Dark

EMR20260918C145
EMR Sep 18 2026 145.00 Call (EMR260918C00145000)
option OPRA

EOD

Aug 6, 2026

13.30+9.917%(+1.20)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	19.0100	19.0100	13.3000	13.3000	+9.917%	6	632	0.000%
2026-08-04	12.0000	12.1000	12.0000	12.1000	+15.238%	20	637	+9.917%
2026-07-31	10.5000	10.5000	10.5000	10.5000	+5.000%	9	638	+26.667%
2026-07-30	10.0000	10.2000	10.0000	10.0000	-9.091%	45	629	+33.000%
2026-07-28	11.9500	11.9500	11.0000	11.0000	+13.402%	5	605	+20.909%
2026-07-27	9.7000	9.7000	9.7000	9.7000	+13.984%	1	610	+37.113%
2026-07-24	8.2400	8.5100	8.2400	8.5100	+6.642%	3	609	+56.287%
2026-07-23	7.0800	8.2500	7.0800	7.9800	+53.462%	93	612	+66.667%
2026-07-22	5.2000	5.2000	5.2000	5.2000	-2.985%	2	554	+155.769%
2026-07-21	5.3600	5.3600	5.3600	5.3600	+27.619%	2	552	+148.134%
2026-07-20	4.2100	4.2100	4.2000	4.2000	-26.316%	2	550	+216.667%
2026-07-17	6.1000	6.1000	5.7000	5.7000	+21.277%	10	549	+133.333%
2026-07-16	4.4000	4.8300	4.4000	4.7000	+4.444%	267	545	+182.979%
2026-07-15	4.5000	4.5000	4.5000	4.5000	+2.273%	1	548	+195.556%
2026-07-14	4.2000	4.4000	4.2000	4.4000	+2.326%	30	548	+202.273%
2026-07-13	4.3000	4.3000	4.3000	4.3000	-30.645%	5	544	+209.302%
2026-07-10	6.2000	6.2000	6.2000	6.2000	+44.522%	1	544	+114.516%
2026-07-08	4.0000	4.4000	4.0000	4.2900	-18.286%	10	544	+210.023%
2026-07-07	5.5000	5.5000	5.2500	5.2500	-24.242%	4	547	+153.333%
2026-07-06	6.7000	6.9300	6.6000	6.9300	+19.483%	18	548	+91.919%
2026-07-02	6.6000	6.6000	5.8000	5.8000	-22.667%	6	548	+129.310%
2026-07-01	7.5000	7.5000	7.5000	7.5000	-4.215%	1	548	+77.333%
2026-06-29	7.8300	7.8300	7.8300	7.8300	-8.953%	1	547	+69.860%
2026-06-26	8.9000	8.9000	8.6000	8.6000	-12.690%	250	546	+54.651%
2026-06-25	9.8500	9.8500	9.8500	9.8500	-26.107%	1	302	+35.025%
2026-06-18	14.1600	14.1600	13.3300	13.3300	+7.500%	79	302	-0.225%
2026-06-17	14.1500	14.1500	12.4000	12.4000	-8.148%	3	302	+7.258%
2026-06-16	13.5000	13.5000	13.5000	13.5000	+15.090%	1	302	-1.481%
2026-06-15	11.9900	11.9900	11.7300	11.7300	+33.295%	5	301	+13.384%
2026-06-11	8.2000	8.8000	8.2000	8.8000	+32.331%	13	297	+51.136%
2026-06-10	7.7000	7.7000	6.6500	6.6500	-23.563%	5	310	+100.000%
2026-06-09	8.7000	8.7000	8.7000	8.7000	+16.000%	1	311	+52.874%
2026-06-05	7.5000	7.5000	7.5000	7.5000	-18.478%	1	311	+77.333%
2026-06-04	9.2000	9.2000	9.2000	9.2000	+6.852%	1	310	+44.565%
2026-06-03	8.0000	8.6100	8.0000	8.6100	-3.367%	8	309	+54.472%
2026-06-02	8.3000	8.9100	8.3000	8.9100	-2.516%	5	313	+49.270%
2026-06-01	8.5500	9.1400	8.5500	9.1400	+7.529%	8	313	+45.514%
2026-05-27	8.6000	8.7000	8.5000	8.5000	+1.190%	12	307	+56.471%
2026-05-26	8.4000	8.4000	8.4000	8.4000	+20.863%	1	298	+58.333%
2026-05-22	6.9000	6.9500	6.9000	6.9500	+31.132%	3	295	+91.367%
2026-05-21	5.4000	5.4500	5.3000	5.3000	+3.922%	15	283	+150.943%
2026-05-19	3.5100	5.3000	3.5100	5.1000	0.000%	6	283	+160.784%
2026-05-18	5.3000	5.3000	5.1000	5.1000	-10.053%	26	269	+160.784%
2026-05-15	6.1000	6.1000	5.6700	5.6700	-25.395%	2	269	+134.568%
2026-05-13	6.7900	7.7000	6.6500	7.6000	+15.152%	12	267	+75.000%
2026-05-12	7.2000	7.2000	6.6000	6.6000	-24.138%	6	257	+101.515%
2026-05-11	9.1000	9.1000	8.5000	8.7000	-4.185%	12	257	+52.874%
2026-05-08	9.4000	9.4000	9.0800	9.0800	+2.022%	18	251	+46.476%
2026-05-07	9.4000	9.4000	8.9000	8.9000	-31.008%	10	239	+49.438%
2026-05-06	12.9000	12.9000	12.9000	12.9000	+41.758%	3	229	+3.101%
2026-05-05	9.6000	9.6000	9.1000	9.1000	+10.976%	7	229	+46.154%
2026-05-04	8.4000	8.5000	8.1000	8.2000	-5.747%	12	223	+62.195%
2026-05-01	9.5500	9.5500	8.6000	8.7000	-11.224%	3	212	+52.874%
2026-04-30	9.8000	9.8000	9.8000	9.8000	-8.411%	2	212	+35.714%
2026-04-15	10.7000	10.7000	10.7000	10.7000	-11.570%	1	210	+24.299%
2026-04-13	11.7000	12.1000	11.6000	12.1000	+0.917%	45	210	+9.917%
2026-04-09	11.9900	11.9900	11.9900	11.9900	+4.261%	1	236	+10.926%
2026-04-08	13.2000	13.2000	11.5000	11.5000	+41.975%	8	236	+15.652%
2026-04-07	8.2000	8.2000	8.1000	8.1000	+12.500%	2	232	+64.198%
2026-04-06	7.2000	7.2000	7.2000	7.2000	-2.834%	4	230	+84.722%
2026-04-02	7.2000	7.4100	7.0000	7.4100	-2.756%	8	226	+79.487%
2026-04-01	7.5000	7.7000	7.5000	7.6200	+5.833%	10	226	+74.541%
2026-03-31	6.0000	7.2000	6.0000	7.2000	+45.455%	65	226	+84.722%
2026-03-30	5.0000	5.0000	4.9500	4.9500	-9.836%	2	173	+168.687%
2026-03-27	5.5000	5.5000	5.4900	5.4900	-14.884%	5	172	+142.259%
2026-03-26	6.4000	6.6000	6.0000	6.4500	-6.522%	37	168	+106.202%
2026-03-24	6.0000	7.0000	6.0000	6.9000	+15.000%	34	161	+92.754%
2026-03-23	7.6000	7.6000	6.0000	6.0000	-3.226%	16	140	+121.667%
2026-03-20	6.0100	6.4000	6.0100	6.2000	-7.463%	17	132	+114.516%
2026-03-19	6.4700	6.7000	6.4700	6.7000	-6.944%	2	119	+98.507%
2026-03-18	7.3000	7.3000	7.2000	7.2000	-17.241%	26	118	+84.722%
2026-03-16	8.7000	8.7000	8.7000	8.7000	+1.163%	1	92	+52.874%
2026-03-13	8.7000	8.7000	8.6000	8.6000	0.000%	27	92	+54.651%
2026-03-12	9.0000	9.0000	8.6000	8.6000	-20.370%	15	65	+54.651%
2026-03-09	9.2000	10.8000	9.2000	10.8000	-2.703%	4	58	+23.148%
2026-03-06	11.1000	11.1000	11.1000	11.1000	-18.262%	1	56	+19.820%
2026-03-03	13.5800	13.5800	13.5800	13.5800	-15.125%	1	57	-2.062%
2026-02-25	16.0000	16.0000	16.0000	16.0000	+11.111%	2	59	-16.875%
2026-02-23	14.4000	14.4000	14.4000	14.4000	0.000%	2	59	-7.639%
2026-02-20	14.4000	14.4000	14.4000	14.4000	-7.810%	5	59	-7.639%
2026-02-13	14.6000	15.6200	14.6000	15.6200	+7.650%	6	57	-14.853%
2026-02-12	14.5100	14.5100	14.5100	14.5100	-45.245%	7	57	-8.339%
2026-02-11	27.2100	27.2100	26.5000	26.5000	+9.143%	5	57	-49.811%
2026-02-10	24.2800	24.2800	24.2800	24.2800	+52.321%	1	57	-45.222%
2026-01-15	15.9400	15.9400	15.9400	15.9400	+14.020%	20	57	-16.562%
2026-01-13	13.9800	13.9800	13.9800	13.9800	+14.590%	1	57	-4.864%
2026-01-07	12.2000	12.2000	12.2000	12.2000	-0.813%	1	58	+9.016%
2026-01-06	12.3000	12.3000	12.3000	12.3000	-3.150%	1	57	+8.130%
2026-01-05	12.7000	12.7000	12.7000	12.7000	+41.111%	2	54	+4.724%
2025-12-10	9.2000	9.2000	9.0000	9.0000	-1.099%	3	54	+47.778%
2025-12-03	9.1000	9.1000	9.1000	9.1000	+8.333%	1	52	+46.154%
2025-12-01	8.1000	8.4000	8.1000	8.4000	-33.174%	5	52	+58.333%
2025-10-30	12.5700	12.5700	12.5700	12.5700	+25.700%	20	47	+5.807%
2025-10-27	10.0000	10.0000	10.0000	10.0000	-13.793%	3	24	+33.000%
2025-09-11	11.6000	11.6000	11.6000	11.6000	+21.721%	2	24	+14.655%
2025-09-05	9.5300	9.5300	9.5300	9.5300	-12.569%	2	24	+39.559%
2025-08-22	10.9000	10.9000	10.9000	10.9000	+4.808%	4	24	+22.018%
2025-08-13	10.4000	10.4000	10.4000	10.4000	-47.208%	4	20	+27.885%
2025-07-24	19.7000	19.7000	19.7000	19.7000	+8.242%	2	16	-32.487%
2025-07-18	18.2000	18.2000	18.2000	18.2000	+22.973%	3	14	-26.923%
2025-07-16	14.8000	14.8000	14.8000	14.8000	-5.732%	5	11	-10.135%
2025-07-15	15.7000	15.7000	15.7000	15.7000	+33.617%	6	6	-15.287%
2025-06-24	11.7500	11.7500	11.7500	11.7500	+18.328%	4	4	+13.191%
2025-06-17	9.9300	9.9300	9.9300	9.9300	0.000%	4	4	+33.938%