Dark

EMR20260918C165
EMR Sep 18 2026 165.00 Call (EMR260918C00165000)
option OPRA

EOD

Aug 7, 2026

3.65+24.573%(+0.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	3.6500	3.6500	3.6500	3.6500	+24.573%	1	2,430	0.000%
2026-08-06	5.5000	5.5000	2.9000	2.9300	-42.773%	42	2,429	+24.573%
2026-08-05	5.0000	6.8000	5.0000	5.1200	+0.392%	103	2,401	-28.711%
2026-08-04	4.0000	5.1000	2.7500	5.1000	+41.667%	947	2,388	-28.431%
2026-08-03	2.7000	3.6000	2.7000	3.6000	+63.636%	22	2,122	+1.389%
2026-07-31	2.2500	2.2500	2.2000	2.2000	-8.333%	6	2,126	+65.909%
2026-07-30	2.3000	2.4000	2.3000	2.4000	+29.730%	3	2,125	+52.083%
2026-07-29	1.8000	1.8500	1.8000	1.8500	-31.481%	6	2,124	+97.297%
2026-07-28	3.0000	3.1400	2.7000	2.7000	+31.707%	17	2,126	+35.185%
2026-07-27	2.7000	2.7000	2.0500	2.0500	-14.938%	4	2,122	+78.049%
2026-07-24	2.2500	2.4100	2.2500	2.4100	+65.068%	4	2,118	+51.452%
2026-07-23	1.8700	1.8700	1.4600	1.4600	+32.727%	8	2,115	+150.000%
2026-07-22	1.1300	1.1300	1.1000	1.1000	+8.911%	3	2,107	+231.818%
2026-07-21	0.9000	1.1000	0.9000	1.0100	+1.000%	18	2,105	+261.386%
2026-07-16	1.0000	1.0000	1.0000	1.0000	+33.333%	4	2,096	+265.000%
2026-07-15	1.2000	1.2000	0.7500	0.7500	-37.500%	2	2,092	+386.667%
2026-07-14	1.2000	1.2000	1.2000	1.2000	-4.000%	1	2,092	+204.167%
2026-07-10	1.2500	1.2500	1.2500	1.2500	-3.846%	2	2,093	+192.000%
2026-07-09	1.3000	1.3000	1.3000	1.3000	+60.494%	30	2,091	+180.769%
2026-07-08	0.8300	0.8300	0.8000	0.8100	-34.677%	16	2,091	+350.617%
2026-07-07	1.2400	1.2400	1.2400	1.2400	-22.500%	1	2,107	+194.355%
2026-07-06	1.6500	1.8900	1.6000	1.6000	+18.519%	9	2,108	+128.125%
2026-07-02	1.5600	1.5600	1.3500	1.3500	-18.182%	4	2,103	+170.370%
2026-07-01	2.1000	2.3100	1.6500	1.6500	-30.962%	32	2,103	+121.212%
2026-06-30	2.2500	2.6000	2.0000	2.3900	+3.913%	11	2,088	+52.720%
2026-06-26	2.3000	2.3000	2.3000	2.3000	-17.857%	8	2,083	+58.696%
2026-06-25	2.9500	2.9500	2.6200	2.8000	+33.333%	62	2,081	+30.357%
2026-06-24	2.5000	2.5000	2.1000	2.1000	-2.326%	7	2,031	+73.810%
2026-06-23	3.0600	3.0600	2.1500	2.1500	-44.301%	213	2,031	+69.767%
2026-06-22	4.6900	4.6900	3.8600	3.8600	-17.872%	10	1,954	-5.440%
2026-06-18	4.8800	5.6600	4.3500	4.7000	+10.588%	189	1,742	-22.340%
2026-06-17	4.9900	5.1500	4.2500	4.2500	+1.190%	204	1,742	-14.118%
2026-06-16	4.6000	4.8000	4.2000	4.2000	+14.441%	29	1,742	-13.095%
2026-06-15	3.9500	3.9500	3.6700	3.6700	+38.491%	50	1,747	-0.545%
2026-06-11	1.7500	2.6500	1.7500	2.6500	+13.248%	14	1,698	+37.736%
2026-06-10	2.3400	2.3400	2.3400	2.3400	+26.486%	2	1,699	+55.983%
2026-06-08	1.8500	1.8500	1.8500	1.8500	-22.594%	2	1,697	+97.297%
2026-06-05	2.0300	2.3900	2.0300	2.3900	-14.643%	2	1,695	+52.720%
2026-06-04	2.5000	2.8000	2.5000	2.8000	+7.280%	27	1,695	+30.357%
2026-06-03	2.6500	2.6500	2.6100	2.6100	-20.909%	12	1,695	+39.847%
2026-06-01	2.4000	3.3000	2.4000	3.3000	+7.843%	51	1,685	+10.606%
2026-05-28	3.0000	3.0600	3.0000	3.0600	+11.679%	2	1,639	+19.281%
2026-05-26	2.7400	2.7400	2.7400	2.7400	+23.423%	5	1,637	+33.212%
2026-05-22	2.2200	2.2200	2.2200	2.2200	+46.053%	10	1,627	+64.414%
2026-05-21	1.5200	1.5200	1.5200	1.5200	-3.797%	5	1,622	+140.132%
2026-05-19	1.5800	1.5800	1.5800	1.5800	-1.250%	1	1,622	+131.013%
2026-05-18	1.7000	1.7000	1.6000	1.6000	-15.789%	5	1,625	+128.125%
2026-05-15	1.8500	1.9000	1.8500	1.9000	-20.833%	5	1,625	+92.105%
2026-05-13	2.2500	2.4000	2.2000	2.4000	+20.000%	6	1,627	+52.083%
2026-05-12	2.5100	2.5100	2.0000	2.0000	-29.825%	2	1,629	+82.500%
2026-05-11	2.8500	2.8500	2.8500	2.8500	-10.938%	1	1,629	+28.070%
2026-05-08	3.2000	3.2000	3.2000	3.2000	-30.435%	1	1,629	+14.063%
2026-05-06	4.6000	4.6000	4.6000	4.6000	+53.333%	1	1,629	-20.652%
2026-05-05	3.3000	3.6000	3.0000	3.0000	+17.647%	20	1,629	+21.667%
2026-05-04	2.9500	3.1000	2.5500	2.5500	-15.000%	23	1,616	+43.137%
2026-05-01	3.1000	3.1000	3.0000	3.0000	-6.542%	2	1,605	+21.667%
2026-04-30	3.5000	3.5000	3.2000	3.2100	+5.592%	10	1,605	+13.707%
2026-04-29	3.0400	3.0400	3.0400	3.0400	-13.143%	1	1,599	+20.066%
2026-04-28	3.6000	3.6000	3.4000	3.5000	0.000%	7	1,599	+4.286%
2026-04-27	4.0200	4.0200	3.5000	3.5000	-14.634%	37	1,598	+4.286%
2026-04-23	4.3000	4.5000	4.1000	4.1000	-10.870%	140	1,562	-10.976%
2026-04-22	4.9000	4.9000	4.6000	4.6000	-6.122%	19	1,435	-20.652%
2026-04-21	5.2000	5.2000	4.9000	4.9000	-7.547%	2	1,421	-25.510%
2026-04-17	5.1000	5.3000	5.0000	5.3000	+43.243%	8	1,421	-31.132%
2026-04-16	3.7000	3.7000	3.7000	3.7000	-3.896%	2	1,419	-1.351%
2026-04-15	3.8500	3.8500	3.8500	3.8500	-27.358%	1	1,420	-5.195%
2026-04-14	5.1000	5.3000	5.1000	5.3000	-3.636%	2	1,419	-31.132%
2026-04-10	5.5000	5.5000	5.5000	5.5000	+12.245%	4	1,420	-33.636%
2026-04-09	4.7000	5.5000	4.6000	4.9000	0.000%	123	1,423	-25.510%
2026-04-08	4.8000	5.2000	4.8000	4.9000	+81.481%	12	1,359	-25.510%
2026-04-07	2.6000	2.9000	2.6000	2.7000	+14.894%	246	1,358	+35.185%
2026-04-06	2.3500	2.3500	2.3500	2.3500	-7.843%	1	1,378	+55.319%
2026-04-02	2.5500	2.5500	2.3500	2.5500	+5.372%	5	1,385	+43.137%
2026-04-01	2.5400	2.5500	2.4200	2.4200	+30.811%	17	1,385	+50.826%
2026-03-31	1.8500	1.8500	1.8500	1.8500	+17.834%	1	1,374	+97.297%
2026-03-30	1.5800	1.5800	1.5700	1.5700	-17.801%	41	1,375	+132.484%
2026-03-27	1.9000	1.9500	1.9000	1.9100	-16.957%	40	1,334	+91.099%
2026-03-25	2.3000	2.3000	2.3000	2.3000	+4.072%	3	1,374	+58.696%
2026-03-24	2.3100	2.3100	2.2100	2.2100	-4.329%	16	1,371	+65.158%
2026-03-23	2.5000	2.5000	2.3100	2.3100	-13.158%	20	1,371	+58.009%
2026-03-18	2.6600	2.6600	2.6600	2.6600	-9.831%	1	1,363	+37.218%
2026-03-17	2.7500	2.9500	2.7500	2.9500	0.000%	6	1,362	+23.729%
2026-03-16	2.8000	2.9500	2.7500	2.9500	-1.667%	57	1,362	+23.729%
2026-03-13	3.0000	3.0000	3.0000	3.0000	-13.043%	22	1,333	+21.667%
2026-03-12	3.1400	3.5200	3.1000	3.4500	-13.750%	28	1,338	+5.797%
2026-03-09	4.0000	4.0000	4.0000	4.0000	-17.695%	17	1,338	-8.750%
2026-03-05	4.8600	4.8600	4.8600	4.8600	-29.565%	7	1,345	-24.897%
2026-03-04	6.9000	6.9000	6.9000	6.9000	+5.666%	2	1,345	-47.101%
2026-03-03	7.1000	7.3000	6.5300	6.5300	-25.029%	825	1,343	-44.104%
2026-03-02	8.4000	8.7500	8.4000	8.7100	+15.212%	112	1,415	-58.094%
2026-02-26	6.6600	7.5600	6.6600	7.5600	+3.279%	16	1,508	-51.720%
2026-02-20	7.3200	7.3200	7.3200	7.3200	-14.486%	5	1,519	-50.137%
2026-02-19	8.5600	8.5600	8.5600	8.5600	+24.238%	2	1,514	-57.360%
2026-02-13	6.8900	6.8900	6.8900	6.8900	+12.215%	1	1,514	-47.025%
2026-02-12	6.1400	6.1400	6.1400	6.1400	-40.962%	1	1,514	-40.554%
2026-02-11	10.6200	10.6200	10.4000	10.4000	-16.129%	61	1,515	-64.904%
2026-02-09	12.4000	12.4000	12.4000	12.4000	+51.220%	64	1,454	-70.565%
2026-02-05	9.3700	9.3700	8.2000	8.2000	-25.455%	12	1,454	-55.488%
2026-02-04	9.6700	11.0000	9.6700	11.0000	+69.492%	102	1,449	-66.818%
2026-02-02	6.6200	6.6200	6.4900	6.4900	-11.460%	11	1,346	-43.760%
2026-01-22	7.3300	7.3300	7.3300	7.3300	+4.714%	14	1,335	-50.205%
2026-01-21	6.6000	7.0000	6.6000	7.0000	-4.762%	9	1,321	-47.857%
2026-01-16	7.3500	7.3500	7.3500	7.3500	+1.379%	30	1,282	-50.340%
2026-01-15	7.2500	7.2500	7.2500	7.2500	+15.079%	20	1,282	-49.655%
2026-01-13	6.3000	6.3000	6.3000	6.3000	+14.545%	5	1,282	-42.063%
2026-01-06	5.5000	5.5000	5.5000	5.5000	0.000%	38	1,277	-33.636%
2026-01-05	3.8500	5.7000	3.8500	5.5000	-43.299%	1,065	212	-33.636%
2025-07-30	9.7000	9.7000	9.7000	9.7000	-5.825%	1	212	-62.371%
2025-07-29	9.8400	10.3000	9.8400	10.3000	0.000%	211	211	-64.563%