Dark

EMR20260918P130
EMR Sep 18 2026 130.00 Put (EMR260918P00130000)
option OPRA

EOD

Aug 5, 2026

0.2100-72.000%(-0.5400)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2500	0.3500	0.2000	0.2100	-72.000%	40	2,708	0.000%
2026-08-04	1.1500	1.1500	0.7500	0.7500	-28.571%	300	2,709	-72.000%
2026-08-03	1.4000	1.4000	1.0500	1.0500	-36.747%	150	2,860	-80.000%
2026-07-31	1.9000	1.9000	1.6600	1.6600	-5.143%	6	2,918	-87.349%
2026-07-30	1.6500	1.7500	1.6400	1.7500	-7.895%	6	2,914	-88.000%
2026-07-29	2.0000	2.0000	1.9000	1.9000	+40.741%	5	2,914	-88.947%
2026-07-28	1.4200	1.5000	1.3500	1.3500	-30.769%	522	2,914	-84.444%
2026-07-27	1.8500	1.9500	1.8500	1.9500	-9.302%	4	2,414	-89.231%
2026-07-24	2.1500	2.1500	2.1500	2.1500	-16.016%	3	2,413	-90.233%
2026-07-23	2.6000	2.6000	2.5500	2.5600	-28.889%	4	2,413	-91.797%
2026-07-22	3.6000	3.6000	3.6000	3.6000	-7.692%	3	2,411	-94.167%
2026-07-21	3.9000	3.9000	3.9000	3.9000	-20.408%	2	2,411	-94.615%
2026-07-13	4.7000	4.9000	4.7000	4.9000	+25.641%	207	2,410	-95.714%
2026-07-10	3.8000	3.9000	3.8000	3.9000	-7.143%	401	2,344	-94.615%
2026-07-09	4.2000	4.2000	4.2000	4.2000	-25.000%	3	2,144	-95.000%
2026-07-08	5.6000	5.6000	5.6000	5.6000	+40.000%	3	2,146	-96.250%
2026-07-07	4.0000	4.0000	4.0000	4.0000	+9.890%	1	2,149	-94.750%
2026-07-06	4.0000	4.0000	3.6400	3.6400	-25.714%	31	2,149	-94.231%
2026-07-02	4.5000	4.9000	4.5000	4.9000	+13.953%	4	2,145	-95.714%
2026-07-01	3.9000	4.3000	3.9000	4.3000	+16.216%	11	2,145	-95.116%
2026-06-30	3.7000	3.7000	3.7000	3.7000	-7.500%	1	2,146	-94.324%
2026-06-29	4.0000	4.0000	4.0000	4.0000	+14.286%	1	2,145	-94.750%
2026-06-26	4.0000	4.0000	3.5000	3.5000	+2.941%	4	2,144	-94.000%
2026-06-25	3.1000	3.4000	3.1000	3.4000	-19.048%	7	2,140	-93.824%
2026-06-24	3.7000	4.3000	3.7000	4.2000	+13.514%	30	2,139	-95.000%
2026-06-23	3.7000	3.7000	3.7000	3.7000	+46.825%	1	2,112	-94.324%
2026-06-22	2.4000	2.5200	2.4000	2.5200	+0.800%	4	2,112	-91.667%
2026-06-18	2.7800	2.7800	2.3000	2.5000	0.000%	1,581	865	-91.600%
2026-06-16	2.5500	2.5500	2.4500	2.5000	-26.036%	17	865	-91.600%
2026-06-15	3.7400	3.7400	3.3800	3.3800	-36.226%	2	851	-93.787%
2026-06-05	5.6500	5.6500	5.3000	5.3000	-1.852%	2	850	-96.038%
2026-06-03	5.4200	5.4400	5.4000	5.4000	-3.571%	80	850	-96.111%
2026-06-02	5.6000	5.6000	5.6000	5.6000	+3.704%	1	930	-96.250%
2026-06-01	5.6000	5.6000	5.4000	5.4000	+1.887%	4	930	-96.111%
2026-05-28	5.3000	5.3000	5.3000	5.3000	-5.357%	1	932	-96.038%
2026-05-27	5.5000	5.7000	5.4500	5.6000	-21.127%	38	932	-96.250%
2026-05-22	7.0000	7.1000	7.0000	7.1000	-13.835%	2	933	-97.042%
2026-05-20	8.2400	8.2400	8.2400	8.2400	-13.263%	1	933	-97.451%
2026-05-19	9.2000	9.7000	9.2000	9.5000	+9.195%	124	834	-97.789%
2026-05-18	8.4000	8.8000	8.4000	8.7000	+7.407%	8	834	-97.586%
2026-05-15	8.0000	8.1000	8.0000	8.1000	+20.896%	3	834	-97.407%
2026-05-14	6.5000	6.7000	6.5000	6.7000	-1.471%	5	837	-96.866%
2026-05-13	7.1000	7.1000	6.8000	6.8000	-6.849%	8	2,540	-96.912%
2026-05-12	7.4000	7.6000	7.3000	7.3000	+17.742%	2,009	2,540	-97.123%
2026-05-11	6.1000	6.2000	6.1000	6.2000	+5.085%	5	2,540	-96.613%
2026-05-08	5.9000	5.9000	5.9000	5.9000	+15.686%	1	2,545	-96.441%
2026-05-07	5.0000	5.1000	4.9000	5.1000	+8.511%	6	2,546	-95.882%
2026-05-06	4.9000	4.9000	4.7000	4.7000	-44.706%	2	2,551	-95.532%
2026-05-04	7.9000	8.5000	7.9000	8.5000	+16.438%	42	2,553	-97.529%
2026-04-30	7.3000	7.3000	7.3000	7.3000	-14.118%	1	2,512	-97.123%
2026-04-29	8.5000	8.5000	8.5000	8.5000	+54.545%	2	2,512	-97.529%
2026-04-21	5.7800	5.7800	5.5000	5.5000	+3.774%	74	2,512	-96.182%
2026-04-20	5.3000	5.3000	5.3000	5.3000	-3.636%	15	2,517	-96.038%
2026-04-17	5.5000	5.5000	5.5000	5.5000	-23.611%	11	2,517	-96.182%
2026-04-16	7.2000	7.2000	7.2000	7.2000	+20.000%	3	2,513	-97.083%
2026-04-14	6.0000	6.0000	6.0000	6.0000	-6.250%	1	2,513	-96.500%
2026-04-13	6.7000	6.7000	6.4000	6.4000	+3.226%	19	2,513	-96.719%
2026-04-09	6.2000	6.2000	6.2000	6.2000	-11.429%	1	2,538	-96.613%
2026-04-08	6.3000	7.0000	6.3000	7.0000	-31.373%	7	2,538	-97.000%
2026-04-07	10.8000	10.8000	10.1000	10.2000	-4.673%	3	2,536	-97.941%
2026-04-06	10.9400	11.0500	10.7000	10.7000	-1.835%	8	2,532	-98.037%
2026-04-02	11.4000	11.4000	10.9000	10.9000	+3.810%	13	2,525	-98.073%
2026-04-01	10.5000	10.5000	10.5000	10.5000	-11.765%	1	2,525	-98.000%
2026-03-31	13.0000	13.4000	11.9000	11.9000	-21.659%	25	2,524	-98.235%
2026-03-30	14.7500	15.1900	14.7100	15.1900	+13.358%	3	2,516	-98.618%
2026-03-27	13.5000	13.5000	13.4000	13.4000	+14.530%	2,000	2,516	-98.433%
2026-03-24	11.2000	11.9000	11.2000	11.7000	+6.364%	48	4,516	-98.205%
2026-03-23	10.7000	11.0000	10.2000	11.0000	-14.063%	87	4,469	-98.091%
2026-03-20	12.5000	12.8000	12.4000	12.8000	0.000%	9	4,436	-98.359%
2026-03-19	13.1000	13.1000	12.8000	12.8000	+9.402%	21	4,436	-98.359%
2026-03-18	11.9000	11.9000	11.7000	11.7000	+5.405%	32	4,415	-98.205%
2026-03-16	11.1000	11.1000	11.0000	11.1000	0.000%	39	4,387	-98.108%
2026-03-13	10.9000	11.1000	10.9000	11.1000	-5.932%	19	4,348	-98.108%
2026-03-12	10.9000	11.8000	10.9000	11.8000	+37.529%	13	4,331	-98.220%
2026-03-09	10.0400	10.0800	8.5800	8.5800	+61.887%	258	4,325	-97.552%
2026-02-25	5.3000	5.3000	5.3000	5.3000	-17.058%	13	4,067	-96.038%
2026-02-23	5.7500	6.3900	5.7500	6.3900	+14.107%	2	4,067	-96.714%
2026-02-20	5.5000	5.7000	5.5000	5.6000	+1.818%	13	4,068	-96.250%
2026-02-19	5.5300	5.5300	5.5000	5.5000	+0.548%	5	4,064	-96.182%
2026-02-18	5.4700	5.4700	5.4700	5.4700	-7.288%	1	4,059	-96.161%
2026-02-17	7.4000	7.4000	5.9000	5.9000	-3.279%	4,003	4,058	-96.441%
2026-02-13	6.1000	6.2000	6.1000	6.1000	+114.035%	5	55	-96.557%
2026-02-12	2.8500	2.8500	2.8500	2.8500	-32.143%	3	55	-92.632%
2026-02-04	4.2000	4.2000	4.2000	4.2000	-26.316%	2	54	-95.000%
2026-01-16	5.7000	5.7000	5.7000	5.7000	-1.724%	30	25	-96.316%
2026-01-13	5.6000	5.8000	5.6000	5.8000	-48.673%	9	25	-96.379%
2025-09-22	11.3000	11.3000	11.3000	11.3000	+13.568%	1	21	-98.142%
2025-09-15	9.9500	9.9500	9.9500	9.9500	+5.291%	1	20	-97.889%
2025-09-11	9.4500	9.4500	9.4500	9.4500	-14.091%	2	20	-97.778%
2025-09-08	11.0000	11.0000	11.0000	11.0000	+0.365%	3	22	-98.091%
2025-09-05	10.9600	10.9600	10.9600	10.9600	-3.860%	2	19	-98.084%
2025-08-12	11.4000	11.4000	11.4000	11.4000	-11.146%	2	17	-98.158%
2025-08-06	12.8300	12.8300	12.8300	12.8300	+56.463%	1	15	-98.363%
2025-07-30	8.2000	8.2000	8.2000	8.2000	+3.797%	2	14	-97.439%
2025-07-29	7.7000	7.9000	7.7000	7.9000	-2.228%	7	12	-97.342%
2025-07-17	8.0800	8.0800	8.0800	8.0800	-19.200%	2	5	-97.401%
2025-07-16	10.0000	10.0000	10.0000	10.0000	0.000%	3	3	-97.900%