-03-12	8.4000	8.4000	7.0000	7.7500	-0.641%	4	2,849	+69.032%
2026-03-11	7.8000	8.3000	7.8000	7.8000	-3.346%	27	2,878	+67.949%
2026-03-10	8.3500	8.3500	8.0700	8.0700	+9.054%	34	2,878	+62.330%
2026-03-09	6.9200	7.4000	6.9200	7.4000	+0.543%	45	2,865	+77.027%
2026-03-06	7.5000	7.6500	7.0000	7.3600	-1.867%	154	2,900	+77.989%
2026-03-05	8.3500	8.3500	7.1000	7.5000	-11.452%	45	2,871	+74.667%
2026-03-04	7.8600	8.5000	7.8000	8.4700	+3.926%	11	2,841	+54.664%
2026-03-03	7.5000	8.1500	6.8800	8.1500	-16.410%	265	2,834	+60.736%
2026-03-02	9.3800	9.7500	9.2100	9.7500	-2.500%	22	2,668	+34.359%
2026-02-27	9.8400	10.0200	9.4000	10.0000	0.000%	69	2,659	+31.000%
2026-02-26	10.0000	10.1000	9.6600	10.0000	-6.455%	88	2,715	+31.000%
2026-02-25	9.9500	10.7000	9.8000	10.6900	-1.019%	31	2,656	+22.544%
2026-02-24	9.7000	10.8000	9.6400	10.8000	+14.286%	870	2,656	+21.296%
2026-02-23	9.8000	9.8000	8.9900	9.4500	-2.778%	88	3,379	+38.624%
2026-02-20	9.1000	9.7200	9.1000	9.7200	+6.230%	7	3,446	+34.774%
2026-02-19	8.8000	9.3000	8.0000	9.1500	+3.390%	37	3,441	+43.169%
2026-02-18	8.9000	9.2500	8.8500	8.8500	+7.927%	63	3,417	+48.023%
2026-02-17	8.8400	8.9300	8.2000	8.2000	-6.818%	149	3,440	+59.756%
2026-02-13	8.5500	8.9000	8.5500	8.8000	+1.149%	38	3,360	+48.864%
2026-02-12	9.5000	9.5000	8.7000	8.7000	-5.125%	14	3,360	+50.575%
2026-02-11	9.0000	9.3700	8.7000	9.1700	+7.001%	49	3,354	+42.857%
2026-02-10	8.6100	8.8000	8.5700	8.5700	+0.234%	154	3,315	+52.859%
2026-02-09	8.0000	8.5500	8.0000	8.5500	+6.079%	102	3,161	+53.216%
2026-02-06	7.8500	8.0600	7.6500	8.0600	+11.326%	8	3,059	+62.531%
2026-02-05	7.2000	7.6700	7.0100	7.2400	-3.467%	17	3,057	+80.939%
2026-02-04	7.5000	7.5000	7.5000	7.5000	-5.303%	13	3,056	+74.667%
2026-02-03	8.0500	8.3000	7.8000	7.9200	+3.529%	16	3,067	+65.404%
2026-02-02	8.8000	8.8000	7.6500	7.6500	-1.290%	33	3,051	+71.242%
2026-01-30	8.3900	8.5000	7.0000	7.7500	-9.884%	47	3,018	+69.032%
2026-01-29	8.4000	8.8000	7.9000	8.6000	-1.376%	223	2,983	+52.326%
2026-01-28	10.6000	10.6000	8.4000	8.7200	+5.060%	99	2,851	+50.229%
2026-01-27	8.2000	9.3500	7.8600	8.3000	+8.781%	98	2,759	+57.831%
2026-01-26	7.5500	7.7500	7.5000	7.6300	+0.395%	119	2,665	+71.691%
2026-01-23	7.4000	8.5000	7.1500	7.6000	+2.842%	86	2,550	+72.368%
2026-01-22	7.1500	8.2000	7.1500	7.3900	+4.231%	452	2,464	+77.267%
2026-01-21	6.8400	8.7000	6.6500	7.0900	+9.077%	289	2,035	+84.767%
2026-01-20	6.3500	7.0000	6.3500	6.5000	-1.366%	91	1,760	+101.538%
2026-01-16	7.0000	7.2500	6.5900	6.5900	-5.857%	90	1,580	+98.786%
2026-01-15	7.2000	7.2000	6.4400	7.0000	+5.581%	34	1,580	+87.143%
2026-01-14	6.8000	6.9500	6.4600	6.6300	-0.301%	41	1,552	+97.587%
2026-01-13	6.9000	7.0000	6.4400	6.6500	-1.481%	33	1,517	+96.992%
2026-01-12	6.3500	7.1000	6.3500	6.7500	+9.756%	79	1,484	+94.074%
2026-01-09	6.5000	6.9500	6.1000	6.1500	-1.600%	81	1,406	+113.008%
2026-01-08	6.1000	6.6500	6.0600	6.2500	+3.306%	107	1,327	+109.600%
2026-01-07	6.5000	6.6000	6.0000	6.0500	+19.802%	1,132	1,220	+116.529%
2026-01-02	5.0500	5.0500	5.0500	5.0500	+8.602%	1	106	+159.406%
2025-12-31	4.6500	4.6500	4.6500	4.6500	+2.198%	10	96	+181.720%
2025-12-30	4.5500	4.5500	4.5500	4.5500	+8.852%	1	96	+187.912%
2025-12-24	4.1800	4.1800	4.1800	4.1800	+0.723%	6	101	+213.397%
2025-12-19	3.3100	4.1500	3.3100	4.1500	+2.217%	5	101	+215.663%
2025-12-09	4.1100	4.1500	4.0600	4.0600	-2.871%	6	96	+222.660%
2025-12-08	4.2500	4.2600	4.1800	4.1800	+3.210%	9	90	+213.397%
2025-12-02	4.0500	4.0500	4.0500	4.0500	+3.846%	3	81	+223.457%
2025-11-25	3.9000	3.9000	3.9000	3.9000	0.000%	4	84	+235.897%
2025-11-24	3.9500	3.9500	3.9000	3.9000	-4.878%	4	80	+235.897%
2025-11-21	4.1000	4.1000	4.1000	4.1000	-20.388%	2	76	+219.512%
2025-11-12	4.7000	5.1500	4.7000	5.1500	+1.179%	17	74	+154.369%
2025-11-11	5.1500	5.1500	5.0700	5.0900	+2.828%	15	61	+157.367%
2025-11-05	4.9500	4.9500	4.9500	4.9500	-4.808%	2	46	+164.646%
2025-10-29	5.2000	5.2000	5.2000	5.2000	+7.216%	10	44	+151.923%
2025-10-27	5.0500	6.0000	4.8500	4.8500	+12.791%	10	24	+170.103%
2025-10-22	4.4500	4.4500	4.3000	4.3000	-6.522%	4	24	+204.651%
2025-10-20	4.6000	4.6000	4.6000	4.6000	+5.747%	2	20	+184.783%
2025-10-17	4.4500	4.4500	4.3500	4.3500	-3.333%	10	18	+201.149%
2025-10-06	4.8000	4.8000	4.5000	4.5000	+23.288%	6	8	+191.111%
2025-09-24	3.6500	3.6500	3.6500	3.6500	0.000%	2	2	+258.904%