Dark

EMR20260918C170
EMR Sep 18 2026 170.00 Call (EMR260918C00170000)
option OPRA

EOD

Aug 7, 2026

2.25+18.421%(+0.35)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	2.0900	2.2500	2.0000	2.2500	+18.421%	6	5,021	0.000%
2026-08-06	3.5000	3.6000	1.9000	1.9000	-48.229%	192	5,016	+18.421%
2026-08-05	3.6100	4.4500	3.5000	3.6700	+18.387%	312	5,036	-38.692%
2026-08-04	3.0000	3.2000	3.0000	3.1000	+24.000%	9	4,747	-27.419%
2026-08-03	1.7700	2.5000	1.7700	2.5000	+62.338%	5	4,739	-10.000%
2026-07-31	1.6000	1.6000	1.3500	1.5400	+2.667%	363	4,735	+46.104%
2026-07-30	1.5500	1.5500	1.5000	1.5000	0.000%	4	4,392	+50.000%
2026-07-29	1.5000	1.5000	1.5000	1.5000	-23.077%	2	4,392	+50.000%
2026-07-28	2.1200	2.1200	1.9500	1.9500	+33.562%	153	4,392	+15.385%
2026-07-27	1.6000	1.6000	1.4600	1.4600	+39.048%	3	4,542	+54.110%
2026-07-23	0.9400	1.0500	0.9000	1.0500	+69.355%	12	4,542	+114.286%
2026-07-22	0.8500	0.8500	0.6200	0.6200	-34.737%	4	4,551	+262.903%
2026-07-17	0.6300	0.9500	0.6300	0.9500	+50.794%	3	4,549	+136.842%
2026-07-16	0.6300	0.6300	0.6300	0.6300	+34.043%	1	4,546	+257.143%
2026-07-15	0.4700	0.4700	0.4700	0.4700	-47.778%	1	4,546	+378.723%
2026-07-09	1.1000	1.1000	0.9000	0.9000	+80.000%	8	4,547	+150.000%
2026-07-08	0.6100	0.6100	0.5000	0.5000	-56.522%	161	4,553	+350.000%
2026-07-06	1.0000	1.2100	1.0000	1.1500	+15.000%	18	4,395	+95.652%
2026-07-02	1.0000	1.0000	1.0000	1.0000	-37.888%	1	4,385	+125.000%
2026-06-30	1.5500	1.6100	1.5500	1.6100	-17.436%	2	4,386	+39.752%
2026-06-25	1.8000	1.9500	1.7100	1.9500	+42.336%	23	4,385	+15.385%
2026-06-24	1.3700	1.3700	1.3700	1.3700	-11.613%	34	4,378	+64.234%
2026-06-23	1.8000	1.9400	1.5500	1.5500	-44.643%	1,781	4,344	+45.161%
2026-06-22	3.1000	3.3000	2.8000	2.8000	-12.500%	75	2,565	-19.643%
2026-06-18	3.1800	3.6000	3.1800	3.2000	0.000%	13	2,478	-29.688%
2026-06-17	4.0400	4.0400	3.2000	3.2000	+12.281%	37	2,478	-29.688%
2026-06-16	2.3500	3.1400	2.3500	2.8500	+12.648%	597	2,478	-21.053%
2026-06-15	2.5300	2.5300	2.5300	2.5300	+60.127%	4	1,884	-11.067%
2026-06-10	1.5800	1.5800	1.5800	1.5800	-7.059%	1	1,880	+42.405%
2026-06-08	1.6500	1.7000	1.6500	1.7000	+20.567%	3	1,879	+32.353%
2026-06-05	1.4100	1.4100	1.4100	1.4100	-29.500%	1	1,878	+59.574%
2026-06-03	2.2000	2.2000	2.0000	2.0000	-2.439%	25	1,878	+12.500%
2026-06-02	2.1300	2.1300	2.0500	2.0500	-17.339%	3	1,903	+9.756%
2026-05-29	1.0500	3.0000	1.0000	2.4800	+24.000%	8	1,900	-9.274%
2026-05-26	1.6000	2.0000	1.6000	2.0000	+60.000%	6	1,892	+12.500%
2026-05-22	1.2500	1.2500	1.2500	1.2500	+15.741%	3	1,886	+80.000%
2026-05-20	1.3500	1.3500	1.0800	1.0800	-18.797%	11	1,886	+108.333%
2026-05-19	1.3300	1.3300	1.3300	1.3300	-38.426%	1	1,897	+69.173%
2026-05-11	2.1600	2.1600	2.1600	2.1600	-1.818%	1	1,897	+4.167%
2026-05-08	2.2000	2.2000	2.2000	2.2000	-13.725%	7	1,896	+2.273%
2026-05-07	2.5500	2.5500	2.5500	2.5500	-31.452%	2	1,896	-11.765%
2026-05-06	3.2000	3.7200	3.2000	3.7200	+65.333%	12	1,898	-39.516%
2026-05-05	2.4500	2.5500	2.2500	2.2500	0.000%	17	1,905	0.000%
2026-05-01	2.7000	2.7000	2.2500	2.2500	-16.667%	22	1,909	0.000%
2026-04-30	2.8000	2.8000	2.7000	2.7000	+14.894%	21	1,909	-16.667%
2026-04-29	2.3500	2.3500	2.3500	2.3500	-8.560%	19	1,909	-4.255%
2026-04-28	2.5700	2.5700	2.5700	2.5700	-17.097%	500	1,909	-12.451%
2026-04-23	3.4500	3.6000	3.1000	3.1000	-16.216%	9	2,409	-27.419%
2026-04-22	3.7000	3.7000	3.7000	3.7000	-5.128%	2	2,409	-39.189%
2026-04-21	4.3000	4.3000	3.9000	3.9000	-11.364%	10	2,409	-42.308%
2026-04-20	4.7900	4.7900	4.1000	4.4000	+10.000%	64	2,409	-48.864%
2026-04-17	4.0000	4.1000	3.9000	4.0000	-2.439%	29	2,397	-43.750%
2026-04-14	4.1000	4.1000	4.1000	4.1000	+17.143%	2	2,383	-45.122%
2026-04-13	3.7000	3.7000	3.4000	3.5000	-14.634%	4	2,383	-35.714%
2026-04-10	4.3000	4.3000	4.1000	4.1000	0.000%	2	2,383	-45.122%
2026-04-09	3.6000	4.1500	3.4000	4.1000	+10.512%	21	2,383	-45.122%
2026-04-08	3.6000	3.8300	3.6000	3.7100	+48.400%	15	2,378	-39.353%
2026-04-07	2.0000	2.5000	2.0000	2.5000	+51.515%	5	2,369	-10.000%
2026-04-06	1.6500	1.6500	1.6500	1.6500	+1.852%	1	2,366	+36.364%
2026-03-26	1.6200	1.6200	1.6200	1.6200	+15.714%	1	2,366	+38.889%
2026-03-23	1.2500	1.7800	1.2500	1.4000	-33.333%	8	2,366	+60.714%
2026-03-19	2.1000	2.1000	2.1000	2.1000	-4.545%	5	2,359	+7.143%
2026-03-17	2.2500	2.2500	2.2000	2.2000	-6.780%	75	2,364	+2.273%
2026-03-13	2.3600	2.3600	2.3600	2.3600	-12.268%	2	2,364	-4.661%
2026-03-12	2.5500	2.8000	2.5500	2.6900	-15.938%	16	2,366	-16.357%
2026-03-11	2.7000	3.4000	2.7000	3.2000	+3.226%	82	2,366	-29.688%
2026-03-09	3.1000	3.1000	3.1000	3.1000	-3.125%	500	2,366	-27.419%
2026-03-06	3.2000	3.2000	3.2000	3.2000	-52.593%	1	2,866	-29.688%
2026-03-02	6.7500	6.7500	6.7500	6.7500	-7.534%	10	2,866	-66.667%
2026-02-26	7.0700	7.3000	7.0700	7.3000	+7.353%	10	2,856	-69.178%
2026-02-20	6.1000	6.8000	6.1000	6.8000	-25.683%	6	2,846	-66.912%
2026-02-11	9.1500	9.1500	9.1500	9.1500	-18.667%	56	2,850	-75.410%
2026-02-10	10.5800	11.2500	10.5800	11.2500	+12.500%	66	2,794	-80.000%
2026-02-09	10.1200	10.1200	10.0000	10.0000	+36.986%	22	2,728	-77.500%
2026-02-06	7.3000	7.3000	7.3000	7.3000	0.000%	44	2,706	-69.178%
2026-02-05	7.2500	7.3000	7.2500	7.3000	-27.000%	26	2,662	-69.178%
2026-02-04	8.8000	10.0000	8.8000	10.0000	+100.000%	55	2,642	-77.500%
2026-01-28	5.0000	5.0000	5.0000	5.0000	-10.714%	8	2,637	-55.000%
2026-01-22	5.6000	5.6000	5.6000	5.6000	+7.692%	1	2,629	-59.821%
2026-01-21	5.2000	5.2000	5.2000	5.2000	-14.754%	2	2,629	-56.731%
2026-01-16	6.0300	6.1000	6.0000	6.1000	+24.490%	12	2,619	-63.115%
2026-01-15	4.9000	4.9000	4.9000	4.9000	-9.761%	153	2,619	-54.082%
2026-01-13	5.4300	5.4300	5.4300	5.4300	+29.286%	5	2,466	-58.564%
2026-01-07	4.2000	4.2000	4.2000	4.2000	+16.667%	10	2,461	-46.429%
2026-01-05	3.7300	3.7300	3.6000	3.6000	-34.545%	44	1,407	-37.500%
2025-11-03	5.5000	5.5000	5.5000	5.5000	+168.293%	1,000	1,407	-59.091%
2025-10-10	2.0500	2.0500	2.0500	2.0500	-41.429%	1	1,407	+9.756%
2025-10-03	3.5000	3.5000	3.5000	3.5000	+19.454%	1	1,408	-35.714%
2025-09-18	2.9600	3.0000	2.9100	2.9300	-68.995%	1,402	1,407	-23.208%
2025-07-28	9.4500	9.4500	9.4500	9.4500	0.000%	5	5	-76.190%