Dark

EMR20260918P125
EMR Sep 18 2026 125.00 Put (EMR260918P00125000)
option OPRA

EOD

Aug 7, 2026

0.2000-42.857%(-0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.2000	0.2000	0.2000	0.2000	-42.857%	1	213	0.000%
2026-08-06	0.3500	0.3500	0.3500	0.3500	+191.667%	1	213	-42.857%
2026-08-05	0.1800	0.1800	0.1200	0.1200	-80.952%	31	213	+66.667%
2026-08-04	0.6500	0.6500	0.6300	0.6300	-41.667%	3	219	-68.254%
2026-07-30	1.2000	1.2000	1.0800	1.0800	-16.923%	5	220	-81.481%
2026-07-29	1.3000	1.3000	1.3000	1.3000	+36.842%	3	220	-84.615%
2026-07-28	0.9000	0.9500	0.9000	0.9500	-8.654%	2	217	-78.947%
2026-07-27	0.9500	1.0400	0.9500	1.0400	-24.088%	2	217	-80.769%
2026-07-24	1.3500	1.3800	1.3400	1.3700	-17.470%	6	218	-85.401%
2026-07-23	1.6600	1.6600	1.6600	1.6600	-29.362%	1	218	-87.952%
2026-07-22	2.4000	2.4000	2.3500	2.3500	-1.261%	4	218	-91.489%
2026-07-20	2.3800	2.3800	2.3800	2.3800	-16.491%	4	215	-91.597%
2026-07-09	3.2200	3.2200	2.8000	2.8500	+14.000%	19	219	-92.982%
2026-07-06	2.8000	2.8000	2.5000	2.5000	-21.875%	36	215	-92.000%
2026-07-02	3.0000	3.2000	3.0000	3.2000	+10.345%	29	188	-93.750%
2026-07-01	2.6500	2.9000	2.6500	2.9000	+26.087%	54	188	-93.103%
2026-06-30	2.5500	2.5500	2.3000	2.3000	-11.538%	2	189	-91.304%
2026-06-26	2.6000	2.6000	2.6000	2.6000	+8.333%	1	187	-92.308%
2026-06-25	2.2000	2.4000	2.2000	2.4000	-20.000%	2	187	-91.667%
2026-06-24	2.7000	3.0000	2.7000	3.0000	+15.385%	6	185	-93.333%
2026-06-23	2.7000	2.7000	2.6000	2.6000	+52.941%	11	182	-92.308%
2026-06-22	1.7100	1.7100	1.7000	1.7000	-5.556%	2	178	-88.235%
2026-06-17	1.8000	1.8000	1.8000	1.8000	-55.665%	1	180	-88.889%
2026-06-08	4.0100	4.0600	4.0100	4.0600	-13.617%	10	180	-95.074%
2026-06-05	4.2000	4.7000	4.2000	4.7000	+17.500%	16	173	-95.745%
2026-06-02	4.0000	4.0000	4.0000	4.0000	+0.756%	10	170	-95.000%
2026-05-29	3.9700	3.9700	3.9700	3.9700	-3.171%	1	170	-94.962%
2026-05-27	4.1000	4.1000	4.1000	4.1000	-22.642%	15	171	-95.122%
2026-05-22	5.3000	5.3000	5.3000	5.3000	-9.247%	2	169	-96.226%
2026-05-21	5.8400	5.8400	5.8400	5.8400	-17.163%	1	170	-96.575%
2026-05-19	7.0500	7.0500	7.0500	7.0500	+6.818%	20	170	-97.163%
2026-05-18	6.6000	6.6000	6.6000	6.6000	-2.941%	4	194	-96.970%
2026-05-15	6.0000	6.8000	5.9000	6.8000	+36.000%	6	194	-97.059%
2026-05-14	4.9000	5.0000	4.9000	5.0000	-3.846%	3	199	-96.000%
2026-05-13	5.3000	5.4000	5.2000	5.2000	-10.345%	7	210	-96.154%
2026-05-12	5.7000	5.8000	5.6000	5.8000	+23.404%	4	210	-96.552%
2026-05-11	4.7000	4.7000	4.7000	4.7000	0.000%	1	210	-95.745%
2026-05-08	4.4000	4.7000	4.4000	4.7000	+20.513%	4	211	-95.745%
2026-05-07	3.7000	3.9000	3.7000	3.9000	+11.429%	16	213	-94.872%
2026-05-06	3.9000	3.9000	3.5000	3.5000	-35.780%	13	220	-94.286%
2026-05-05	5.5000	5.5000	5.4500	5.4500	-16.154%	7	225	-96.330%
2026-05-04	6.5000	6.5000	6.5000	6.5000	+6.557%	1	225	-96.923%
2026-05-01	6.1000	6.1000	6.1000	6.1000	+8.929%	1	223	-96.721%
2026-04-30	5.6000	5.6000	5.6000	5.6000	-26.316%	2	223	-96.429%
2026-04-29	7.6000	7.6000	7.6000	7.6000	+61.702%	1	225	-97.368%
2026-04-21	4.7000	4.7000	4.7000	4.7000	+19.593%	20	206	-95.745%
2026-04-20	3.9300	3.9300	3.9300	3.9300	-8.605%	1	206	-94.911%
2026-04-17	4.3000	4.3000	4.3000	4.3000	-8.511%	1	205	-95.349%
2026-04-14	4.7000	4.7000	4.7000	4.7000	-6.000%	4	206	-95.745%
2026-04-13	5.2000	5.2000	5.0000	5.0000	-4.943%	66	210	-96.000%
2026-04-09	5.2600	5.2600	5.2600	5.2600	+5.200%	1	276	-96.198%
2026-04-08	5.0000	5.0000	5.0000	5.0000	-39.024%	1	275	-96.000%
2026-04-07	8.6000	8.6000	8.2000	8.2000	-5.747%	7	273	-97.561%
2026-04-06	8.7000	8.7000	8.7000	8.7000	-2.793%	2	266	-97.701%
2026-04-02	9.1000	9.1000	8.9000	8.9500	+7.186%	25	248	-97.765%
2026-04-01	8.2300	8.3500	8.2300	8.3500	-13.918%	2	248	-97.605%
2026-03-31	10.6000	10.8000	9.7000	9.7000	-22.586%	48	248	-97.938%
2026-03-30	12.0000	12.5300	11.8000	12.5300	+5.117%	14	201	-98.404%
2026-03-27	11.9200	11.9200	11.9200	11.9200	+25.474%	2	191	-98.322%
2026-03-24	9.6000	9.6000	9.0000	9.5000	-8.654%	74	189	-97.895%
2026-03-20	10.4000	10.4000	10.4000	10.4000	-1.887%	4	117	-98.077%
2026-03-19	10.6000	10.6000	10.5000	10.6000	+9.278%	18	117	-98.113%
2026-03-18	9.7000	9.7000	9.7000	9.7000	+8.989%	30	99	-97.938%
2026-03-16	8.9000	8.9000	8.9000	8.9000	-7.772%	20	73	-97.753%
2026-03-12	9.4000	9.6500	9.4000	9.6500	+53.175%	3	53	-97.927%
2026-03-05	6.3000	6.3000	6.3000	6.3000	+53.659%	1	52	-96.825%
2026-02-25	4.1000	4.1000	4.1000	4.1000	-19.608%	10	50	-95.122%
2026-02-23	5.2000	5.2000	5.1000	5.1000	+27.500%	14	50	-96.078%
2026-02-03	4.0000	4.0000	4.0000	4.0000	-11.308%	3	51	-95.000%
2026-01-27	4.5100	4.5100	4.5100	4.5100	-2.381%	40	48	-95.565%
2026-01-13	4.6200	4.6200	4.6200	4.6200	-46.279%	5	48	-95.671%
2025-12-01	8.6000	8.6000	8.6000	8.6000	-20.297%	1	48	-97.674%
2025-11-20	10.7900	10.7900	10.7900	10.7900	-6.174%	2	48	-98.146%
2025-10-17	11.5000	11.5000	11.5000	11.5000	-10.506%	1	50	-98.261%
2025-10-10	12.8500	12.8500	12.8500	12.8500	+42.778%	1	50	-98.444%
2025-09-04	9.0000	9.0100	9.0000	9.0000	-12.875%	40	50	-97.778%
2025-08-06	12.0000	12.0000	10.3300	10.3300	+61.406%	3	10	-98.064%
2025-07-29	6.4000	6.4000	6.4000	6.4000	-7.246%	2	7	-96.875%
2025-07-18	6.9000	6.9000	6.9000	6.9000	-5.479%	3	5	-97.101%
2025-07-14	7.3000	7.3000	7.3000	7.3000	0.000%	2	2	-97.260%