Dark

EEM20280121C80
EEM Jan 21 2028 80.00 Call (EEM280121C00080000)
option OPRA

EOD

Aug 6, 2026

4.81-8.381%(-0.44)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	4.8100	4.8100	4.8100	4.8100	-8.381%	10	3,315	0.000%
2026-08-04	5.2400	5.2500	5.2400	5.2500	+32.911%	6	3,305	-8.381%
2026-07-29	3.9500	3.9500	3.9500	3.9500	-17.191%	3	3,309	+21.772%
2026-07-24	4.7700	4.7700	4.7700	4.7700	-11.338%	2	3,306	+0.839%
2026-07-23	5.3800	5.3800	5.3800	5.3800	+8.687%	1	3,304	-10.595%
2026-07-17	4.9500	4.9500	4.9500	4.9500	-14.948%	1	3,303	-2.828%
2026-07-15	5.8200	5.8200	5.8200	5.8200	-3.000%	1	3,303	-17.354%
2026-07-13	6.0000	6.0000	6.0000	6.0000	-2.439%	10	3,304	-19.833%
2026-07-09	6.1500	6.1500	6.1500	6.1500	+5.852%	7	3,294	-21.789%
2026-07-07	5.8100	5.8100	5.8100	5.8100	-18.513%	1	3,295	-17.212%
2026-07-06	7.1300	7.1300	7.1300	7.1300	+7.218%	4	3,294	-32.539%
2026-07-02	6.6500	6.6500	6.6500	6.6500	-3.061%	4	3,298	-27.669%
2026-06-30	6.8500	6.8600	6.8500	6.8600	+3.158%	4	3,298	-29.883%
2026-06-29	6.5000	6.6500	6.5000	6.6500	-1.481%	3	3,298	-27.669%
2026-06-26	7.0000	7.0000	6.7500	6.7500	0.000%	15	3,297	-28.741%
2026-06-24	7.1500	7.1500	6.7500	6.7500	-4.255%	2	3,293	-28.741%
2026-06-23	7.3900	7.3900	7.0000	7.0500	-18.023%	5	3,299	-31.773%
2026-06-22	8.7500	8.7500	8.6000	8.6000	+1.176%	3	3,303	-44.070%
2026-06-18	8.6000	8.6000	8.5000	8.5000	+14.710%	11	3,309	-43.412%
2026-06-17	7.8000	8.0200	7.4100	7.4100	+33.514%	25	3,309	-35.088%
2026-06-11	5.5500	5.5500	5.5500	5.5500	-6.723%	3	3,309	-13.333%
2026-06-10	5.9500	5.9500	5.9500	5.9500	+12.264%	5	3,309	-19.160%
2026-06-09	5.6800	5.6800	5.2500	5.3000	-7.018%	64	3,307	-9.245%
2026-06-08	6.1000	6.1000	5.7000	5.7000	-5.000%	18	3,358	-15.614%
2026-06-05	6.0000	6.0000	6.0000	6.0000	-12.536%	9	3,357	-19.833%
2026-06-04	6.8600	6.8600	6.8600	6.8600	-6.667%	1	3,350	-29.883%
2026-06-03	7.6500	7.6500	7.3500	7.3500	-6.130%	20	3,350	-34.558%
2026-06-02	7.5300	7.8300	7.5300	7.8300	+6.098%	2	3,859	-38.570%
2026-06-01	6.8500	7.3800	6.8500	7.3800	+16.220%	6	3,858	-34.824%
2026-05-29	6.5000	6.5000	6.3500	6.3500	+7.627%	503	3,854	-24.252%
2026-05-27	5.9000	5.9000	5.9000	5.9000	-5.600%	2	3,352	-18.475%
2026-05-26	5.9700	6.2700	5.9700	6.2500	+48.810%	9	3,352	-23.040%
2026-05-21	4.2300	4.2300	4.2000	4.2000	-4.545%	3	3,348	+14.524%
2026-05-20	4.4000	4.4000	4.4000	4.4000	+7.317%	1	3,347	+9.318%
2026-05-18	4.2000	4.2000	4.1000	4.1000	-17.004%	3	3,345	+17.317%
2026-05-14	5.0000	5.0000	4.9400	4.9400	+0.816%	101	3,345	-2.632%
2026-05-13	4.1500	4.9500	4.1500	4.9000	+14.754%	6	3,544	-1.837%
2026-05-12	4.9500	4.9500	3.7000	4.2700	-13.737%	579	3,544	+12.646%
2026-05-11	5.0000	5.0000	4.9500	4.9500	0.000%	18	3,544	-2.828%
2026-05-08	4.4300	4.9500	4.4300	4.9500	+16.471%	586	3,544	-2.828%
2026-05-07	4.4500	4.6000	4.2500	4.2500	-5.973%	15	3,008	+13.176%
2026-05-06	4.0500	4.5200	4.0500	4.5200	+41.250%	9	2,996	+6.416%
2026-05-04	3.2000	3.2000	3.2000	3.2000	-4.478%	1	2,991	+50.313%
2026-05-01	3.0000	3.4600	3.0000	3.3500	+3.077%	12	3,031	+43.582%
2026-04-30	3.0300	3.4000	2.9800	3.2500	+14.841%	696	3,031	+48.000%
2026-04-29	3.0000	3.0500	2.7500	2.8300	-2.076%	115	3,029	+69.965%
2026-04-28	2.9000	2.9200	2.8700	2.8900	-9.688%	100	3,033	+66.436%
2026-04-24	3.2000	3.2000	3.2000	3.2000	0.000%	50	3,033	+50.313%
2026-04-22	3.2000	3.2000	3.2000	3.2000	+32.780%	10	2,983	+50.313%
2026-04-21	2.4000	2.4100	2.4000	2.4100	-32.113%	400	3,323	+99.585%
2026-04-17	3.0500	3.5500	3.0500	3.5500	+20.339%	14	3,323	+35.493%
2026-04-16	2.7700	3.0500	2.7700	2.9500	+1.724%	425	3,317	+63.051%
2026-04-14	2.5500	2.9000	2.5500	2.9000	+24.464%	21	2,992	+65.862%
2026-04-10	2.3300	2.3300	2.3300	2.3300	-10.385%	2	2,992	+106.438%
2026-04-08	2.6000	2.6000	2.6000	2.6000	+37.566%	5	2,992	+85.000%
2026-04-07	1.8900	1.8900	1.8900	1.8900	-2.073%	1	2,992	+154.497%
2026-04-06	1.9800	1.9800	1.9300	1.9300	+6.044%	8	2,991	+149.223%
2026-04-02	1.9000	1.9000	1.8200	1.8200	-7.614%	5	2,978	+164.286%
2026-04-01	2.0700	2.0700	1.9700	1.9700	+5.914%	5	2,978	+144.162%
2026-03-27	1.8600	1.8600	1.8600	1.8600	+9.412%	17	2,975	+158.602%
2026-03-20	1.7000	1.7000	1.7000	1.7000	-18.660%	1	2,958	+182.941%
2026-03-17	2.0900	2.0900	2.0900	2.0900	+14.208%	10	2,958	+130.144%
2026-03-16	1.8600	1.8600	1.8300	1.8300	+5.172%	120	2,968	+162.842%
2026-03-13	1.7400	1.7400	1.7400	1.7400	-2.247%	2	3,045	+176.437%
2026-03-12	1.8400	1.8400	1.7800	1.7800	+1.136%	2	3,045	+170.225%
2026-03-06	1.5800	1.7600	1.5500	1.7600	-10.660%	81	3,044	+173.295%
2026-03-05	2.0000	2.0000	1.6000	1.9700	-1.005%	804	3,043	+144.162%
2026-03-04	1.9100	1.9900	1.8200	1.9900	+4.737%	3	3,041	+141.709%
2026-03-03	1.7900	2.3300	1.7900	1.9000	-17.391%	14	3,040	+153.158%
2026-03-02	2.3000	2.3000	2.3000	2.3000	-8.000%	1,500	3,028	+109.130%
2026-02-25	2.5000	2.5000	2.5000	2.5000	+4.167%	6	2,418	+92.400%
2026-02-24	4.3000	4.3000	2.4000	2.4000	+0.840%	45	2,418	+100.417%
2026-02-23	1.8900	2.3800	1.8900	2.3800	+4.386%	101	2,383	+102.101%
2026-02-12	2.3400	2.3400	2.2800	2.2800	+6.047%	27	2,283	+110.965%
2026-02-11	1.7500	2.1500	1.7500	2.1500	+19.444%	116	2,266	+123.721%
2026-02-10	1.8000	1.8000	1.8000	1.8000	-2.703%	2	2,207	+167.222%
2026-02-06	1.8500	1.8500	1.8500	1.8500	+8.824%	1	2,205	+160.000%
2026-02-05	1.6900	1.7300	1.6900	1.7000	-7.104%	5	2,204	+182.941%
2026-02-03	1.8300	1.8300	1.8300	1.8300	+8.284%	1	2,200	+162.842%
2026-02-02	1.8500	2.2500	1.6900	1.6900	-6.630%	69	2,199	+184.615%
2026-01-30	1.8800	2.4000	1.7500	1.8100	-4.737%	133	2,215	+165.746%
2026-01-29	2.2000	2.2000	1.8200	1.9000	0.000%	86	2,084	+153.158%
2026-01-28	2.0000	2.0400	1.8700	1.9000	+18.750%	866	1,998	+153.158%
2026-01-23	1.6000	1.6000	1.6000	1.6000	+19.403%	10	1,133	+200.625%
2026-01-22	1.4500	1.4500	1.3400	1.3400	-10.667%	6	1,123	+258.955%
2026-01-21	1.5000	1.5000	1.5000	1.5000	+15.385%	1	1,117	+220.667%
2026-01-15	1.3000	1.3000	1.3000	1.3000	+27.451%	5	1,117	+270.000%
2026-01-14	1.0200	1.0200	1.0200	1.0200	-24.444%	1	1,122	+371.569%
2026-01-13	1.2000	1.3500	1.2000	1.3500	-10.000%	1,000	1,121	+256.296%
2026-01-12	1.5000	1.5000	1.5000	1.5000	+33.929%	1	121	+220.667%
2026-01-08	1.1100	1.1200	1.1100	1.1200	-30.435%	2	122	+329.464%
2026-01-07	1.6100	1.6100	1.6100	1.6100	+62.626%	6	120	+198.758%
2026-01-05	1.0000	1.0000	0.9100	0.9900	0.000%	6	107	+385.859%
2025-12-31	0.9900	0.9900	0.9900	0.9900	-1.000%	1	107	+385.859%
2025-12-30	1.0000	1.0000	1.0000	1.0000	+11.111%	2	107	+381.000%
2025-11-17	0.9000	0.9000	0.9000	0.9000	+11.111%	5	105	+434.444%
2025-10-27	0.8100	0.8100	0.8100	0.8100	0.000%	100	100	+493.827%