Dark

EMR20260918C160
EMR Sep 18 2026 160.00 Call (EMR260918C00160000)
option OPRA

EOD

Aug 7, 2026

5.10+10.870%(+0.50)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	5.4900	5.4900	5.1000	5.1000	+10.870%	59	2,280	0.000%
2026-08-06	8.5000	8.5000	4.6000	4.6000	-42.138%	28	2,338	+10.870%
2026-08-05	7.9000	9.1000	7.6300	7.9500	+11.972%	593	2,336	-35.849%
2026-08-04	4.1000	7.1000	4.1000	7.1000	+44.898%	208	1,778	-28.169%
2026-08-03	4.4000	4.9000	3.9700	4.9000	+35.359%	7	1,848	+4.082%
2026-07-31	3.4000	3.6200	3.4000	3.6200	+13.125%	23	1,848	+40.884%
2026-07-30	2.9500	3.6000	2.9500	3.2000	+29.032%	91	1,838	+59.375%
2026-07-29	3.7000	3.7000	2.4800	2.4800	-40.952%	174	1,767	+105.645%
2026-07-28	4.3000	4.6000	4.0000	4.2000	+23.529%	25	1,597	+21.429%
2026-07-27	4.0000	4.0000	3.4000	3.4000	0.000%	10	1,597	+50.000%
2026-07-24	3.0000	3.4000	3.0000	3.4000	+112.500%	7	1,596	+50.000%
2026-07-22	1.6500	1.6500	1.6000	1.6000	0.000%	19	1,591	+218.750%
2026-07-21	1.5500	1.7000	1.5500	1.6000	+33.333%	6	1,590	+218.750%
2026-07-20	1.3500	1.3500	1.2000	1.2000	-40.000%	49	1,585	+325.000%
2026-07-17	2.0000	2.3000	2.0000	2.0000	+33.333%	5	1,536	+155.000%
2026-07-16	1.5000	1.5000	1.5000	1.5000	+20.968%	4	1,534	+240.000%
2026-07-13	1.2400	1.2400	1.2400	1.2400	-42.326%	1	1,530	+311.290%
2026-07-10	2.0000	2.1500	2.0000	2.1500	+10.256%	7	1,531	+137.209%
2026-07-09	1.8600	2.0500	1.8000	1.9500	+5.405%	461	1,525	+161.538%
2026-07-07	1.7500	1.8500	1.7500	1.8500	-27.451%	6	1,076	+175.676%
2026-07-06	2.3500	2.5500	2.3500	2.5500	+32.124%	230	1,082	+100.000%
2026-07-02	2.3000	2.4000	1.8400	1.9300	-19.583%	11	870	+164.249%
2026-07-01	3.0000	3.0000	2.4000	2.4000	-27.273%	9	870	+112.500%
2026-06-30	3.4000	3.4000	3.3000	3.3000	+20.000%	12	870	+54.545%
2026-06-29	2.9500	3.1400	2.7500	2.7500	-8.333%	19	876	+85.455%
2026-06-26	2.2500	3.6000	2.2500	3.0000	-21.053%	11	858	+70.000%
2026-06-25	3.8000	4.4900	3.7000	3.8000	+29.693%	369	860	+34.211%
2026-06-24	3.2100	3.4300	2.6000	2.9300	-15.805%	43	526	+74.061%
2026-06-23	4.0000	4.0000	3.4400	3.4800	-36.147%	4	499	+46.552%
2026-06-22	6.2100	6.2100	5.0000	5.4500	-9.167%	7	500	-6.422%
2026-06-18	6.5700	6.5700	5.8800	6.0000	-6.250%	69	449	-15.000%
2026-06-17	5.6700	6.4000	5.6700	6.4000	+4.918%	19	449	-20.313%
2026-06-16	6.2000	6.5800	6.0000	6.1000	+22.000%	33	449	-16.393%
2026-06-15	5.5000	6.2000	5.0000	5.0000	+21.951%	60	446	+2.000%
2026-06-12	4.1000	4.1000	4.1000	4.1000	+13.889%	1	328	+24.390%
2026-06-11	2.6200	3.6000	2.6200	3.6000	+12.500%	6	328	+41.667%
2026-06-08	3.3000	3.3000	2.8500	3.2000	-0.929%	24	329	+59.375%
2026-06-05	3.2300	3.2300	3.2300	3.2300	-15.000%	1	330	+57.895%
2026-06-04	3.9100	3.9100	3.8000	3.8000	+5.556%	2	331	+34.211%
2026-06-03	3.6000	3.6000	3.6000	3.6000	-5.759%	51	330	+41.667%
2026-06-01	3.8200	3.8200	3.8200	3.8200	-16.957%	4	292	+33.508%
2026-05-29	4.6000	4.6000	4.6000	4.6000	+6.977%	2	288	+10.870%
2026-05-28	4.3000	4.3000	4.3000	4.3000	+73.387%	2	288	+18.605%
2026-05-21	2.3700	2.4800	2.3700	2.4800	+12.727%	72	286	+105.645%
2026-05-20	2.2000	2.2000	2.2000	2.2000	+12.821%	1	214	+131.818%
2026-05-19	1.9500	1.9500	1.9500	1.9500	-4.878%	1	214	+161.538%
2026-05-18	2.2000	2.3500	2.0500	2.0500	-39.706%	22	214	+148.780%
2026-05-11	3.4000	3.4000	3.4000	3.4000	-13.706%	20	214	+50.000%
2026-05-08	3.9400	3.9400	3.9400	3.9400	-12.832%	1	214	+29.442%
2026-05-07	5.4400	5.4400	4.5000	4.5200	-24.161%	30	213	+12.832%
2026-05-06	5.9000	5.9600	5.5500	5.9600	+49.000%	11	201	-14.430%
2026-05-05	4.7000	4.7000	4.0000	4.0000	+8.108%	6	196	+27.500%
2026-05-04	3.7000	3.7000	3.7000	3.7000	-5.128%	1	195	+37.838%
2026-05-01	3.9000	3.9000	3.9000	3.9000	-15.217%	1	194	+30.769%
2026-04-30	4.6000	4.7000	4.6000	4.6000	+6.977%	9	194	+10.870%
2026-04-29	4.3000	4.3000	4.3000	4.3000	-6.522%	1	189	+18.605%
2026-04-28	4.6000	4.6000	4.6000	4.6000	-13.208%	2	188	+10.870%
2026-04-24	5.8200	5.8200	4.8000	5.3000	+1.923%	14	189	-3.774%
2026-04-23	5.9000	5.9000	5.2000	5.2000	-18.750%	8	181	-1.923%
2026-04-21	7.5600	7.5600	6.4000	6.4000	-7.246%	8	173	-20.313%
2026-04-20	6.9000	6.9000	6.9000	6.9000	+4.545%	2	173	-26.087%
2026-04-17	6.6000	6.6000	6.6000	6.6000	+37.500%	1	171	-22.727%
2026-04-16	5.3000	5.3000	4.7000	4.8000	-6.796%	11	170	+6.250%
2026-04-15	5.7000	5.7000	5.1500	5.1500	-23.134%	2	168	-0.971%
2026-04-14	6.7000	6.7000	6.7000	6.7000	+4.688%	3	168	-23.881%
2026-04-13	6.0000	6.4000	6.0000	6.4000	-3.759%	5	166	-20.313%
2026-04-10	6.6800	6.6800	6.4000	6.6500	-2.206%	17	171	-23.308%
2026-04-09	6.8000	6.8000	6.8000	6.8000	+13.333%	1	171	-25.000%
2026-04-08	6.0000	6.8000	6.0000	6.0000	+66.667%	13	171	-15.000%
2026-04-07	3.4900	3.6000	3.4900	3.6000	+9.091%	9	159	+41.667%
2026-04-02	3.4000	3.4000	3.3000	3.3000	-5.714%	13	171	+54.545%
2026-04-01	3.5000	3.5000	3.5000	3.5000	+16.667%	1	171	+45.714%
2026-03-31	2.4000	3.0000	2.4000	3.0000	+36.364%	3	172	+70.000%
2026-03-30	2.2000	2.2000	2.2000	2.2000	-10.204%	1	173	+131.818%
2026-03-27	2.4500	2.4500	2.4500	2.4500	-20.968%	9	172	+108.163%
2026-03-26	2.8000	3.1000	2.8000	3.1000	0.000%	12	172	+64.516%
2026-03-25	2.9000	3.1000	2.9000	3.1000	+58.974%	15	173	+64.516%
2026-03-24	2.7500	2.7500	1.9500	1.9500	-23.529%	5	174	+161.538%
2026-03-23	2.2000	3.0300	2.2000	2.5500	-36.250%	56	171	+100.000%
2026-03-13	4.1000	4.1000	4.0000	4.0000	-11.111%	11	119	+27.500%
2026-03-12	4.6500	4.8000	4.5000	4.5000	-15.094%	54	109	+13.333%
2026-03-11	5.3000	5.3000	5.3000	5.3000	-22.059%	9	59	-3.774%
2026-03-10	7.2000	7.2000	6.8000	6.8000	+41.667%	2	59	-25.000%
2026-03-09	4.8000	4.8000	4.8000	4.8000	-14.286%	5	59	+6.250%
2026-03-06	5.5000	5.6000	5.5000	5.6000	-30.000%	2	59	-8.929%
2026-03-04	8.0000	8.0000	8.0000	8.0000	-22.330%	5	59	-36.250%
2026-03-02	10.3000	10.3000	10.3000	10.3000	+3.000%	101	54	-50.485%
2026-02-24	10.0000	10.0000	10.0000	10.0000	-0.990%	1	155	-49.000%
2026-02-20	10.1000	10.1000	10.1000	10.1000	+4.124%	5	155	-49.505%
2026-02-18	9.7000	9.7000	9.7000	9.7000	+2.646%	7	155	-47.423%
2026-02-17	9.7400	9.7400	9.0000	9.4500	+19.168%	14	148	-46.032%
2026-02-12	7.9500	9.4000	7.9000	7.9300	-51.049%	11	142	-35.687%
2026-02-10	16.1000	16.2000	16.1000	16.2000	+53.409%	6	133	-68.519%
2026-02-05	10.5600	10.5600	10.5600	10.5600	-21.778%	2	128	-51.705%
2026-02-04	13.2000	13.5000	13.2000	13.5000	+63.636%	101	127	-62.222%
2026-01-28	8.2500	8.2500	8.2500	8.2500	+3.125%	1	27	-38.182%
2026-01-21	8.0000	8.0000	8.0000	8.0000	+6.667%	1	26	-36.250%
2026-01-20	7.5000	7.5000	7.5000	7.5000	-19.355%	1	25	-32.000%
2026-01-16	9.7000	9.7000	9.3000	9.3000	+25.846%	4	20	-45.161%
2026-01-12	7.3900	7.3900	7.3900	7.3900	+11.970%	1	20	-30.988%
2026-01-08	6.6000	6.6000	6.6000	6.6000	+84.874%	5	20	-22.727%
2026-01-02	3.5700	3.5700	3.5700	3.5700	-10.750%	1	15	+42.857%
2025-11-14	4.0000	4.0000	4.0000	4.0000	-31.034%	1	14	+27.500%
2025-11-05	5.8000	5.8000	5.8000	5.8000	+28.889%	5	14	-12.069%
2025-09-30	4.5000	4.5000	4.5000	4.5000	-1.099%	2	10	+13.333%
2025-09-23	4.5500	4.5500	4.5500	4.5500	-62.397%	1	10	+12.088%
2025-07-31	12.1000	12.1000	12.1000	12.1000	+5.217%	2	10	-57.851%
2025-07-30	11.5000	11.5000	11.5000	11.5000	-5.738%	5	8	-55.652%
2025-07-29	12.2000	12.2000	12.2000	12.2000	+171.111%	3	3	-58.197%
2025-06-04	4.5000	4.5000	4.5000	4.5000	0.000%	1	1	+13.333%