Dark

EMN20261218C80
EMN Dec 18 2026 80.00 Call (EMN261218C00080000)
option OPRA

EOD

Aug 31, 2026

2.30-8.367%(-0.21)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	2.4000	2.4000	2.2500	2.3000	-8.367%	12	1,325	0.000%
2026-08-26	2.6000	2.6000	2.5100	2.5100	+8.190%	6	1,319	-8.367%
2026-08-25	2.3500	2.3500	2.3200	2.3200	-14.074%	2	1,315	-0.862%
2026-08-24	3.2200	3.2200	2.7000	2.7000	-15.094%	20	1,315	-14.815%
2026-08-21	3.4500	3.5000	3.1800	3.1800	-3.636%	71	1,296	-27.673%
2026-08-20	3.3000	3.3000	3.3000	3.3000	+17.021%	12	1,268	-30.303%
2026-08-18	2.8200	2.8200	2.8200	2.8200	-9.032%	1	1,280	-18.440%
2026-08-17	2.8500	3.1000	2.6500	3.1000	-2.516%	48	1,280	-25.806%
2026-08-14	3.2000	3.3000	3.1800	3.1800	+5.298%	399	1,261	-27.673%
2026-08-13	3.0200	3.0200	3.0200	3.0200	-21.558%	1	868	-23.841%
2026-08-11	3.3500	3.8500	3.3500	3.8500	-3.750%	5	867	-40.260%
2026-08-07	4.0000	4.0000	4.0000	4.0000	-2.439%	2	862	-42.500%
2026-08-06	4.0000	4.1000	4.0000	4.1000	+24.242%	2	860	-43.902%
2026-08-05	3.3700	3.3700	3.3000	3.3000	-10.082%	3	858	-30.303%
2026-08-04	3.6600	3.6700	3.6600	3.6700	+18.387%	9	857	-37.330%
2026-08-03	2.9500	3.1000	2.9500	3.1000	+34.783%	31	852	-25.806%
2026-07-31	2.0000	2.3000	2.0000	2.3000	-16.364%	6	821	0.000%
2026-07-30	2.3500	2.7500	2.3500	2.7500	+4.167%	3	817	-16.364%
2026-07-28	2.6400	2.6400	2.6400	2.6400	+14.783%	3	818	-12.879%
2026-07-27	2.6000	2.6000	2.3000	2.3000	-11.538%	5	815	0.000%
2026-07-24	2.4500	2.6000	2.4500	2.6000	+5.263%	5	812	-11.538%
2026-07-23	2.6000	2.8000	2.4500	2.4700	-17.667%	58	809	-6.883%
2026-07-22	3.1000	3.1000	3.0000	3.0000	+7.143%	487	812	-23.333%
2026-07-15	2.8000	2.8000	2.8000	2.8000	+60.000%	5	328	-17.857%
2026-07-14	1.7500	1.7500	1.7500	1.7500	-33.962%	1	323	+31.429%
2026-07-09	2.6500	2.6500	2.6500	2.6500	-2.574%	1	323	-13.208%
2026-07-08	2.7200	2.7200	2.7200	2.7200	-24.444%	4	322	-15.441%
2026-07-07	3.5600	3.6200	3.5600	3.6000	+20.000%	20	320	-36.111%
2026-07-06	3.0000	3.0000	3.0000	3.0000	+11.524%	5	300	-23.333%
2026-07-01	2.6900	2.6900	2.6900	2.6900	+12.083%	20	300	-14.498%
2026-06-30	2.2500	2.4000	2.2500	2.4000	-7.692%	29	280	-4.167%
2026-06-29	3.6900	3.6900	2.6000	2.6000	-27.778%	5	251	-11.538%
2026-06-26	3.6000	3.6000	3.6000	3.6000	-8.861%	5	248	-36.111%
2026-06-25	4.0000	4.0000	3.9500	3.9500	-1.250%	2	243	-41.772%
2026-06-24	3.0000	4.2000	3.0000	4.0000	+12.045%	4	243	-42.500%
2026-06-23	4.0700	4.1400	3.5700	3.5700	-25.625%	35	239	-35.574%
2026-06-22	5.2000	5.2000	4.7000	4.8000	-25.000%	41	220	-52.083%
2026-06-12	6.0000	6.4000	6.0000	6.4000	+28.000%	4	191	-64.063%
2026-06-10	5.0000	5.0000	5.0000	5.0000	+2.041%	2	188	-54.000%
2026-06-09	5.0600	5.0600	4.9000	4.9000	-7.721%	2	186	-53.061%
2026-06-05	5.3100	5.3100	5.3100	5.3100	-17.031%	1	184	-56.685%
2026-06-04	6.4000	6.4000	6.4000	6.4000	-14.667%	3	184	-64.063%
2026-06-02	7.3400	7.5000	7.3400	7.5000	+5.634%	4	184	-69.333%
2026-05-28	7.1000	7.1000	7.1000	7.1000	+42.000%	1	184	-67.606%
2026-05-18	5.0000	5.0000	5.0000	5.0000	-6.015%	6	183	-54.000%
2026-05-15	5.3200	5.3200	5.3200	5.3200	-12.787%	1	177	-56.767%
2026-05-14	6.5500	6.5500	6.0600	6.1000	-7.576%	4	177	-62.295%
2026-04-30	6.3500	6.6000	6.3500	6.6000	+20.000%	5	177	-65.152%
2026-04-28	5.5000	5.5000	5.5000	5.5000	+1.852%	1	172	-58.182%
2026-04-23	5.4000	5.4000	5.4000	5.4000	-21.739%	3	172	-57.407%
2026-04-17	6.9000	6.9000	6.9000	6.9000	-23.333%	5	169	-66.667%
2026-04-01	9.0000	9.0000	9.0000	9.0000	+2.273%	2	169	-74.444%
2026-03-31	8.8000	8.8000	8.8000	8.8000	+10.000%	2	167	-73.864%
2026-02-26	8.0000	8.0000	8.0000	8.0000	-2.439%	3	167	-71.250%
2026-02-25	8.2000	8.2000	8.2000	8.2000	-8.889%	7	164	-71.951%
2026-02-24	9.0000	9.0000	9.0000	9.0000	-19.499%	1	164	-74.444%
2026-02-18	11.4900	11.4900	11.1800	11.1800	-17.185%	6	163	-79.428%
2026-02-12	13.6000	13.6000	13.5000	13.5000	+35.000%	45	160	-82.963%
2026-02-04	9.8700	10.0000	9.8700	10.0000	+81.818%	6	192	-77.000%
2026-01-22	5.6800	5.6800	5.5000	5.5000	0.000%	3	192	-58.182%
2026-01-09	5.5000	5.5000	5.5000	5.5000	-6.780%	45	189	-58.182%
2026-01-08	5.9000	5.9000	5.9000	5.9000	+55.263%	1	144	-61.017%
2025-12-30	3.9000	3.9000	3.8000	3.8000	+22.581%	4	143	-39.474%
2025-12-29	3.1000	3.1000	3.1000	3.1000	-19.481%	1	141	-25.806%
2025-12-23	3.8500	3.8500	3.8500	3.8500	-14.444%	1	140	-40.260%
2025-12-22	4.0000	4.5000	4.0000	4.5000	-4.255%	3	136	-48.889%
2025-12-17	4.7000	4.7000	4.7000	4.7000	+30.194%	1	136	-51.064%
2025-12-09	3.6100	3.6100	3.6100	3.6100	-1.096%	1	136	-36.288%
2025-12-08	3.6500	3.6500	3.6500	3.6500	+2.241%	10	136	-36.986%
2025-11-25	3.6000	3.7200	3.5600	3.5700	+19.000%	5	136	-35.574%
2025-11-21	3.0000	3.0000	3.0000	3.0000	+3.448%	5	131	-23.333%
2025-11-20	2.8500	2.9000	2.8500	2.9000	0.000%	5	131	-20.690%
2025-11-18	2.9000	2.9000	2.9000	2.9000	-31.280%	5	133	-20.690%
2025-11-13	4.2200	4.2200	4.2200	4.2200	+8.205%	1	133	-45.498%
2025-11-06	3.9000	3.9000	3.9000	3.9000	-12.556%	1	132	-41.026%
2025-10-21	4.4600	4.4600	4.4600	4.4600	-4.086%	1	133	-48.430%
2025-10-20	3.8000	4.6500	3.8000	4.6500	+32.857%	7	133	-50.538%
2025-10-17	3.5000	3.5000	3.5000	3.5000	-12.500%	1	128	-34.286%
2025-10-13	4.0000	4.0000	4.0000	4.0000	-6.977%	15	127	-42.500%
2025-09-30	4.3000	4.3000	4.3000	4.3000	-15.686%	17	112	-46.512%
2025-09-23	5.1000	5.1000	5.1000	5.1000	+2.000%	5	112	-54.902%
2025-09-19	5.4000	5.4000	5.0000	5.0000	-11.504%	7	112	-54.000%
2025-09-18	5.6000	5.6500	5.6000	5.6500	+0.893%	5	105	-59.292%
2025-09-16	5.6000	5.6000	5.6000	5.6000	-3.780%	83	100	-58.929%
2025-09-08	5.8200	5.8200	5.8200	5.8200	+2.105%	1	18	-60.481%
2025-09-03	5.8000	5.8000	5.7000	5.7000	+16.327%	13	17	-59.649%
2025-08-21	4.9000	4.9000	4.9000	4.9000	+27.604%	2	4	-53.061%
2025-08-08	3.7100	3.8400	3.7100	3.8400	+1.053%	2	2	-40.104%
2025-08-07	3.8000	3.8000	3.8000	3.8000	0.000%	1	1	-39.474%