Dark

EMR20270115C140
EMR Jan 15 2027 140.00 Call (EMR270115C00140000)
option OPRA

EOD

Aug 6, 2026

23.67+7.056%(+1.56)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	25.2000	25.7000	23.6700	23.6700	+7.056%	6	229	0.000%
2026-08-04	22.1000	22.1100	21.9700	22.1100	+6.145%	4	231	+7.056%
2026-08-03	20.8300	20.8300	20.8300	20.8300	+11.869%	3	235	+13.634%
2026-07-24	18.6200	18.6200	18.6200	18.6200	+57.797%	10	238	+27.121%
2026-07-20	11.8000	11.8000	11.8000	11.8000	-12.593%	2	238	+100.593%
2026-07-10	13.9900	13.9900	13.5000	13.5000	-7.534%	6	236	+75.333%
2026-07-09	13.7000	14.6000	13.7000	14.6000	+28.070%	4	241	+62.123%
2026-07-08	11.5000	11.5000	11.4000	11.4000	-23.284%	11	245	+107.632%
2026-07-06	14.8600	14.8600	14.8600	14.8600	-12.485%	10	234	+59.287%
2026-06-23	18.3500	18.3500	16.9800	16.9800	-15.648%	9	234	+39.399%
2026-06-15	20.1300	20.1300	20.1300	20.1300	+30.714%	2	236	+17.586%
2026-06-08	15.3000	15.4000	15.3000	15.4000	-3.750%	2	234	+53.701%
2026-06-04	16.0000	16.0000	16.0000	16.0000	-7.246%	5	234	+47.938%
2026-06-02	16.7900	17.2500	16.7900	17.2500	-0.289%	10	229	+37.217%
2026-06-01	18.3000	18.3000	17.3000	17.3000	+14.798%	7	227	+36.821%
2026-05-26	15.0700	15.0700	15.0700	15.0700	+16.102%	2	234	+57.067%
2026-05-22	12.9800	12.9800	12.9800	12.9800	+13.860%	5	241	+82.357%
2026-05-21	11.4000	11.4000	11.4000	11.4000	-3.390%	10	231	+107.632%
2026-05-20	11.8000	11.8000	11.8000	11.8000	+2.609%	6	231	+100.593%
2026-05-19	10.3000	11.5000	10.3000	11.5000	0.000%	12	211	+105.826%
2026-05-18	11.3000	11.5000	11.3000	11.5000	-3.361%	9	211	+105.826%
2026-05-15	12.3400	12.3500	11.9000	11.9000	-40.884%	8	211	+98.908%
2026-05-06	20.0000	20.1300	20.0000	20.1300	+20.251%	2	210	+17.586%
2026-05-05	16.7400	16.7400	16.7400	16.7400	-16.048%	1	209	+41.398%
2026-04-21	19.8000	19.9400	19.8000	19.9400	+48.806%	2	209	+18.706%
2026-04-06	13.4000	13.4000	13.4000	13.4000	+31.373%	1	209	+76.642%
2026-03-30	10.2000	10.2000	10.2000	10.2000	-11.304%	6	209	+132.059%
2026-03-24	11.5000	11.5000	11.5000	11.5000	-4.087%	2	203	+105.826%
2026-03-19	12.1000	12.3500	11.9900	11.9900	-13.242%	6	205	+97.415%
2026-03-16	13.8200	13.8200	13.8200	13.8200	-0.504%	1	205	+71.274%
2026-03-13	13.9400	14.5000	13.5000	13.8900	-8.618%	8	204	+70.410%
2026-03-12	15.1000	15.2000	15.1000	15.2000	-10.588%	2	204	+55.724%
2026-03-11	16.8900	17.0000	16.8900	17.0000	+0.118%	2	204	+39.235%
2026-03-09	16.9800	16.9800	16.9800	16.9800	-22.003%	5	204	+39.399%
2026-03-03	21.7700	21.7700	21.7700	21.7700	-9.668%	2	204	+8.728%
2026-02-25	24.1000	24.1000	24.1000	24.1000	+9.545%	1	202	-1.784%
2026-02-12	22.0000	22.0000	22.0000	22.0000	-32.308%	1	202	+7.591%
2026-02-10	32.5000	32.5000	32.5000	32.5000	+54.394%	2	202	-27.169%
2026-01-27	21.0500	21.0500	21.0500	21.0500	-8.716%	10	200	+12.447%
2026-01-22	23.0600	23.0600	23.0600	23.0600	+21.368%	2	200	+2.645%
2026-01-12	19.0000	19.0000	19.0000	19.0000	+5.147%	3	202	+24.579%
2026-01-05	17.5000	18.4300	17.5000	18.0700	+27.075%	88	127	+30.991%
2026-01-02	13.4000	14.2200	13.4000	14.2200	+0.851%	50	127	+66.456%
2025-12-29	14.1000	14.1000	14.1000	14.1000	+0.714%	2	153	+67.872%
2025-12-23	14.0000	14.0000	14.0000	14.0000	+15.702%	3	153	+69.071%
2025-12-22	12.1000	12.1000	12.1000	12.1000	-1.626%	1	152	+95.620%
2025-12-19	12.3000	12.3000	12.3000	12.3000	-7.170%	1	152	+92.439%
2025-12-17	13.2500	13.2500	13.2500	13.2500	-5.895%	5	151	+78.642%
2025-12-16	14.0800	14.0800	14.0800	14.0800	-12.655%	2	146	+68.111%
2025-12-12	16.1200	16.1200	16.1200	16.1200	-7.991%	1	144	+46.836%
2025-12-11	17.5200	17.5200	17.5200	17.5200	+33.333%	1	143	+35.103%
2025-12-02	13.1000	13.1400	13.1000	13.1400	+10.793%	7	144	+80.137%
2025-11-19	11.8600	11.8600	11.8600	11.8600	-1.983%	3	142	+99.578%
2025-11-17	12.1000	12.1000	12.1000	12.1000	-8.194%	2	140	+95.620%
2025-11-13	13.1800	13.1800	13.1800	13.1800	-7.832%	2	140	+79.590%
2025-11-12	13.2100	14.3000	13.2100	14.3000	+14.400%	12	138	+65.524%
2025-11-11	12.5000	12.5000	12.5000	12.5000	-27.704%	4	128	+89.360%
2025-10-31	17.2900	17.2900	17.2900	17.2900	+5.106%	1	128	+36.900%
2025-10-30	16.4500	16.4500	16.4500	16.4500	+3.720%	1	127	+43.891%
2025-10-29	15.7000	16.2000	15.7000	15.8600	+44.182%	14	127	+49.243%
2025-10-13	11.0000	11.0000	11.0000	11.0000	-23.077%	1	113	+115.182%
2025-10-07	14.4000	14.4000	14.3000	14.3000	-12.270%	3	113	+65.524%
2025-10-03	16.3000	16.3000	16.3000	16.3000	+13.986%	5	113	+45.215%
2025-10-02	14.3000	14.3000	14.3000	14.3000	+3.623%	1	113	+65.524%
2025-09-18	13.8000	13.8000	13.8000	13.8000	0.000%	20	112	+71.522%
2025-09-17	13.8000	13.8000	13.8000	13.8000	-16.364%	1	93	+71.522%
2025-09-12	16.5000	16.5000	16.5000	16.5000	+21.324%	2	92	+43.455%
2025-09-09	13.6000	13.6000	13.5000	13.6000	+1.796%	18	92	+74.044%
2025-09-04	13.3600	13.3600	13.3600	13.3600	+0.678%	3	92	+77.171%
2025-08-22	13.2700	13.2700	13.2700	13.2700	-6.549%	1	94	+78.372%
2025-08-19	14.2000	14.2000	14.2000	14.2000	+8.397%	4	93	+66.690%
2025-08-18	13.6300	13.6300	13.1000	13.1000	-13.245%	7	89	+80.687%
2025-08-14	15.1000	15.1000	15.1000	15.1000	+7.857%	3	83	+56.755%
2025-08-11	14.0000	14.0000	14.0000	14.0000	+21.212%	5	83	+69.071%
2025-08-06	11.5500	11.5500	11.5500	11.5500	-49.783%	3	78	+104.935%
2025-07-30	23.0000	23.0000	23.0000	23.0000	-5.076%	3	75	+2.913%
2025-07-23	24.2300	24.2300	24.2300	24.2300	+27.526%	3	72	-2.311%
2025-07-15	19.0000	19.0000	19.0000	19.0000	+12.760%	10	75	+24.579%
2025-07-01	16.8500	16.8500	16.8500	16.8500	+0.357%	2	65	+40.475%
2025-06-30	16.7900	16.7900	16.7900	16.7900	-0.415%	25	65	+40.977%
2025-06-27	16.8600	16.8600	16.8600	16.8600	+16.276%	3	82	+40.391%
2025-06-25	15.5000	15.5000	14.5000	14.5000	-8.690%	2	79	+63.241%
2025-06-24	15.8800	15.8800	15.8800	15.8800	+5.655%	2	78	+49.055%
2025-06-23	14.9800	15.0700	14.9800	15.0300	+32.190%	12	76	+57.485%
2025-05-15	11.3700	11.3700	11.3700	11.3700	+35.357%	1	72	+108.179%
2025-05-09	8.2400	8.4000	8.2100	8.4000	+39.767%	12	71	+181.786%
2025-04-30	6.0100	6.0100	6.0100	6.0100	-1.475%	1	70	+293.844%
2025-04-24	6.1000	6.1000	6.1000	6.1000	-11.594%	1	69	+288.033%
2025-03-20	6.9000	6.9000	6.9000	6.9000	-15.854%	20	69	+243.043%
2025-03-17	8.2000	8.2000	8.2000	8.2000	-8.380%	4	49	+188.659%
2025-03-04	8.9100	8.9500	8.9100	8.9500	-18.931%	14	49	+164.469%
2025-02-28	11.0400	11.0400	11.0400	11.0400	-1.429%	20	63	+114.402%
2025-02-27	11.2000	11.2000	11.2000	11.2000	+6.870%	8	73	+111.339%
2025-02-26	10.4800	10.4800	10.4800	10.4800	+1.748%	5	79	+125.859%
2025-02-25	10.0000	10.3000	10.0000	10.3000	+0.980%	19	60	+129.806%
2025-02-21	9.9600	10.2000	9.9600	10.2000	-16.393%	16	60	+132.059%
2025-02-18	12.2000	12.2000	12.2000	12.2000	+1.667%	5	56	+94.016%
2025-02-13	12.0000	12.0000	12.0000	12.0000	+0.925%	1	52	+97.250%
2025-02-07	12.5000	12.6000	11.8900	11.8900	-21.414%	56	52	+99.075%
2025-01-31	15.1300	15.1300	15.1300	15.1300	-2.135%	10	40	+56.444%
2025-01-30	15.4600	15.4600	15.4600	15.4600	+5.385%	5	30	+53.105%
2025-01-29	14.6600	14.6700	14.6600	14.6700	-4.118%	4	30	+61.350%
2025-01-23	15.3000	15.3000	15.3000	15.3000	+44.068%	6	26	+54.706%
2025-01-16	10.6200	10.6200	10.6200	10.6200	-38.076%	1	20	+122.881%
2024-12-13	17.1500	17.1500	17.1500	17.1500	-2.000%	4	19	+38.017%
2024-12-12	17.5000	17.5000	17.5000	17.5000	+10.063%	1	17	+35.257%
2024-12-09	15.9000	15.9000	15.9000	15.9000	-15.426%	13	16	+48.868%
2024-12-02	18.8000	18.8000	18.8000	18.8000	+19.745%	1	3	+25.904%
2024-11-14	15.7000	15.7000	15.7000	15.7000	0.000%	2	2	+50.764%