Dark

EMR20260918P140
EMR Sep 18 2026 140.00 Put (EMR260918P00140000)
option OPRA

EOD

Aug 7, 2026

0.7600-36.667%(-0.4400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.7600	0.7600	0.7600	0.7600	-36.667%	1	606	0.000%
2026-08-06	1.0000	1.2500	0.9500	1.2000	+73.913%	22	605	-36.667%
2026-08-05	0.8400	0.8400	0.5500	0.6900	-65.500%	54	595	+10.145%
2026-08-04	2.4700	2.7500	2.0000	2.0000	-20.000%	277	607	-62.000%
2026-08-03	2.6500	2.6500	2.5000	2.5000	-24.242%	93	707	-69.600%
2026-07-31	4.0000	4.0000	3.3000	3.3000	-13.158%	7	685	-76.970%
2026-07-30	3.8000	3.8000	3.8000	3.8000	-26.923%	11	680	-80.000%
2026-07-29	4.6000	5.2000	4.6000	5.2000	+48.571%	6	672	-85.385%
2026-07-28	3.3000	3.5000	3.3000	3.5000	-14.634%	21	672	-78.286%
2026-07-27	4.1000	4.1000	4.1000	4.1000	-7.029%	2	669	-81.463%
2026-07-24	4.7000	4.7000	4.4000	4.4100	-21.250%	4	667	-82.766%
2026-07-23	5.3700	5.6000	5.3200	5.6000	-27.273%	20	665	-86.429%
2026-07-22	7.6000	7.7000	7.6000	7.7000	-18.947%	3	658	-90.130%
2026-07-20	9.0000	9.5000	8.8800	9.5000	+31.944%	6	656	-92.000%
2026-07-17	7.0000	7.2000	7.0000	7.2000	-27.273%	75	661	-89.444%
2026-07-14	10.1000	10.1000	9.9000	9.9000	+26.923%	8	598	-92.323%
2026-07-10	7.8000	7.8000	7.8000	7.8000	-25.926%	1	598	-90.256%
2026-07-08	9.9300	10.5300	9.9300	10.5300	+30.000%	21	597	-92.783%
2026-07-06	7.9000	8.1000	7.9000	8.1000	-10.989%	5	615	-90.617%
2026-07-02	8.3000	9.1000	8.3000	9.1000	+10.303%	2	613	-91.648%
2026-07-01	7.5000	8.3500	7.3300	8.2500	+16.197%	6	613	-90.788%
2026-06-30	7.1000	7.1000	7.1000	7.1000	-5.333%	1	611	-89.296%
2026-06-29	7.5000	7.5000	7.5000	7.5000	+11.940%	1	610	-89.867%
2026-06-26	7.1000	7.1000	6.7000	6.7000	+7.544%	5	610	-88.657%
2026-06-25	6.2300	6.2300	6.2300	6.2300	-22.125%	1	605	-87.801%
2026-06-24	8.0000	8.0000	8.0000	8.0000	+15.942%	1	605	-90.500%
2026-06-23	6.4000	6.9000	6.4000	6.9000	+40.816%	2	604	-88.986%
2026-06-22	4.9000	4.9000	4.9000	4.9000	+4.255%	227	602	-84.490%
2026-06-18	4.7000	4.7000	4.6000	4.7000	-2.083%	14	570	-83.830%
2026-06-17	5.1200	5.1200	4.6000	4.8000	-12.409%	76	570	-84.167%
2026-06-16	6.1100	6.1100	4.8000	5.4800	-14.375%	59	570	-86.131%
2026-06-15	6.4000	6.4000	6.4000	6.4000	-19.799%	21	551	-88.125%
2026-06-12	7.9800	7.9800	7.9800	7.9800	-25.211%	1	531	-90.476%
2026-06-11	10.6700	10.6700	10.6700	10.6700	-3.000%	1	530	-92.877%
2026-06-05	10.1000	11.0000	10.1000	11.0000	+17.021%	2	529	-93.091%
2026-06-02	9.4000	9.4000	9.4000	9.4000	+16.049%	1	530	-91.915%
2026-05-29	9.1500	9.1500	8.1000	8.1000	-16.495%	3	529	-90.617%
2026-05-27	9.4000	9.7000	9.3000	9.7000	-16.379%	23	526	-92.165%
2026-05-22	11.8000	11.8000	11.6000	11.6000	-22.975%	5	523	-93.448%
2026-05-19	15.0600	15.0600	15.0600	15.0600	+4.729%	1	523	-94.954%
2026-05-15	14.1000	14.5000	14.0000	14.3800	+36.952%	19	523	-94.715%
2026-05-14	11.1000	11.1000	10.5000	10.5000	-7.080%	4	507	-92.762%
2026-05-13	11.3000	11.4000	11.3000	11.3000	-4.237%	5	507	-93.274%
2026-05-12	12.1000	12.1000	11.8000	11.8000	+16.832%	3	507	-93.559%
2026-05-11	10.0000	10.1000	10.0000	10.1000	+1.000%	3	507	-92.475%
2026-05-08	9.7000	10.1000	9.7000	10.0000	+0.604%	10	507	-92.400%
2026-05-07	9.9400	9.9400	9.9400	9.9400	-8.807%	2	502	-92.354%
2026-05-05	11.0000	11.1000	10.9000	10.9000	-13.492%	8	500	-93.028%
2026-05-04	12.3000	12.6000	12.3000	12.6000	+2.439%	6	493	-93.968%
2026-05-01	12.1000	12.3000	12.1000	12.3000	+7.895%	2	494	-93.821%
2026-04-30	11.4000	11.4000	11.4000	11.4000	-11.628%	1	494	-93.333%
2026-04-29	12.8200	13.5000	12.8200	12.9000	+5.738%	6	494	-94.109%
2026-04-28	12.1000	12.2000	12.1000	12.2000	+7.965%	4	496	-93.770%
2026-04-23	10.4000	11.3000	10.4000	11.3000	+35.817%	2	495	-93.274%
2026-04-21	8.3200	8.3200	8.3200	8.3200	-3.256%	1	494	-90.865%
2026-04-20	8.3000	8.6000	8.3000	8.6000	-1.149%	2	494	-91.163%
2026-04-17	8.7000	8.8000	8.4000	8.7000	-23.009%	49	493	-91.264%
2026-04-16	11.3000	11.3000	11.3000	11.3000	+6.604%	1	491	-93.274%
2026-04-15	10.7000	10.7000	10.6000	10.6000	+11.932%	11	492	-92.830%
2026-04-14	9.5700	9.8500	9.4700	9.4700	+0.745%	6	491	-91.975%
2026-04-10	9.5000	9.7000	9.4000	9.4000	-2.083%	6	490	-91.915%
2026-04-09	9.6000	9.6000	9.6000	9.6000	-8.571%	3	484	-92.083%
2026-04-08	10.5300	10.5300	10.5000	10.5000	-33.333%	12	481	-92.762%
2026-04-06	15.9000	15.9000	15.7500	15.7500	-2.174%	4	480	-95.175%
2026-04-02	16.1000	16.1000	16.1000	16.1000	-24.590%	10	469	-95.280%
2026-03-30	21.3500	21.3500	21.3500	21.3500	+36.859%	10	469	-96.440%
2026-03-16	15.5000	15.6000	15.5000	15.6000	-1.266%	2	469	-95.128%
2026-03-13	15.8000	15.8000	15.7000	15.8000	+0.637%	8	469	-95.190%
2026-03-12	15.7000	15.7000	15.7000	15.7000	+14.599%	2	465	-95.159%
2026-03-09	13.8000	13.8000	13.7000	13.7000	+38.384%	2	463	-94.453%
2026-03-04	9.9000	9.9000	9.9000	9.9000	+6.452%	1	461	-92.323%
2026-03-03	9.1000	9.3000	9.1000	9.3000	+22.368%	365	460	-91.828%
2026-02-26	7.6000	7.7000	7.6000	7.6000	+1.333%	11	345	-90.000%
2026-02-18	7.5000	7.5000	7.5000	7.5000	+50.000%	1	345	-89.867%
2026-02-11	5.0000	5.0000	5.0000	5.0000	-21.875%	1	344	-84.800%
2026-02-04	6.4000	6.4000	6.4000	6.4000	0.000%	125	343	-88.125%
2026-02-03	7.1500	7.1500	6.4000	6.4000	-27.928%	50	218	-88.125%
2026-01-13	8.8800	8.8800	8.8800	8.8800	-14.615%	1	217	-91.441%
2026-01-07	10.4000	10.4000	10.4000	10.4000	-7.965%	1	217	-92.692%
2025-07-29	11.1000	11.4000	11.1000	11.3000	0.000%	217	216	-93.274%