Dark

EMR20270115C135
EMR Jan 15 2027 135.00 Call (EMR270115C00135000)
option OPRA

EOD

Sep 24, 2026

22.80-5.355%(-1.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	22.8000	22.8000	22.8000	22.8000	-5.355%	1	167	0.000%
2026-09-23	24.0900	24.0900	24.0900	24.0900	+7.497%	2	168	-5.355%
2026-09-21	22.4100	22.4100	22.4100	22.4100	+16.719%	2	168	+1.740%
2026-09-16	19.2000	19.2000	19.2000	19.2000	-27.820%	1	168	+18.750%
2026-08-26	26.6000	26.6000	26.6000	26.6000	-2.206%	1	169	-14.286%
2026-08-20	27.2000	27.2000	27.2000	27.2000	-12.821%	1	170	-16.176%
2026-08-13	31.2000	31.2000	31.2000	31.2000	+6.849%	1	171	-26.923%
2026-08-06	29.4000	29.7000	29.2000	29.2000	-14.118%	4	172	-21.918%
2026-08-05	34.0000	34.0000	34.0000	34.0000	+71.891%	1	172	-32.941%
2026-07-29	19.7800	19.7800	19.7800	19.7800	-11.696%	1	172	+15.268%
2026-07-28	22.4000	22.4000	22.4000	22.4000	+20.560%	1	172	+1.786%
2026-07-23	18.5800	18.5800	18.5800	18.5800	+9.941%	1	173	+22.713%
2026-07-22	16.9000	16.9000	16.9000	16.9000	+8.333%	3	173	+34.911%
2026-07-21	15.6000	15.6000	15.6000	15.6000	+12.069%	1	170	+46.154%
2026-07-08	13.8000	13.9200	13.8000	13.9200	-27.950%	2	171	+63.793%
2026-06-24	19.3200	19.3200	19.3200	19.3200	-22.410%	1	171	+18.012%
2026-06-16	24.9000	24.9000	24.9000	24.9000	+39.888%	5	172	-8.434%
2026-06-08	17.8000	17.8000	17.8000	17.8000	+1.714%	3	172	+28.090%
2026-05-14	17.4900	17.5000	17.4900	17.5000	-3.740%	5	170	+30.286%
2026-04-30	18.1800	18.1800	18.1800	18.1800	-21.401%	2	170	+25.413%
2026-04-21	23.1300	23.1300	23.1300	23.1300	+12.829%	3	169	-1.427%
2026-04-16	20.5000	20.5000	20.5000	20.5000	+27.329%	1	169	+11.220%
2026-04-07	16.3000	16.3000	16.1000	16.1000	+5.574%	4	170	+41.615%
2026-04-06	15.2500	15.2500	15.2500	15.2500	+8.618%	1	170	+49.508%
2026-03-31	14.0400	14.0400	14.0400	14.0400	+9.687%	1	169	+62.393%
2026-03-27	13.7000	13.7000	12.7000	12.8000	-13.921%	5	168	+78.125%
2026-03-25	14.8700	14.8700	14.8700	14.8700	+5.836%	4	168	+53.329%
2026-03-19	14.1000	14.1000	14.0500	14.0500	-6.020%	2	164	+62.278%
2026-03-18	15.0700	15.0700	14.9500	14.9500	-5.975%	3	164	+52.508%
2026-03-13	15.8300	15.9000	15.8300	15.9000	-3.986%	2	166	+43.396%
2026-03-12	16.4400	16.5600	16.4400	16.5600	-9.508%	2	166	+37.681%
2026-03-09	18.3000	18.3000	18.3000	18.3000	-6.775%	1	166	+24.590%
2026-03-06	19.6300	19.6300	19.6300	19.6300	-31.650%	2	166	+16.149%
2026-02-03	28.7200	28.7200	28.7200	28.7200	+12.275%	1	166	-20.613%
2026-01-16	25.5000	25.5900	25.4100	25.5800	-1.615%	32	156	-10.868%
2026-01-13	26.0000	26.0000	26.0000	26.0000	+69.935%	2	156	-12.308%
2026-01-02	15.2000	15.4000	15.2000	15.3000	-6.707%	26	158	+49.020%
2025-12-29	16.4000	16.4000	16.4000	16.4000	+14.685%	1	158	+39.024%
2025-12-17	14.3000	14.3000	14.3000	14.3000	-14.217%	3	157	+59.441%
2025-12-16	16.6700	16.6700	16.6700	16.6700	-5.819%	2	154	+36.773%
2025-12-15	17.7000	17.7000	17.7000	17.7000	+3.509%	1	152	+28.814%
2025-12-04	17.1000	17.1000	17.1000	17.1000	+10.323%	4	151	+33.333%
2025-12-01	13.0000	15.5000	13.0000	15.5000	-4.615%	10	147	+47.097%
2025-11-12	16.2500	16.2500	16.2500	16.2500	-18.136%	5	153	+40.308%
2025-11-04	19.8500	19.8500	19.8500	19.8500	-0.451%	1	153	+14.861%
2025-10-31	19.9400	19.9400	19.9400	19.9400	+8.076%	1	153	+14.343%
2025-10-30	18.4500	18.4500	18.4500	18.4500	-5.867%	1	153	+23.577%
2025-10-29	20.0000	20.0000	19.6000	19.6000	+26.207%	2	153	+16.327%
2025-10-22	15.5300	15.5300	15.5300	15.5300	-3.540%	1	153	+46.813%
2025-10-14	14.6000	16.1000	14.6000	16.1000	+3.139%	14	154	+41.615%
2025-10-13	15.6100	15.6100	15.6100	15.6100	+10.709%	1	153	+46.060%
2025-10-10	14.1000	14.1000	14.1000	14.1000	-27.692%	13	153	+61.702%
2025-10-08	18.0500	19.5000	18.0500	19.5000	+6.036%	11	153	+16.923%
2025-10-06	18.3900	18.3900	18.3900	18.3900	+1.322%	1	149	+23.980%
2025-10-03	18.2400	18.2400	18.1500	18.1500	+16.720%	2	149	+25.620%
2025-09-16	15.5500	15.5500	15.5500	15.5500	-15.443%	1	151	+46.624%
2025-09-12	18.3900	18.3900	18.3900	18.3900	+17.809%	2	150	+23.980%
2025-09-09	15.6100	15.6100	15.6100	15.6100	-7.906%	2	150	+46.060%
2025-08-25	16.9500	16.9500	16.9500	16.9500	+9.567%	1	148	+34.513%
2025-08-22	15.4700	15.4700	15.4700	15.4700	-4.032%	1	148	+47.382%
2025-08-20	16.2000	16.2000	16.1200	16.1200	-3.473%	2	148	+41.439%
2025-08-15	16.7000	16.7000	16.7000	16.7000	-4.023%	3	149	+36.527%
2025-08-14	17.4000	17.4000	17.4000	17.4000	+2.959%	2	149	+31.034%
2025-08-11	16.9000	16.9000	16.9000	16.9000	-3.429%	1	149	+34.911%
2025-08-06	17.1000	17.5000	17.1000	17.5000	-35.827%	2	148	+30.286%
2025-07-24	27.2700	27.2700	27.2700	27.2700	+22.562%	1	147	-16.392%
2025-07-14	22.2500	22.2500	22.2500	22.2500	+3.009%	1	148	+2.472%
2025-07-03	21.6000	21.6000	21.6000	21.6000	+28.266%	1	148	+5.556%
2025-06-18	16.8400	16.8400	16.8400	16.8400	+30.139%	1	150	+35.392%
2025-05-19	12.9400	12.9400	12.9400	12.9400	+1.890%	3	150	+76.198%
2025-05-16	12.7000	12.7000	12.7000	12.7000	-5.576%	8	153	+79.528%
2025-05-14	13.4500	13.4500	13.4500	13.4500	+35.859%	4	149	+69.517%
2025-05-09	9.9000	9.9000	9.9000	9.9000	+4.873%	8	145	+130.303%
2025-05-08	8.9500	9.4400	8.9500	9.4400	+16.543%	5	141	+141.525%
2025-05-02	8.1000	8.1000	8.1000	8.1000	+19.118%	8	136	+181.481%
2025-04-30	6.8000	6.8000	6.8000	6.8000	-8.725%	4	132	+235.294%
2025-04-29	7.4500	7.4500	7.4500	7.4500	+6.429%	1	128	+206.040%
2025-04-28	7.4900	7.4900	6.9000	7.0000	+13.086%	6	129	+225.714%
2025-04-24	6.1900	6.1900	6.1900	6.1900	+16.792%	4	123	+268.336%
2025-04-22	5.3000	5.3000	5.3000	5.3000	+21.281%	4	119	+330.189%
2025-04-21	4.3700	4.3700	4.3700	4.3700	-15.962%	2	115	+421.739%
2025-04-17	5.2000	5.2000	5.2000	5.2000	-9.250%	5	109	+338.462%
2025-04-16	5.7300	5.7300	5.7300	5.7300	-1.884%	4	109	+297.906%
2025-04-11	5.8400	5.8400	5.8400	5.8400	-4.886%	8	105	+290.411%
2025-04-10	6.1400	6.1400	6.1400	6.1400	+43.124%	4	101	+271.336%
2025-04-09	4.2900	4.2900	4.2900	4.2900	+6.716%	4	97	+431.469%
2025-04-04	4.0200	4.0200	4.0200	4.0200	-47.520%	8	93	+467.164%
2025-04-01	7.6600	7.6600	7.6600	7.6600	-8.810%	4	89	+197.650%
2025-03-27	8.4000	8.4000	8.4000	8.4000	-12.409%	8	85	+171.429%
2025-03-26	9.5900	9.5900	9.5900	9.5900	-4.196%	4	77	+137.748%
2025-03-25	10.0100	10.0100	10.0100	10.0100	+24.658%	4	73	+127.772%
2025-03-21	8.0300	8.0300	8.0300	8.0300	+7.067%	8	69	+183.935%
2025-03-20	7.5000	7.5000	7.5000	7.5000	-12.791%	4	65	+204.000%
2025-03-19	8.6000	8.6000	8.6000	8.6000	-5.182%	4	63	+165.116%
2025-03-17	9.0700	9.0700	9.0700	9.0700	+9.674%	4	59	+151.378%
2025-03-14	8.2700	8.2700	8.2700	8.2700	+6.435%	8	55	+175.695%
2025-03-13	8.4900	8.4900	7.7700	7.7700	-18.211%	5	48	+193.436%
2025-03-12	9.0000	9.6600	8.7600	9.5000	+10.337%	45	48	+140.000%
2025-03-11	8.6100	8.6100	8.6100	8.6100	-40.208%	4	32	+164.808%
2025-02-12	14.3000	14.4000	14.3000	14.4000	-9.831%	2	28	+58.333%
2025-01-28	15.6600	15.9700	15.6600	15.9700	-7.151%	5	28	+42.768%
2025-01-24	17.2000	17.2000	17.2000	17.2000	-2.273%	2	28	+32.558%
2025-01-23	17.8500	17.8500	17.5000	17.6000	+55.340%	7	27	+29.545%
2025-01-15	11.3200	11.3600	11.3100	11.3300	-38.087%	30	27	+101.236%
2024-12-09	18.3000	18.3000	18.3000	18.3000	-7.342%	20	40	+24.590%
2024-12-06	19.7500	19.7500	19.7500	19.7500	+5.053%	2	31	+15.443%
2024-11-14	18.8000	18.8000	18.8000	18.8000	-1.725%	1	32	+21.277%
2024-11-11	18.8800	19.1300	18.5200	19.1300	0.000%	31	31	+19.185%