Dark

EMR20260918C155
EMR Sep 18 2026 155.00 Call (EMR260918C00155000)
option OPRA

EOD

Aug 7, 2026

7.86+10.704%(+0.76)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	7.8400	8.2000	7.8400	7.8600	+10.704%	7	4,298	0.000%
2026-08-06	7.5400	7.5400	6.8200	7.1000	-38.951%	21	4,299	+10.704%
2026-08-05	12.2000	12.8000	10.9000	11.6300	+19.897%	293	4,313	-32.416%
2026-08-04	7.1200	9.7000	6.6500	9.7000	+46.970%	36	4,521	-18.969%
2026-08-03	5.7000	6.8600	5.7000	6.6000	+24.528%	13	4,515	+19.091%
2026-07-31	5.0000	5.5000	4.6000	5.3000	0.000%	20	4,518	+48.302%
2026-07-30	4.6000	5.3000	4.4000	5.3000	+13.006%	24	4,515	+48.302%
2026-07-29	5.7900	5.7900	4.1000	4.6900	-23.115%	23	4,508	+67.591%
2026-07-28	6.2000	6.2000	5.9000	6.1000	+20.553%	10	4,504	+28.852%
2026-07-27	5.3000	5.5000	4.8000	5.0600	+4.330%	190	4,503	+55.336%
2026-07-24	4.2000	5.3500	4.2000	4.8500	+21.250%	30	4,504	+62.062%
2026-07-23	3.6000	4.1600	3.5000	4.0000	+62.602%	68	4,493	+96.500%
2026-07-22	2.4000	2.5000	2.1000	2.4600	-3.529%	14	4,463	+219.512%
2026-07-21	2.2300	2.5500	1.7000	2.5500	+50.000%	14	4,461	+208.235%
2026-07-20	2.6700	2.6700	1.5000	1.7000	-27.660%	406	4,463	+362.353%
2026-07-17	2.3000	3.1000	2.3000	2.3500	+6.818%	15	4,060	+234.468%
2026-07-16	2.2000	2.2000	2.2000	2.2000	+7.317%	1	4,059	+257.273%
2026-07-15	2.0500	2.0500	2.0000	2.0500	+4.592%	7	4,060	+283.415%
2026-07-14	1.8800	2.3500	1.8500	1.9600	-10.909%	32	4,056	+301.020%
2026-07-13	2.3000	2.3000	2.2000	2.2000	-21.429%	2	4,115	+257.273%
2026-07-10	2.9000	3.1500	2.8000	2.8000	-6.667%	5	4,115	+180.714%
2026-07-09	2.4600	3.0000	2.4600	3.0000	+50.000%	6	4,116	+162.000%
2026-07-08	2.0100	2.0100	2.0000	2.0000	-27.273%	3	4,114	+293.000%
2026-07-07	2.7500	2.7500	2.7500	2.7500	-24.658%	1	4,113	+185.818%
2026-07-06	3.5000	3.6500	3.5000	3.6500	+23.311%	5	4,114	+115.342%
2026-07-02	3.2600	3.5000	2.9600	2.9600	-20.000%	12	4,110	+165.541%
2026-07-01	4.6000	4.6000	3.7000	3.7000	-19.037%	5	4,110	+112.432%
2026-06-30	4.3300	4.9300	4.2000	4.5700	+8.810%	8	4,112	+71.991%
2026-06-29	4.2000	4.4000	4.1200	4.2000	-10.638%	5	4,109	+87.143%
2026-06-26	5.0000	5.0000	4.0000	4.7000	-11.321%	5	4,110	+67.234%
2026-06-25	6.5000	6.5000	5.0000	5.3000	+29.268%	42	4,107	+48.302%
2026-06-24	4.5000	4.9000	4.0000	4.1000	-14.046%	776	4,071	+91.707%
2026-06-23	4.7000	5.5000	4.6000	4.7700	-30.870%	27	3,499	+64.780%
2026-06-22	6.7000	8.0000	6.7000	6.9000	-16.867%	21	3,495	+13.913%
2026-06-18	8.5000	8.8000	7.2500	8.3000	-10.753%	1,445	2,073	-5.301%
2026-06-17	8.2200	9.3000	8.0000	9.3000	+20.779%	26	2,073	-15.484%
2026-06-16	7.2000	8.4900	7.1000	7.7000	+10.000%	66	2,073	+2.078%
2026-06-15	6.9600	7.6900	6.9600	7.0000	+25.000%	8	2,049	+12.286%
2026-06-12	5.6000	5.6000	5.6000	5.6000	+7.692%	2	2,042	+40.357%
2026-06-11	5.3000	5.3000	5.2000	5.2000	+24.700%	6	2,044	+51.154%
2026-06-10	4.5000	4.5000	4.1700	4.1700	-15.587%	23	2,050	+88.489%
2026-06-09	5.3000	5.3000	4.3700	4.9400	+9.778%	66	2,029	+59.109%
2026-06-08	4.6000	4.6000	4.5000	4.5000	-4.661%	2	1,974	+74.667%
2026-06-05	4.8700	4.8700	4.7200	4.7200	-14.182%	14	1,976	+66.525%
2026-06-04	5.5000	5.5000	5.4000	5.5000	-1.079%	32	1,962	+42.909%
2026-06-03	5.5600	5.5600	5.5600	5.5600	-7.333%	1	1,933	+41.367%
2026-06-02	6.0000	6.0000	6.0000	6.0000	+7.335%	7	1,934	+31.000%
2026-06-01	5.1700	5.8000	5.1700	5.5900	-8.361%	9	1,927	+40.608%
2026-05-29	6.9800	6.9800	6.0000	6.1000	+12.963%	5	1,926	+28.852%
2026-05-28	5.4000	5.4000	5.4000	5.4000	+8.000%	3	1,927	+45.556%
2026-05-27	5.0000	5.0000	5.0000	5.0000	+25.000%	1	1,924	+57.200%
2026-05-22	3.5000	4.1000	3.5000	4.0000	+27.389%	4	1,924	+96.500%
2026-05-20	3.1400	3.1400	3.1400	3.1400	+16.296%	14	1,924	+150.318%
2026-05-19	2.5500	2.7000	2.5500	2.7000	-3.571%	3	1,932	+191.111%
2026-05-18	3.1000	3.1000	2.7500	2.8000	-17.647%	21	1,932	+180.714%
2026-05-15	3.5000	3.5000	3.4000	3.4000	-22.727%	13	1,932	+131.176%
2026-05-14	4.4000	4.5600	4.4000	4.4000	0.000%	13	1,943	+78.636%
2026-05-13	4.4000	4.4000	4.0000	4.4000	+18.919%	13	1,912	+78.636%
2026-05-12	3.9000	3.9000	3.5000	3.7000	-24.490%	190	1,912	+112.432%
2026-05-11	5.3000	5.3000	4.9000	4.9000	-5.769%	8	1,912	+60.408%
2026-05-08	5.8000	6.0900	5.2000	5.2000	-17.460%	5	1,916	+51.154%
2026-05-07	6.3000	6.3000	6.3000	6.3000	-25.882%	4	1,916	+24.762%
2026-05-06	7.3600	8.5000	7.0000	8.5000	+58.287%	21	1,916	-7.529%
2026-05-05	5.5000	6.0000	5.3700	5.3700	+9.592%	8	1,924	+46.369%
2026-05-04	4.9000	4.9000	4.9000	4.9000	-20.968%	1	1,921	+60.408%
2026-04-30	5.4000	6.2000	5.4000	6.2000	+31.915%	4	1,921	+26.774%
2026-04-29	5.7000	5.7000	4.7000	4.7000	-29.323%	46	1,921	+67.234%
2026-04-28	6.6500	6.6500	6.6500	6.6500	-5.000%	1	1,957	+18.195%
2026-04-27	7.0000	7.0000	7.0000	7.0000	0.000%	1	1,958	+12.286%
2026-04-24	7.0000	7.0000	7.0000	7.0000	-7.895%	2	1,959	+12.286%
2026-04-23	6.9000	7.6000	6.9000	7.6000	-8.434%	7	1,957	+3.421%
2026-04-21	9.0800	9.0800	8.3000	8.3000	-4.378%	9	1,951	-5.301%
2026-04-20	8.6800	8.6800	8.6800	8.6800	+3.333%	2	1,955	-9.447%
2026-04-17	6.0000	8.4000	6.0000	8.4000	+20.000%	11	1,953	-6.429%
2026-04-15	7.0000	7.0000	7.0000	7.0000	-15.663%	1	1,943	+12.286%
2026-04-14	8.8000	8.8000	8.3000	8.3000	+7.792%	14	1,943	-5.301%
2026-04-13	7.4000	7.7000	7.4000	7.7000	-8.333%	17	1,944	+2.078%
2026-04-09	8.4000	8.4000	8.4000	8.4000	+9.091%	1	1,947	-6.429%
2026-04-08	8.4100	8.4100	7.7000	7.7000	+54.000%	15	1,947	+2.078%
2026-04-07	4.5000	5.0000	4.3000	5.0000	+19.048%	9	1,937	+57.200%
2026-04-06	4.3000	4.3000	4.2000	4.2000	0.000%	2	1,941	+87.143%
2026-04-02	4.4000	4.4000	4.2000	4.2000	-2.098%	4	1,942	+87.143%
2026-04-01	4.2500	4.2900	4.2500	4.2900	+6.188%	2	1,942	+83.217%
2026-03-31	3.3000	4.0400	3.3000	4.0400	+22.424%	6	1,942	+94.554%
2026-03-27	3.4200	3.4200	3.3000	3.3000	-5.714%	1,612	1,946	+138.182%
2026-03-26	3.7500	4.0500	3.5000	3.5000	-14.634%	24	380	+124.571%
2026-03-25	3.9000	4.1000	3.9000	4.1000	+2.500%	32	385	+91.707%
2026-03-24	1.8300	4.1000	1.8000	4.0000	+2.564%	60	355	+96.500%
2026-03-23	4.4000	4.5000	3.8500	3.9000	+2.632%	29	300	+101.538%
2026-03-19	3.6000	3.8000	3.6000	3.8000	-24.000%	14	282	+106.842%
2026-03-17	5.0000	5.0000	5.0000	5.0000	-1.961%	2	268	+57.200%
2026-03-16	5.1000	5.1000	5.1000	5.1000	-0.778%	1	268	+54.118%
2026-03-12	6.7300	6.7300	5.1400	5.1400	-35.750%	100	268	+52.918%
2026-03-11	7.3700	8.0000	7.3700	8.0000	-8.676%	3	234	-1.750%
2026-03-10	8.9000	8.9000	8.7600	8.7600	+30.746%	2	234	-10.274%
2026-03-09	6.6000	6.7000	6.6000	6.7000	-15.723%	4	233	+17.313%
2026-03-05	8.1400	8.1400	7.9500	7.9500	-27.064%	67	233	-1.132%
2026-02-24	10.9000	10.9000	10.9000	10.9000	+15.957%	2	166	-27.890%
2026-02-20	9.4000	9.4000	9.4000	9.4000	-53.763%	5	164	-16.383%
2026-02-11	20.3300	20.3300	20.3300	20.3300	+18.198%	1	164	-61.338%
2026-02-09	17.2000	17.2000	17.2000	17.2000	+39.837%	1	163	-54.302%
2026-02-05	12.9000	13.7000	12.3000	12.3000	-29.107%	101	162	-36.098%
2026-02-04	14.6100	17.3500	13.9700	17.3500	+33.462%	17	140	-54.697%
2026-02-03	13.0000	13.0000	13.0000	13.0000	+30.000%	5	116	-39.538%
2026-01-28	10.0000	10.0000	10.0000	10.0000	-4.215%	1	111	-21.400%
2026-01-21	10.3600	10.4400	10.3600	10.4400	-7.611%	4	111	-24.713%
2026-01-16	11.6200	11.9000	11.3000	11.3000	+7.619%	25	85	-30.442%
2026-01-15	11.4000	11.4000	10.5000	10.5000	+20.000%	8	85	-25.143%
2026-01-07	9.0100	9.0100	8.7500	8.7500	+3.550%	13	83	-10.171%
2026-01-05	8.4500	8.4500	8.4500	8.4500	+40.833%	50	70	-6.982%
2025-12-01	6.0000	6.0000	6.0000	6.0000	0.000%	5	20	+31.000%
2025-11-28	6.0000	6.0000	6.0000	6.0000	+14.286%	14	15	+31.000%
2025-10-13	5.2500	5.2500	5.2500	5.2500	-51.568%	1	2	+49.714%
2025-08-05	10.8400	10.8400	10.8400	10.8400	0.000%	1	1	-27.491%