Dark

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

Inactive

Sep 3, 2026

16.75-23.864%(-5.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	16.7500	16.7500	16.7500	16.7500	-23.864%	1	214	0.000%
2026-08-20	22.8000	22.8000	22.0000	22.0000	-10.642%	2	214	-23.864%
2026-08-18	24.8600	25.2000	24.6200	24.6200	-8.544%	6	214	-31.966%
2026-08-13	26.6200	26.9200	26.6200	26.9200	+13.730%	12	217	-37.779%
2026-08-06	25.2000	25.7000	23.6700	23.6700	+7.056%	6	229	-29.235%
2026-08-04	22.1000	22.1100	21.9700	22.1100	+6.145%	4	231	-24.242%
2026-08-03	20.8300	20.8300	20.8300	20.8300	+11.869%	3	235	-19.587%
2026-07-24	18.6200	18.6200	18.6200	18.6200	+57.797%	10	238	-10.043%
2026-07-20	11.8000	11.8000	11.8000	11.8000	-12.593%	2	238	+41.949%
2026-07-10	13.9900	13.9900	13.5000	13.5000	-7.534%	6	236	+24.074%
2026-07-09	13.7000	14.6000	13.7000	14.6000	+28.070%	4	241	+14.726%
2026-07-08	11.5000	11.5000	11.4000	11.4000	-23.284%	11	245	+46.930%
2026-07-06	14.8600	14.8600	14.8600	14.8600	-12.485%	10	234	+12.719%
2026-06-23	18.3500	18.3500	16.9800	16.9800	-15.648%	9	234	-1.355%
2026-06-15	20.1300	20.1300	20.1300	20.1300	+30.714%	2	236	-16.791%
2026-06-08	15.3000	15.4000	15.3000	15.4000	-3.750%	2	234	+8.766%
2026-06-04	16.0000	16.0000	16.0000	16.0000	-7.246%	5	234	+4.688%
2026-06-02	16.7900	17.2500	16.7900	17.2500	-0.289%	10	229	-2.899%
2026-06-01	18.3000	18.3000	17.3000	17.3000	+14.798%	7	227	-3.179%
2026-05-26	15.0700	15.0700	15.0700	15.0700	+16.102%	2	234	+11.148%
2026-05-22	12.9800	12.9800	12.9800	12.9800	+13.860%	5	241	+29.045%
2026-05-21	11.4000	11.4000	11.4000	11.4000	-3.390%	10	231	+46.930%
2026-05-20	11.8000	11.8000	11.8000	11.8000	+2.609%	6	231	+41.949%
2026-05-19	10.3000	11.5000	10.3000	11.5000	0.000%	12	211	+45.652%
2026-05-18	11.3000	11.5000	11.3000	11.5000	-3.361%	9	211	+45.652%
2026-05-15	12.3400	12.3500	11.9000	11.9000	-40.884%	8	211	+40.756%
2026-05-06	20.0000	20.1300	20.0000	20.1300	+20.251%	2	210	-16.791%
2026-05-05	16.7400	16.7400	16.7400	16.7400	-16.048%	1	209	+0.060%
2026-04-21	19.8000	19.9400	19.8000	19.9400	+48.806%	2	209	-15.998%
2026-04-06	13.4000	13.4000	13.4000	13.4000	+31.373%	1	209	+25.000%
2026-03-30	10.2000	10.2000	10.2000	10.2000	-11.304%	6	209	+64.216%
2026-03-24	11.5000	11.5000	11.5000	11.5000	-4.087%	2	203	+45.652%
2026-03-19	12.1000	12.3500	11.9900	11.9900	-13.242%	6	205	+39.700%
2026-03-16	13.8200	13.8200	13.8200	13.8200	-0.504%	1	205	+21.201%
2026-03-13	13.9400	14.5000	13.5000	13.8900	-8.618%	8	204	+20.590%
2026-03-12	15.1000	15.2000	15.1000	15.2000	-10.588%	2	204	+10.197%
2026-03-11	16.8900	17.0000	16.8900	17.0000	+0.118%	2	204	-1.471%
2026-03-09	16.9800	16.9800	16.9800	16.9800	-22.003%	5	204	-1.355%
2026-03-03	21.7700	21.7700	21.7700	21.7700	-9.668%	2	204	-23.059%
2026-02-25	24.1000	24.1000	24.1000	24.1000	+9.545%	1	202	-30.498%
2026-02-12	22.0000	22.0000	22.0000	22.0000	-32.308%	1	202	-23.864%
2026-02-10	32.5000	32.5000	32.5000	32.5000	+54.394%	2	202	-48.462%
2026-01-27	21.0500	21.0500	21.0500	21.0500	-8.716%	10	200	-20.428%
2026-01-22	23.0600	23.0600	23.0600	23.0600	+21.368%	2	200	-27.363%
2026-01-12	19.0000	19.0000	19.0000	19.0000	+5.147%	3	202	-11.842%
2026-01-05	17.5000	18.4300	17.5000	18.0700	+27.075%	88	127	-7.305%
2026-01-02	13.4000	14.2200	13.4000	14.2200	+0.851%	50	127	+17.792%
2025-12-29	14.1000	14.1000	14.1000	14.1000	+0.714%	2	153	+18.794%
2025-12-23	14.0000	14.0000	14.0000	14.0000	+15.702%	3	153	+19.643%
2025-12-22	12.1000	12.1000	12.1000	12.1000	-1.626%	1	152	+38.430%
2025-12-19	12.3000	12.3000	12.3000	12.3000	-7.170%	1	152	+36.179%
2025-12-17	13.2500	13.2500	13.2500	13.2500	-5.895%	5	151	+26.415%
2025-12-16	14.0800	14.0800	14.0800	14.0800	-12.655%	2	146	+18.963%
2025-12-12	16.1200	16.1200	16.1200	16.1200	-7.991%	1	144	+3.908%
2025-12-11	17.5200	17.5200	17.5200	17.5200	+33.333%	1	143	-4.395%
2025-12-02	13.1000	13.1400	13.1000	13.1400	+10.793%	7	144	+27.473%
2025-11-19	11.8600	11.8600	11.8600	11.8600	-1.983%	3	142	+41.231%
2025-11-17	12.1000	12.1000	12.1000	12.1000	-8.194%	2	140	+38.430%
2025-11-13	13.1800	13.1800	13.1800	13.1800	-7.832%	2	140	+27.086%
2025-11-12	13.2100	14.3000	13.2100	14.3000	+14.400%	12	138	+17.133%
2025-11-11	12.5000	12.5000	12.5000	12.5000	-27.704%	4	128	+34.000%
2025-10-31	17.2900	17.2900	17.2900	17.2900	+5.106%	1	128	-3.123%
2025-10-30	16.4500	16.4500	16.4500	16.4500	+3.720%	1	127	+1.824%
2025-10-29	15.7000	16.2000	15.7000	15.8600	+44.182%	14	127	+5.612%
2025-10-13	11.0000	11.0000	11.0000	11.0000	-23.077%	1	113	+52.273%
2025-10-07	14.4000	14.4000	14.3000	14.3000	-12.270%	3	113	+17.133%
2025-10-03	16.3000	16.3000	16.3000	16.3000	+13.986%	5	113	+2.761%
2025-10-02	14.3000	14.3000	14.3000	14.3000	+3.623%	1	113	+17.133%
2025-09-18	13.8000	13.8000	13.8000	13.8000	0.000%	20	112	+21.377%
2025-09-17	13.8000	13.8000	13.8000	13.8000	-16.364%	1	93	+21.377%
2025-09-12	16.5000	16.5000	16.5000	16.5000	+21.324%	2	92	+1.515%
2025-09-09	13.6000	13.6000	13.5000	13.6000	+1.796%	18	92	+23.162%
2025-09-04	13.3600	13.3600	13.3600	13.3600	+0.678%	3	92	+25.374%
2025-08-22	13.2700	13.2700	13.2700	13.2700	-6.549%	1	94	+26.225%
2025-08-19	14.2000	14.2000	14.2000	14.2000	+8.397%	4	93	+17.958%
2025-08-18	13.6300	13.6300	13.1000	13.1000	-13.245%	7	89	+27.863%
2025-08-14	15.1000	15.1000	15.1000	15.1000	+7.857%	3	83	+10.927%
2025-08-11	14.0000	14.0000	14.0000	14.0000	+21.212%	5	83	+19.643%
2025-08-06	11.5500	11.5500	11.5500	11.5500	-49.783%	3	78	+45.022%
2025-07-30	23.0000	23.0000	23.0000	23.0000	-5.076%	3	75	-27.174%
2025-07-23	24.2300	24.2300	24.2300	24.2300	+27.526%	3	72	-30.871%
2025-07-15	19.0000	19.0000	19.0000	19.0000	+12.760%	10	75	-11.842%
2025-07-01	16.8500	16.8500	16.8500	16.8500	+0.357%	2	65	-0.593%
2025-06-30	16.7900	16.7900	16.7900	16.7900	-0.415%	25	65	-0.238%
2025-06-27	16.8600	16.8600	16.8600	16.8600	+16.276%	3	82	-0.652%
2025-06-25	15.5000	15.5000	14.5000	14.5000	-8.690%	2	79	+15.517%
2025-06-24	15.8800	15.8800	15.8800	15.8800	+5.655%	2	78	+5.479%
2025-06-23	14.9800	15.0700	14.9800	15.0300	+32.190%	12	76	+11.444%
2025-05-15	11.3700	11.3700	11.3700	11.3700	+35.357%	1	72	+47.318%
2025-05-09	8.2400	8.4000	8.2100	8.4000	+39.767%	12	71	+99.405%
2025-04-30	6.0100	6.0100	6.0100	6.0100	-1.475%	1	70	+178.702%
2025-04-24	6.1000	6.1000	6.1000	6.1000	-11.594%	1	69	+174.590%
2025-03-20	6.9000	6.9000	6.9000	6.9000	-15.854%	20	69	+142.754%
2025-03-17	8.2000	8.2000	8.2000	8.2000	-8.380%	4	49	+104.268%
2025-03-04	8.9100	8.9500	8.9100	8.9500	-18.931%	14	49	+87.151%
2025-02-28	11.0400	11.0400	11.0400	11.0400	-1.429%	20	63	+51.721%
2025-02-27	11.2000	11.2000	11.2000	11.2000	+6.870%	8	73	+49.554%
2025-02-26	10.4800	10.4800	10.4800	10.4800	+1.748%	5	79	+59.828%
2025-02-25	10.0000	10.3000	10.0000	10.3000	+0.980%	19	60	+62.621%
2025-02-21	9.9600	10.2000	9.9600	10.2000	-16.393%	16	60	+64.216%
2025-02-18	12.2000	12.2000	12.2000	12.2000	+1.667%	5	56	+37.295%
2025-02-13	12.0000	12.0000	12.0000	12.0000	+0.925%	1	52	+39.583%
2025-02-07	12.5000	12.6000	11.8900	11.8900	-21.414%	56	52	+40.875%
2025-01-31	15.1300	15.1300	15.1300	15.1300	-2.135%	10	40	+10.707%
2025-01-30	15.4600	15.4600	15.4600	15.4600	+5.385%	5	30	+8.344%
2025-01-29	14.6600	14.6700	14.6600	14.6700	-4.118%	4	30	+14.179%
2025-01-23	15.3000	15.3000	15.3000	15.3000	+44.068%	6	26	+9.477%
2025-01-16	10.6200	10.6200	10.6200	10.6200	-38.076%	1	20	+57.721%
2024-12-13	17.1500	17.1500	17.1500	17.1500	-2.000%	4	19	-2.332%
2024-12-12	17.5000	17.5000	17.5000	17.5000	+10.063%	1	17	-4.286%
2024-12-09	15.9000	15.9000	15.9000	15.9000	-15.426%	13	16	+5.346%
2024-12-02	18.8000	18.8000	18.8000	18.8000	+19.745%	1	3	-10.904%
2024-11-14	15.7000	15.7000	15.7000	15.7000	0.000%	2	2	+6.688%