Dark

EMR20260918P135
EMR Sep 18 2026 135.00 Put (EMR260918P00135000)
option OPRA

EOD

Aug 6, 2026

0.7000+100.000%(+0.3500)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.4500	0.7000	0.4500	0.7000	+100.000%	16	454	0.000%
2026-08-05	0.4500	0.4500	0.3500	0.3500	-73.282%	32	454	+100.000%
2026-08-04	1.4300	1.4300	1.3100	1.3100	-31.053%	16	478	-46.565%
2026-08-03	1.8400	1.9000	1.8400	1.9000	-20.502%	4	479	-63.158%
2026-07-31	2.7000	2.7000	2.3900	2.3900	-6.275%	6	477	-70.711%
2026-07-30	2.5500	2.5500	2.5500	2.5500	-26.087%	3	473	-72.549%
2026-07-29	3.4800	3.5000	3.4000	3.4500	+53.333%	18	470	-79.710%
2026-07-28	2.1800	2.3200	2.1800	2.2500	-25.000%	6	459	-68.889%
2026-07-27	3.0000	3.0000	3.0000	3.0000	0.000%	4	461	-76.667%
2026-07-24	3.2000	3.2000	3.0000	3.0000	-22.280%	10	457	-76.667%
2026-07-23	4.2000	4.2000	3.6800	3.8600	-27.170%	35	447	-81.865%
2026-07-22	5.3000	5.3000	5.3000	5.3000	-5.357%	3	439	-86.792%
2026-07-21	5.6000	5.6000	5.6000	5.6000	-13.846%	1	436	-87.500%
2026-07-20	6.4000	6.5000	6.4000	6.5000	+20.370%	6	436	-89.231%
2026-07-17	5.5000	5.5000	5.3000	5.4000	-29.596%	97	441	-87.037%
2026-07-08	7.5100	7.6700	7.5000	7.6700	+16.212%	42	354	-90.874%
2026-07-07	6.6000	6.6000	6.6000	6.6000	+11.864%	1	342	-89.394%
2026-07-06	5.6000	5.9000	5.6000	5.9000	-1.667%	4	343	-88.136%
2026-07-02	6.0000	6.0000	6.0000	6.0000	+9.091%	6	347	-88.333%
2026-07-01	5.7000	5.7000	5.3800	5.5000	+7.843%	7	347	-87.273%
2026-06-30	5.1000	5.1000	5.1000	5.1000	-7.273%	1	350	-86.275%
2026-06-29	5.5000	5.5000	5.5000	5.5000	-3.509%	1	349	-87.273%
2026-06-26	5.7000	5.7000	5.7000	5.7000	+23.913%	1	349	-87.719%
2026-06-25	4.6000	4.6000	4.6000	4.6000	-23.333%	1	348	-84.783%
2026-06-24	6.0000	6.0000	6.0000	6.0000	+15.385%	46	347	-88.333%
2026-06-23	5.0000	5.3000	5.0000	5.2000	+48.571%	20	302	-86.538%
2026-06-22	3.5000	3.5000	3.5000	3.5000	-12.281%	1	285	-80.000%
2026-06-16	3.5000	3.9900	3.5000	3.9900	-45.342%	22	285	-82.456%
2026-06-02	7.2000	7.3000	7.2000	7.3000	+2.817%	3	270	-90.411%
2026-06-01	7.1000	7.1000	7.1000	7.1000	+12.698%	1	271	-90.141%
2026-05-29	7.1000	7.1000	6.3000	6.3000	-11.268%	3	271	-88.889%
2026-05-27	7.0200	7.6000	7.0200	7.1000	-22.826%	23	269	-90.141%
2026-05-22	9.2000	9.2000	9.2000	9.2000	-23.205%	2	266	-92.391%
2026-05-19	11.9800	11.9800	11.9800	11.9800	+7.928%	1	266	-94.157%
2026-05-18	11.0000	11.1000	10.9000	11.1000	-2.030%	4	270	-93.694%
2026-05-15	10.4000	11.3300	10.4000	11.3300	+27.303%	15	270	-93.822%
2026-05-14	8.9000	8.9000	8.9000	8.9000	0.000%	1	258	-92.135%
2026-05-13	9.2000	9.2000	8.9000	8.9000	-6.316%	12	246	-92.135%
2026-05-12	9.3000	10.1000	9.3000	9.5000	+20.253%	25	246	-92.632%
2026-05-11	7.9000	7.9000	7.9000	7.9000	+3.947%	1	246	-91.139%
2026-05-08	7.5000	7.7000	7.5000	7.6000	+10.145%	5	245	-90.789%
2026-05-07	6.9000	6.9000	6.9000	6.9000	+18.966%	1	246	-89.855%
2026-05-06	6.5000	6.5000	5.8000	5.8000	-34.091%	5	246	-87.931%
2026-05-05	8.8000	8.8000	8.8000	8.8000	-12.871%	2	245	-92.045%
2026-05-04	10.1000	10.1000	10.1000	10.1000	+9.783%	2	243	-93.069%
2026-04-30	9.4000	9.4000	9.1000	9.2000	-6.122%	5	243	-92.391%
2026-04-28	9.8000	9.9000	9.8000	9.8000	+10.112%	5	246	-92.857%
2026-04-27	8.9000	8.9000	8.9000	8.9000	+30.882%	6	249	-92.135%
2026-04-20	6.9000	6.9000	6.8000	6.8000	-1.449%	5	250	-89.706%
2026-04-17	6.9000	6.9000	6.8000	6.9000	-22.472%	23	249	-89.855%
2026-04-15	8.9000	9.0000	8.9000	8.9000	+11.250%	3	244	-92.135%
2026-04-13	8.4000	8.4000	8.0000	8.0000	+2.564%	31	245	-91.250%
2026-04-10	7.5600	7.8000	7.5600	7.8000	-8.235%	3	276	-91.026%
2026-04-08	8.5000	8.5000	8.5000	8.5000	-32.000%	2	275	-91.765%
2026-04-07	12.8000	12.8000	12.4000	12.5000	-4.580%	4	273	-94.400%
2026-04-06	13.5000	13.5000	13.0000	13.1000	-2.963%	5	269	-94.656%
2026-04-02	13.7000	13.7000	13.4000	13.5000	+6.299%	13	258	-94.815%
2026-04-01	13.0000	13.0000	12.7000	12.7000	-12.414%	7	258	-94.488%
2026-03-31	14.6000	14.6000	14.5000	14.5000	+5.072%	42	251	-95.172%
2026-03-25	13.9000	13.9000	13.8000	13.8000	-3.497%	12	209	-94.928%
2026-03-24	14.4000	14.4000	14.2000	14.3000	+2.878%	34	209	-95.105%
2026-03-23	13.9000	13.9000	13.9000	13.9000	-1.418%	1	181	-94.964%
2026-03-18	14.2000	14.4000	14.1000	14.1000	+7.634%	30	181	-95.035%
2026-03-16	12.6400	13.3000	12.6400	13.1000	-1.504%	59	165	-94.656%
2026-03-13	13.3000	13.4000	13.3000	13.3000	+31.683%	27	139	-94.737%
2026-03-10	10.1000	10.1000	10.1000	10.1000	-9.821%	1	136	-93.069%
2026-03-09	11.2000	11.2000	11.2000	11.2000	+67.164%	1	136	-93.750%
2026-02-19	6.7000	6.7000	6.7000	6.7000	+67.500%	1	136	-89.552%
2026-02-11	4.0000	4.0000	4.0000	4.0000	-35.484%	1	136	-82.500%
2026-02-05	6.2000	6.2000	6.2000	6.2000	-20.513%	1	136	-88.710%
2026-01-06	7.8000	7.8000	7.8000	7.8000	-28.440%	1	136	-91.026%
2025-12-26	10.9000	10.9000	10.9000	10.9000	-12.800%	135	135	-93.578%
2025-12-18	12.5000	12.5000	12.5000	12.5000	-19.820%	1	14	-94.400%
2025-09-26	15.5900	15.5900	15.5900	15.5900	+15.481%	2	14	-95.510%
2025-09-22	13.5000	13.5000	13.5000	13.5000	+17.391%	1	16	-94.815%
2025-09-11	11.5000	11.5000	11.5000	11.5000	+17.347%	2	15	-93.913%
2025-07-30	9.8000	9.8000	9.8000	9.8000	+3.158%	2	13	-92.857%
2025-07-29	9.3000	9.5000	9.1000	9.5000	-21.488%	9	11	-92.632%
2025-07-16	12.1000	12.1000	12.1000	12.1000	0.000%	3	3	-94.215%