Dark

EEM20280121C65
EEM Jan 21 2028 65.00 Call (EEM280121C00065000)
option OPRA

EOD

Aug 4, 2026

11.16+13.299%(+1.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	11.1600	11.1600	11.1600	11.1600	+13.299%	1	8,824	0.000%
2026-08-03	10.2000	10.2000	9.8500	9.8500	+9.444%	2	8,824	+13.299%
2026-07-29	8.8500	9.0600	8.6000	9.0000	-8.163%	20	8,835	+24.000%
2026-07-27	9.8000	9.8000	9.8000	9.8000	-11.392%	1	8,827	+13.878%
2026-07-23	11.0600	11.0600	11.0600	11.0600	-4.408%	1	8,828	+0.904%
2026-07-22	11.5700	11.5700	11.5700	11.5700	+9.151%	1	8,827	-3.544%
2026-07-16	10.6000	10.6000	10.6000	10.6000	-7.826%	2	8,826	+5.283%
2026-07-13	11.5000	11.5000	11.5000	11.5000	-8.512%	1	8,828	-2.957%
2026-07-10	12.7000	12.8000	12.5700	12.5700	+4.750%	6	8,827	-11.217%
2026-07-07	12.0000	12.0000	12.0000	12.0000	-8.537%	1	8,821	-7.000%
2026-07-01	13.1000	13.1200	13.1000	13.1200	-6.286%	3	8,821	-14.939%
2026-06-30	14.0000	14.0000	13.5000	14.0000	+6.061%	5	8,823	-20.286%
2026-06-29	13.2000	13.2000	13.2000	13.2000	-2.222%	1	8,822	-15.455%
2026-06-26	13.4600	13.5000	13.4600	13.5000	-4.051%	2	8,821	-17.333%
2026-06-23	13.8500	14.0700	13.8500	14.0700	-9.518%	4	8,819	-20.682%
2026-06-18	15.5500	15.5500	15.5500	15.5500	+11.071%	5	8,811	-28.232%
2026-06-17	14.0000	14.0000	14.0000	14.0000	-1.200%	1	8,811	-20.286%
2026-06-16	14.1500	14.5300	14.0500	14.1700	-4.257%	206	8,811	-21.242%
2026-06-15	15.0000	15.0000	14.7800	14.8000	+21.811%	102	8,790	-24.595%
2026-06-12	12.1500	12.1500	12.1500	12.1500	-3.571%	6	8,688	-8.148%
2026-06-11	11.8500	12.6000	11.8500	12.6000	+5.882%	11	8,694	-11.429%
2026-06-10	11.9000	11.9000	11.9000	11.9000	-0.585%	6	8,683	-6.218%
2026-06-09	13.0200	13.2000	11.9000	11.9700	+1.269%	8	8,677	-6.767%
2026-06-05	11.8200	11.8200	11.8200	11.8200	-15.872%	2,900	8,673	-5.584%
2026-06-04	13.3200	14.0500	13.3200	14.0500	-6.954%	4	5,773	-20.569%
2026-06-02	14.0000	15.1000	14.0000	15.1000	+6.714%	32	5,771	-26.093%
2026-06-01	14.0900	14.1500	14.0900	14.1500	+8.762%	11	5,761	-21.131%
2026-05-29	13.1200	13.1200	13.0100	13.0100	-1.215%	2	5,752	-14.220%
2026-05-28	12.5000	13.1700	12.5000	13.1700	+4.193%	96	5,750	-15.262%
2026-05-26	11.8500	12.6400	11.5000	12.6400	+16.390%	9	5,836	-11.709%
2026-05-22	10.8000	11.0000	10.8000	10.8600	+8.060%	3	5,835	+2.762%
2026-05-21	10.0500	10.0500	10.0500	10.0500	-0.790%	5	5,838	+11.045%
2026-05-18	10.4300	10.4300	9.9900	10.1300	-1.267%	1,503	5,838	+10.168%
2026-05-15	9.8800	10.2600	9.8800	10.2600	-7.568%	7	5,838	+8.772%
2026-05-13	11.2300	11.2300	11.1000	11.1000	+11.000%	2	5,833	+0.541%
2026-05-12	11.0000	11.0000	10.0000	10.0000	-14.457%	2	5,832	+11.600%
2026-05-11	11.6900	11.6900	11.6900	11.6900	+7.841%	1	5,832	-4.534%
2026-05-08	10.9000	10.9000	10.5900	10.8400	-1.005%	97	5,831	+2.952%
2026-05-07	10.5400	10.9500	10.5400	10.9500	-1.440%	2,765	5,738	+1.918%
2026-05-06	10.0000	11.5700	10.0000	11.1100	+17.071%	9	6,979	+0.450%
2026-05-05	9.4900	9.4900	9.4900	9.4900	+4.862%	21	6,979	+17.597%
2026-05-04	8.9700	9.0500	8.9700	9.0500	+0.556%	6	6,979	+23.315%
2026-05-01	9.0000	9.0000	9.0000	9.0000	+4.895%	1	6,976	+24.000%
2026-04-30	8.5800	8.5800	8.5800	8.5800	+4.000%	1	6,976	+30.070%
2026-04-29	8.2500	8.2500	8.2500	8.2500	-2.367%	4	6,975	+35.273%
2026-04-24	8.4500	8.4500	8.4500	8.4500	-2.312%	300	6,973	+32.071%
2026-04-22	8.4500	8.6500	8.3000	8.6500	+8.805%	6	6,673	+29.017%
2026-04-21	8.4800	8.4800	7.9500	7.9500	-0.126%	17	6,688	+40.377%
2026-04-20	8.7000	8.7000	7.9600	7.9600	-8.506%	1,501	6,688	+40.201%
2026-04-17	8.7500	9.0200	8.6000	8.7000	+11.538%	31	5,187	+28.276%
2026-04-16	7.8000	7.8000	7.8000	7.8000	-0.637%	1	5,192	+43.077%
2026-04-15	7.8500	7.8500	7.8500	7.8500	+8.276%	95	5,192	+42.166%
2026-04-14	7.2500	7.2500	7.2500	7.2500	-2.685%	5	5,097	+53.931%
2026-04-13	7.2500	7.4500	7.2200	7.4500	+8.759%	12	5,097	+49.799%
2026-04-10	7.1000	7.1000	6.8500	6.8500	-3.521%	14	5,085	+62.920%
2026-04-09	7.1000	7.1000	7.1000	7.1000	-1.389%	2	5,088	+57.183%
2026-04-08	7.2000	7.2000	7.2000	7.2000	+29.730%	5	5,090	+55.000%
2026-04-06	5.5500	5.5500	5.5500	5.5500	+6.731%	2	5,085	+101.081%
2026-03-31	5.2000	5.2000	5.2000	5.2000	+5.051%	5	5,083	+114.615%
2026-03-27	5.5000	5.5000	4.9500	4.9500	-10.000%	11	5,088	+125.455%
2026-03-25	5.5000	5.5000	5.5000	5.5000	0.000%	2	5,079	+102.909%
2026-03-24	4.8900	5.6000	4.8900	5.5000	-5.172%	103	5,081	+102.909%
2026-03-23	5.8000	5.8000	5.8000	5.8000	+48.718%	100	5,134	+92.414%
2026-03-20	3.9000	3.9000	3.9000	3.9000	-2.500%	4	5,034	+186.154%
2026-03-19	4.0000	4.0000	4.0000	4.0000	-29.825%	3	5,038	+179.000%
2026-03-18	5.7000	5.7000	5.7000	5.7000	-2.397%	1	5,041	+95.789%
2026-03-17	6.0000	6.0000	5.8400	5.8400	+12.308%	8	5,040	+91.096%
2026-03-13	5.3000	5.3000	5.2000	5.2000	-2.804%	22	5,032	+114.615%
2026-03-12	5.3500	5.3500	5.3500	5.3500	-14.400%	10	5,010	+108.598%
2026-03-10	5.6200	6.2500	5.6200	6.2500	-0.794%	10	5,020	+78.560%
2026-03-06	5.1500	6.3000	5.0800	6.3000	+9.565%	8	5,023	+77.143%
2026-03-05	5.3000	5.8000	5.3000	5.7500	-2.542%	5	5,016	+94.087%
2026-03-04	6.0000	6.0000	5.9000	5.9000	-3.279%	10	5,011	+89.153%
2026-03-03	5.7000	7.8000	5.4000	6.1000	-16.094%	31	5,001	+82.951%
2026-03-02	7.2500	7.2700	7.2500	7.2700	-2.153%	15	4,975	+53.508%
2026-02-27	7.4300	7.4300	7.4300	7.4300	-0.268%	4	4,965	+50.202%
2026-02-26	7.1900	7.4500	7.1900	7.4500	-0.401%	3,002	4,961	+49.799%
2026-02-24	8.8800	8.8800	7.0000	7.4800	+4.324%	30	2,787	+49.198%
2026-02-20	7.1700	7.1700	7.1700	7.1700	+30.364%	2	2,766	+55.649%
2026-02-17	6.0000	6.0000	5.4500	5.5000	-13.249%	20	2,766	+102.909%
2026-02-13	6.3400	6.3400	6.3400	6.3400	-20.252%	1	2,770	+76.025%
2026-02-12	7.9500	7.9500	7.9500	7.9500	+19.549%	2,670	2,770	+40.377%
2026-02-10	6.6500	6.6500	6.6500	6.6500	+1.994%	10	167	+67.820%
2026-02-09	5.6500	6.5500	5.6500	6.5200	+30.400%	41	157	+71.166%
2026-02-05	5.0000	5.0000	5.0000	5.0000	+33.333%	2	116	+123.200%
2026-02-03	3.7500	3.7500	3.7500	3.7500	-46.429%	1	114	+197.600%
2026-01-30	5.7500	7.0000	5.7500	7.0000	+19.658%	15	114	+59.429%
2026-01-29	6.4300	6.4300	5.8400	5.8500	-20.946%	8	99	+90.769%
2026-01-28	6.4500	7.4000	6.2000	7.4000	+43.133%	39	98	+50.811%
2026-01-26	5.4500	5.4500	5.1700	5.1700	-6.000%	27	60	+115.861%
2026-01-23	5.5000	5.5000	5.5000	5.5000	+10.000%	5	33	+102.909%
2026-01-22	5.2000	5.2000	5.0000	5.0000	-4.762%	10	28	+123.200%
2026-01-16	5.2500	5.2500	5.2500	5.2500	+24.113%	1	17	+112.571%
2026-01-14	4.4700	4.4700	4.2300	4.2300	+7.908%	2	17	+163.830%
2026-01-09	3.9500	3.9500	3.9200	3.9200	-2.488%	4	17	+184.694%
2026-01-08	4.0200	4.0200	4.0200	4.0200	+0.500%	2	13	+177.612%
2026-01-07	4.0000	4.8000	4.0000	4.0000	+33.333%	9	11	+179.000%
2025-10-20	2.9900	3.0000	2.9900	3.0000	0.000%	2	2	+272.000%