Dark

EMR20260918C150
EMR Sep 18 2026 150.00 Call (EMR260918C00150000)
option OPRA

EOD

Aug 7, 2026

11.54+10.962%(+1.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	11.5400	11.5400	11.5400	11.5400	+10.962%	1	803	0.000%
2026-08-06	15.8200	15.8200	10.4000	10.4000	-32.380%	7	802	+10.962%
2026-08-05	15.0000	16.3500	14.2000	15.3800	+60.042%	30	799	-24.967%
2026-08-04	8.2000	9.8000	8.2000	9.6100	-2.138%	10	820	+20.083%
2026-08-03	9.1800	9.8200	9.1800	9.8200	+30.933%	79	820	+17.515%
2026-07-31	7.0000	7.5000	6.7000	7.5000	+2.740%	11	865	+53.867%
2026-07-30	7.1000	7.3000	7.1000	7.3000	+12.308%	11	858	+58.082%
2026-07-29	8.2400	8.2400	6.0000	6.5000	-24.506%	169	855	+77.538%
2026-07-28	8.6100	8.6100	8.6100	8.6100	+14.800%	5	901	+34.030%
2026-07-27	6.6000	7.5000	6.6000	7.5000	+5.634%	73	896	+53.867%
2026-07-24	6.8100	7.1000	6.8000	7.1000	+22.625%	7	853	+62.535%
2026-07-23	4.3000	5.9400	4.3000	5.7900	+65.429%	146	853	+99.309%
2026-07-22	3.8000	3.8000	3.5000	3.5000	-10.256%	34	825	+229.714%
2026-07-21	3.5000	3.9000	3.5000	3.9000	+41.818%	212	817	+195.897%
2026-07-20	3.9500	3.9500	2.5000	2.7500	-27.632%	11	749	+319.636%
2026-07-17	4.0000	4.0000	3.8000	3.8000	+43.396%	3	748	+203.684%
2026-07-16	2.6500	2.6500	2.6500	2.6500	-14.516%	1	747	+335.472%
2026-07-15	3.1800	3.1800	3.0700	3.1000	+2.990%	16	746	+272.258%
2026-07-14	2.7700	3.2400	2.7000	3.0100	+2.034%	32	749	+283.389%
2026-07-13	2.9700	2.9700	2.9500	2.9500	-29.762%	5	686	+291.186%
2026-07-10	3.9100	4.2000	3.9100	4.2000	+5.000%	2	681	+174.762%
2026-07-09	3.9500	4.2000	3.9500	4.0000	+40.351%	7	680	+188.500%
2026-07-08	2.9300	3.0400	2.8000	2.8500	-28.750%	23	681	+304.912%
2026-07-07	3.9400	4.0000	3.9400	4.0000	-24.670%	4	664	+188.500%
2026-07-06	4.8000	5.3100	4.8000	5.3100	+29.512%	9	666	+117.326%
2026-07-02	4.7000	4.7000	4.1000	4.1000	-25.455%	3	666	+181.463%
2026-07-01	5.7000	5.7000	5.2000	5.5000	-9.836%	14	666	+109.818%
2026-06-30	6.5000	6.5000	6.1000	6.1000	0.000%	7	667	+89.180%
2026-06-29	6.1000	6.1000	6.1000	6.1000	-1.613%	1	665	+89.180%
2026-06-26	6.9000	6.9000	6.2000	6.2000	-15.068%	2	665	+86.129%
2026-06-25	8.2000	8.2000	7.3000	7.3000	+28.070%	61	664	+58.082%
2026-06-24	6.5000	6.5000	5.7000	5.7000	-14.027%	2	614	+102.456%
2026-06-23	7.5000	7.5000	6.5700	6.6300	-39.452%	33	615	+74.057%
2026-06-18	10.3000	10.9500	10.3000	10.9500	+19.022%	75	547	+5.388%
2026-06-17	11.5500	11.5500	9.2000	9.2000	-13.858%	9	547	+25.435%
2026-06-16	8.0600	10.7000	8.0600	10.6800	+16.977%	105	547	+8.052%
2026-06-15	9.0000	10.5000	9.0000	9.1300	+28.411%	90	532	+26.396%
2026-06-12	7.1500	7.1500	7.1100	7.1100	+7.727%	2	444	+62.307%
2026-06-11	6.4000	6.6000	6.4000	6.6000	+10.000%	4	442	+74.848%
2026-06-09	6.0000	6.0000	6.0000	6.0000	+0.671%	4	442	+92.333%
2026-06-08	5.7800	5.9600	5.7800	5.9600	+10.370%	12	438	+93.624%
2026-06-05	5.4000	5.4000	5.4000	5.4000	-26.027%	3	436	+113.704%
2026-06-04	7.3000	7.3000	7.3000	7.3000	0.000%	1	433	+58.082%
2026-06-01	7.2400	7.3000	7.2400	7.3000	-8.750%	2	432	+58.082%
2026-05-29	8.0000	8.0000	8.0000	8.0000	+16.279%	3	432	+44.250%
2026-05-27	6.8800	6.8800	6.8800	6.8800	+19.237%	1	429	+67.733%
2026-05-26	5.7700	5.7700	5.7700	5.7700	+6.852%	2	428	+100.000%
2026-05-22	4.8000	5.4000	4.8000	5.4000	+38.817%	7	423	+113.704%
2026-05-21	3.8900	3.8900	3.8900	3.8900	+2.368%	2	424	+196.658%
2026-05-19	3.9000	3.9000	3.8000	3.8000	0.000%	77	424	+203.684%
2026-05-18	4.0000	4.0000	3.8000	3.8000	-4.282%	13	352	+203.684%
2026-05-15	3.9700	3.9700	3.9700	3.9700	-30.351%	2	352	+190.680%
2026-05-13	5.5000	5.7000	5.5000	5.7000	+11.765%	12	350	+102.456%
2026-05-12	6.2000	6.2000	5.1000	5.1000	-22.727%	4	345	+126.275%
2026-05-11	6.6000	6.6000	6.6000	6.6000	-0.151%	1	345	+74.848%
2026-05-07	6.6100	6.6100	6.6100	6.6100	-38.224%	1	345	+74.584%
2026-05-06	9.4000	11.1000	9.4000	10.7000	+44.205%	6	344	+7.850%
2026-05-05	7.4200	7.4200	7.4200	7.4200	+17.778%	2	341	+55.526%
2026-05-04	6.5000	6.5000	6.3000	6.3000	-20.253%	40	341	+83.175%
2026-04-30	7.9000	7.9000	7.9000	7.9000	+14.493%	1	302	+46.076%
2026-04-29	7.1700	7.1700	6.6000	6.9000	-25.806%	7	302	+67.246%
2026-04-27	9.3000	9.3000	9.3000	9.3000	+4.494%	4	303	+24.086%
2026-04-24	8.9000	8.9000	8.9000	8.9000	-1.111%	2	303	+29.663%
2026-04-23	9.1000	9.1000	9.0000	9.0000	-12.366%	2	301	+28.222%
2026-04-21	10.5000	10.5000	10.2700	10.2700	-4.907%	15	286	+12.366%
2026-04-20	10.8000	10.8000	10.8000	10.8000	-0.917%	1	286	+6.852%
2026-04-17	10.4000	10.9000	10.2700	10.9000	+27.635%	6	287	+5.872%
2026-04-15	8.5400	8.5400	8.5400	8.5400	-17.885%	2	284	+35.129%
2026-04-14	10.4000	10.4000	10.4000	10.4000	+11.828%	1	283	+10.962%
2026-04-13	9.3000	9.3000	9.3000	9.3000	-10.145%	1	284	+24.086%
2026-04-10	10.3500	10.3500	10.3500	10.3500	+3.500%	1	285	+11.498%
2026-04-09	10.0000	10.0000	10.0000	10.0000	+2.041%	5	284	+15.400%
2026-04-08	9.9000	9.9800	9.8000	9.8000	+57.810%	7	279	+17.755%
2026-04-07	6.1200	6.4000	5.7000	6.2100	+10.893%	72	277	+85.829%
2026-04-02	5.7000	5.7000	5.6000	5.6000	-1.754%	10	268	+106.071%
2026-04-01	5.6000	5.7000	5.6000	5.7000	+1.786%	4	268	+102.456%
2026-03-31	4.4000	5.8000	4.4000	5.6000	+10.891%	17	264	+106.071%
2026-03-26	5.0000	5.1500	4.9500	5.0500	+3.061%	18	260	+128.515%
2026-03-25	5.8000	5.8000	4.9000	4.9000	-5.769%	14	260	+135.510%
2026-03-24	4.1800	5.2000	4.1800	5.2000	-8.772%	32	253	+121.923%
2026-03-23	5.0500	5.8700	5.0500	5.7000	+11.328%	20	222	+102.456%
2026-03-19	4.7000	5.1200	4.7000	5.1200	-10.490%	8	216	+125.391%
2026-03-18	5.7200	5.7200	5.7200	5.7200	-7.742%	2	217	+101.748%
2026-03-17	6.1000	6.3600	6.1000	6.2000	+24.000%	39	217	+86.129%
2026-03-16	5.0000	5.0000	5.0000	5.0000	-26.471%	1	208	+130.800%
2026-03-13	6.7000	6.8000	6.7000	6.8000	-6.849%	12	208	+69.706%
2026-03-12	7.2200	7.5500	7.2200	7.3000	-33.636%	10	196	+58.082%
2026-03-10	10.5500	11.2000	10.5500	11.0000	+11.111%	102	194	+4.909%
2026-03-05	9.9000	9.9000	9.9000	9.9000	-23.905%	2	192	+16.566%
2026-02-13	12.2000	13.0100	12.2000	13.0100	-0.914%	8	187	-11.299%
2026-02-12	13.1000	13.1300	13.1000	13.1300	-23.884%	8	187	-12.110%
2026-02-11	17.2500	17.2500	17.2500	17.2500	-23.333%	1	187	-33.101%
2026-02-10	20.5000	22.5000	20.5000	22.5000	+49.007%	3	187	-48.711%
2026-02-05	15.1000	15.1000	15.1000	15.1000	-23.929%	1	188	-23.576%
2026-02-04	19.0000	19.8500	19.0000	19.8500	+53.876%	2	189	-41.864%
2026-02-02	12.9000	12.9000	12.9000	12.9000	+7.860%	1	189	-10.543%
2026-01-30	11.9600	11.9600	11.9600	11.9600	-6.854%	2	189	-3.512%
2026-01-28	13.1800	13.1800	12.8400	12.8400	-2.059%	4	189	-10.125%
2026-01-21	13.1100	13.1100	13.1100	13.1100	+17.054%	1	185	-11.976%
2026-01-20	11.2000	11.2000	11.2000	11.2000	-17.828%	1	186	+3.036%
2026-01-16	13.6300	13.6300	13.6300	13.6300	+3.258%	2	186	-15.334%
2026-01-15	14.3400	14.3400	13.2000	13.2000	+3.044%	5	186	-12.576%
2026-01-14	10.7000	12.8100	10.7000	12.8100	+9.207%	21	182	-9.914%
2026-01-13	11.7300	11.7300	11.7300	11.7300	+2.000%	3	190	-1.620%
2026-01-12	11.5000	11.5000	11.5000	11.5000	+6.481%	75	188	+0.348%
2026-01-08	11.2000	11.2000	10.7900	10.8000	+7.570%	13	133	+6.852%
2026-01-07	10.2500	10.2500	9.9000	10.0400	-17.025%	7	139	+14.940%
2026-01-06	11.0000	12.1000	11.0000	12.1000	+18.627%	53	135	-4.628%
2026-01-05	10.2000	10.2000	10.2000	10.2000	+62.420%	51	124	+13.137%
2025-12-30	6.2800	6.2800	6.2800	6.2800	-15.135%	1	77	+83.758%
2025-12-24	7.4000	7.4000	7.4000	7.4000	+5.714%	1	78	+55.946%
2025-12-10	7.0000	7.0000	7.0000	7.0000	-18.605%	12	78	+64.857%
2025-12-05	8.6600	8.6600	8.6000	8.6000	+27.407%	4	78	+34.186%
2025-12-02	6.7500	6.7500	6.7500	6.7500	-35.714%	1	75	+70.963%
2025-11-04	10.5000	10.5000	10.5000	10.5000	+64.063%	1	74	+9.905%
2025-09-26	6.4000	6.4000	6.4000	6.4000	-16.775%	2	74	+80.313%
2025-09-23	7.4000	7.6900	7.4000	7.6900	-19.896%	2	74	+50.065%
2025-09-11	9.7000	9.7000	9.4000	9.6000	+26.150%	15	72	+20.208%
2025-09-09	7.6100	7.6100	7.6100	7.6100	+3.537%	7	59	+51.643%
2025-09-05	7.3500	7.3500	7.3500	7.3500	-15.517%	20	58	+57.007%
2025-08-08	8.7000	8.7000	8.7000	8.7000	+5.455%	2	38	+32.644%
2025-08-07	8.2500	8.2500	8.2500	8.2500	-50.301%	1	36	+39.879%
2025-07-29	16.6000	16.6000	16.6000	16.6000	-9.783%	4	36	-30.482%
2025-07-28	18.4000	18.4000	18.4000	18.4000	+10.977%	2	32	-37.283%
2025-07-23	16.5800	16.5800	16.5800	16.5800	+15.540%	2	30	-30.398%
2025-07-22	14.3500	14.3500	14.3500	14.3500	+10.385%	3	28	-19.582%
2025-07-15	13.6000	13.6000	13.0000	13.0000	0.000%	31	31	-11.231%