Dark

EEM20280121C70
EEM Jan 21 2028 70.00 Call (EEM280121C00070000)
option OPRA

EOD

Aug 4, 2026

8.90+30.882%(+2.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	8.6000	8.9000	8.6000	8.9000	+30.882%	2	2,661	0.000%
2026-07-29	7.1100	7.1100	6.8000	6.8000	-8.108%	5	2,661	+30.882%
2026-07-28	7.6500	7.7000	7.4000	7.4000	-14.943%	5	2,662	+20.270%
2026-07-23	8.7000	8.7000	8.7000	8.7000	-5.332%	1	2,660	+2.299%
2026-07-21	8.8500	11.0000	8.8500	9.1900	+12.761%	5	2,660	-3.156%
2026-07-17	8.1500	8.1500	8.1500	8.1500	-10.440%	1	2,658	+9.202%
2026-07-13	9.1000	9.1000	9.1000	9.1000	-13.333%	40	2,659	-2.198%
2026-07-10	10.5000	10.5000	10.5000	10.5000	0.000%	1	2,659	-15.238%
2026-07-07	9.9000	10.5000	9.9000	10.5000	+16.022%	3	2,661	-15.238%
2026-07-06	9.0500	9.0500	9.0500	9.0500	-4.737%	1	2,658	-1.657%
2026-07-02	9.5000	9.5000	9.5000	9.5000	-8.654%	1	2,659	-6.316%
2026-07-01	10.4700	10.4700	10.4000	10.4000	-4.936%	2	2,659	-14.423%
2026-06-30	11.2000	11.2000	10.9000	10.9400	+8.103%	4	2,664	-18.647%
2026-06-29	11.5100	11.6000	10.1200	10.1200	-6.209%	6	2,662	-12.055%
2026-06-26	10.7900	10.7900	10.7900	10.7900	-12.276%	1	2,656	-17.516%
2026-06-23	12.3000	12.3000	12.3000	12.3000	-6.959%	1	2,656	-27.642%
2026-06-22	13.8900	13.9200	12.7100	13.2200	+10.813%	45	2,655	-32.678%
2026-06-17	11.9600	13.0000	11.9300	11.9300	+3.022%	7	2,660	-25.398%
2026-06-16	11.2000	11.5800	11.2000	11.5800	-3.177%	9	2,660	-23.143%
2026-06-15	12.0000	12.0000	11.9600	11.9600	+23.299%	20	2,666	-25.585%
2026-06-11	9.7000	9.7000	9.7000	9.7000	-1.020%	8	2,656	-8.247%
2026-06-09	9.8000	9.8000	9.8000	9.8000	+0.307%	1	2,660	-9.184%
2026-06-08	9.1500	9.7700	9.1500	9.7700	+8.556%	3	2,660	-8.905%
2026-06-05	9.2200	10.1200	9.0000	9.0000	-18.182%	12	2,661	-1.111%
2026-06-04	10.7500	11.0000	10.5000	11.0000	-9.166%	103	2,652	-19.091%
2026-06-03	12.1100	12.1100	12.1100	12.1100	-2.574%	1	2,653	-26.507%
2026-06-02	12.5000	12.5000	12.4300	12.4300	+2.053%	2,698	2,978	-28.399%
2026-06-01	11.5100	12.3000	11.5100	12.1800	+30.968%	23	5,049	-26.929%
2026-05-29	9.3000	9.3000	9.3000	9.3000	-6.907%	1	5,031	-4.301%
2026-05-28	9.9900	9.9900	9.9900	9.9900	-1.479%	1	5,032	-10.911%
2026-05-27	10.1400	10.1400	10.1400	10.1400	+1.400%	1	5,032	-12.229%
2026-05-26	11.0500	11.0500	10.0000	10.0000	+25.000%	3	5,031	-11.000%
2026-05-21	8.0000	8.0000	8.0000	8.0000	+6.667%	1	5,030	+11.250%
2026-05-18	7.7500	7.9300	7.5000	7.5000	-0.662%	18	5,030	+18.667%
2026-05-15	7.7500	7.7500	7.5500	7.5500	-15.169%	4	5,030	+17.881%
2026-05-14	9.0300	9.0300	8.9000	8.9000	-1.330%	29	5,027	0.000%
2026-05-13	9.1000	9.1000	9.0100	9.0200	+12.609%	3	5,027	-1.330%
2026-05-12	8.3500	8.4000	7.7000	8.0100	-12.267%	4	5,027	+11.111%
2026-05-11	9.2500	11.0500	9.1300	9.1300	-17.000%	21	5,027	-2.519%
2026-05-08	8.0000	11.0000	8.0000	11.0000	+27.168%	7	5,027	-19.091%
2026-05-07	8.1500	8.6500	8.0000	8.6500	+5.875%	2,705	5,027	+2.890%
2026-05-06	7.7800	8.5000	7.6000	8.1700	+16.714%	123	2,462	+8.935%
2026-05-05	7.0000	7.3000	6.9200	7.0000	+4.167%	82	2,463	+27.143%
2026-05-04	6.7200	6.7200	6.7200	6.7200	+6.329%	2	2,445	+32.440%
2026-04-30	6.2000	6.3200	6.2000	6.3200	+8.966%	23	2,443	+40.823%
2026-04-29	5.8000	5.8000	5.8000	5.8000	-3.494%	1	2,443	+53.448%
2026-04-28	6.2000	6.2000	6.0100	6.0100	-4.603%	17	2,443	+48.087%
2026-04-22	6.3000	6.3000	6.3000	6.3000	+3.960%	5	2,443	+41.270%
2026-04-21	6.0600	6.0600	6.0600	6.0600	-7.763%	15	2,448	+46.865%
2026-04-17	6.7000	6.7000	6.5700	6.5700	+31.400%	5	2,448	+35.464%
2026-04-09	5.0000	5.0000	5.0000	5.0000	+5.263%	1	2,447	+78.000%
2026-04-08	4.7500	4.7500	4.7500	4.7500	+21.795%	1	2,448	+87.368%
2026-04-06	3.9000	3.9000	3.9000	3.9000	+3.723%	5	2,448	+128.205%
2026-04-02	3.7600	3.7600	3.7600	3.7600	0.000%	6	2,452	+136.702%
2026-03-31	3.6400	3.8500	3.6400	3.7600	+1.622%	7	2,452	+136.702%
2026-03-26	3.6500	3.7000	3.5500	3.7000	-9.091%	322	2,450	+140.541%
2026-03-25	4.1500	4.1600	4.0700	4.0700	+5.168%	17	2,505	+118.673%
2026-03-24	3.9000	3.9000	3.8700	3.8700	+1.842%	3	2,506	+129.974%
2026-03-23	3.8000	3.8000	3.8000	3.8000	+2.703%	5	2,504	+134.211%
2026-03-20	3.7000	3.7000	3.7000	3.7000	-4.639%	2	2,509	+140.541%
2026-03-19	3.9000	3.9000	3.8000	3.8800	-8.057%	4	2,509	+129.381%
2026-03-17	4.2800	4.2800	4.2200	4.2200	+29.052%	4	2,515	+110.900%
2026-03-13	3.2700	3.2700	3.2700	3.2700	-15.504%	1	2,511	+172.171%
2026-03-12	3.8700	3.8700	3.8700	3.8700	-3.250%	8	2,510	+129.974%
2026-03-10	4.0000	4.0000	4.0000	4.0000	0.000%	2	2,514	+122.500%
2026-03-05	4.0000	4.0000	4.0000	4.0000	0.000%	100	2,522	+122.500%
2026-03-04	5.0000	5.0000	4.0000	4.0000	-2.439%	9	2,522	+122.500%
2026-03-03	3.9600	4.2000	3.9600	4.1000	-21.456%	24	2,516	+117.073%
2026-03-02	4.9000	5.2200	4.9000	5.2200	+39.200%	6	2,493	+70.498%
2026-02-27	5.2800	5.2800	3.7500	3.7500	-25.743%	12	2,498	+137.333%
2026-02-26	4.8200	5.0500	4.8200	5.0500	-8.182%	40	2,498	+76.238%
2026-02-25	5.5400	5.5500	5.3500	5.5000	+7.004%	2,054	708	+61.818%
2026-02-24	5.0000	5.4200	5.0000	5.1400	+5.979%	383	708	+73.152%
2026-02-23	4.4500	5.0000	4.4500	4.8500	+32.514%	108	346	+83.505%
2026-02-17	3.9000	3.9000	3.6600	3.6600	-16.629%	5	245	+143.169%
2026-02-13	4.4600	4.4600	4.3900	4.3900	+0.688%	2	239	+102.733%
2026-02-12	4.3600	4.3600	4.3600	4.3600	-2.242%	2	239	+104.128%
2026-02-10	4.1500	4.4600	4.1500	4.4600	+8.780%	22	237	+99.552%
2026-02-09	4.2500	4.2500	4.1000	4.1000	+20.588%	9	215	+117.073%
2026-02-05	3.3400	3.4000	3.3400	3.4000	-5.556%	4	212	+161.765%
2026-02-04	3.6000	3.6000	3.6000	3.6000	-4.000%	3	209	+147.222%
2026-02-03	3.7500	3.7500	3.7500	3.7500	-11.765%	1	206	+137.333%
2026-02-02	3.4100	4.2500	3.4100	4.2500	+8.974%	3	206	+109.412%
2026-01-30	3.9500	3.9500	3.9000	3.9000	-7.143%	30	204	+128.205%
2026-01-28	4.2000	4.2000	4.2000	4.2000	+5.000%	1	194	+111.905%
2026-01-27	4.0000	4.0000	4.0000	4.0000	+25.392%	2	194	+122.500%
2026-01-26	3.5000	3.5000	3.1900	3.1900	-11.389%	4	192	+178.997%
2026-01-23	3.6000	3.6000	3.6000	3.6000	+7.463%	5	189	+147.222%
2026-01-22	3.6000	3.6000	3.3500	3.3500	+11.667%	19	184	+165.672%
2026-01-21	3.2000	3.2000	3.0000	3.0000	0.000%	17	165	+196.667%
2026-01-20	3.2000	3.2000	3.0000	3.0000	-1.639%	21	158	+196.667%
2026-01-16	3.1500	3.1500	3.0500	3.0500	+1.667%	7	130	+191.803%
2026-01-12	3.0000	3.0000	3.0000	3.0000	+13.208%	1	130	+196.667%
2026-01-09	3.0000	3.0000	2.6500	2.6500	+17.778%	4	129	+235.849%
2026-01-08	2.5000	2.5000	2.2500	2.2500	-15.094%	4	125	+295.556%
2026-01-07	3.2000	3.2000	2.5000	2.6500	+46.409%	14	121	+235.849%
2025-12-31	1.8100	1.8100	1.8100	1.8100	-13.810%	10	97	+391.713%
2025-12-30	1.9200	2.1000	1.8800	2.1000	+16.667%	30	97	+323.810%
2025-10-23	1.8000	1.8000	1.8000	1.8000	-10.000%	25	67	+394.444%
2025-10-17	2.0000	2.0000	2.0000	2.0000	+22.699%	25	48	+345.000%
2025-10-07	1.4100	1.6300	1.4100	1.6300	0.000%	23	23	+446.012%