Dark

EMR20270115C145
EMR Jan 15 2027 145.00 Call (EMR270115C00145000)
option OPRA

EOD

Aug 6, 2026

22.00-4.762%(-1.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	21.8000	22.0000	21.8000	22.0000	-4.762%	2	315	0.000%
2026-08-04	23.1000	23.1000	23.1000	23.1000	+27.907%	1	314	-4.762%
2026-08-03	18.0600	18.0600	18.0600	18.0600	+8.144%	1	314	+21.816%
2026-07-31	16.7000	16.7000	16.7000	16.7000	+1.829%	1	315	+31.737%
2026-07-27	16.4000	16.4000	16.4000	16.4000	-1.205%	6	315	+34.146%
2026-07-24	16.6000	16.6000	16.6000	16.6000	+20.290%	1	315	+32.530%
2026-07-23	13.8000	13.8000	13.8000	13.8000	+24.324%	3	316	+59.420%
2026-07-21	11.1000	11.1000	11.1000	11.1000	+11.000%	1	319	+98.198%
2026-07-20	10.0000	10.0000	10.0000	10.0000	-18.699%	1	319	+120.000%
2026-07-17	10.7000	12.4000	10.7000	12.3000	+13.889%	21	319	+78.862%
2026-07-16	10.8000	10.8000	10.8000	10.8000	+2.857%	4	302	+103.704%
2026-07-13	11.4800	11.4800	10.5000	10.5000	-12.500%	2	298	+109.524%
2026-07-10	11.7000	12.0000	11.4000	12.0000	+21.951%	18	297	+83.333%
2026-07-08	9.3200	9.8400	9.3200	9.8400	-12.143%	3	298	+123.577%
2026-07-07	11.8800	11.8800	10.8900	11.2000	+0.901%	13	296	+96.429%
2026-07-02	11.9000	11.9000	11.1000	11.1000	-11.200%	13	290	+98.198%
2026-07-01	13.3500	13.3500	12.5000	12.5000	-15.541%	7	290	+76.000%
2026-06-29	14.8000	14.8000	14.8000	14.8000	+5.714%	1	294	+48.649%
2026-06-26	14.0000	14.0000	14.0000	14.0000	-8.556%	7	294	+57.143%
2026-06-25	15.3100	15.3100	15.3100	15.3100	-0.584%	1	300	+43.697%
2026-06-24	15.4000	15.4000	15.4000	15.4000	+11.594%	1	301	+42.857%
2026-06-23	13.8000	13.8000	13.8000	13.8000	-27.900%	3	301	+59.420%
2026-06-22	19.1500	19.1500	19.1400	19.1400	+6.274%	6	304	+14.943%
2026-06-16	17.6000	19.8000	17.6000	18.0100	+44.080%	15	302	+22.154%
2026-06-08	12.5000	12.5000	12.5000	12.5000	-8.759%	2	294	+76.000%
2026-06-03	13.9000	14.9000	13.7000	13.7000	-16.514%	6	296	+60.584%
2026-05-29	14.4100	16.4100	14.4100	16.4100	+15.563%	2	297	+34.065%
2026-05-28	14.2000	14.2000	14.2000	14.2000	-0.699%	6	296	+54.930%
2026-05-27	14.3000	14.3000	14.3000	14.3000	+15.416%	1	299	+53.846%
2026-05-26	12.5600	12.5600	12.0000	12.3900	+16.887%	5	299	+77.563%
2026-05-22	10.5000	10.6000	10.5000	10.6000	+2.913%	12	295	+107.547%
2026-05-21	9.5000	10.3000	8.5500	10.3000	+5.102%	14	282	+113.592%
2026-05-20	9.8000	9.8000	9.8000	9.8000	+13.953%	1	282	+124.490%
2026-05-19	8.6000	8.6000	8.6000	8.6000	-4.444%	8	282	+155.814%
2026-05-18	9.0000	9.0000	9.0000	9.0000	-24.370%	2	282	+144.444%
2026-05-12	11.9000	11.9000	11.9000	11.9000	-26.316%	3	282	+84.874%
2026-05-07	16.1500	16.1500	16.1500	16.1500	+15.522%	15	282	+36.223%
2026-05-05	13.9800	13.9800	13.9800	13.9800	-9.806%	1	282	+57.368%
2026-04-23	15.5000	15.5000	15.5000	15.5000	-4.908%	1	281	+41.935%
2026-04-22	16.4000	16.4000	16.3000	16.3000	+10.884%	21	281	+34.969%
2026-04-15	14.7000	14.7000	14.7000	14.7000	+25.641%	1	274	+49.660%
2026-04-07	11.8000	11.8000	11.7000	11.7000	+3.540%	6	274	+88.034%
2026-04-06	11.3000	11.3000	11.3000	11.3000	+10.784%	1	275	+94.690%
2026-04-02	10.2000	10.2000	10.2000	10.2000	+15.909%	1	275	+115.686%
2026-03-27	8.6000	8.8000	8.6000	8.8000	-22.124%	3	275	+150.000%
2026-03-25	11.3000	11.3000	11.3000	11.3000	+6.604%	5	275	+94.690%
2026-03-23	10.6000	10.6000	10.6000	10.6000	-1.852%	42	273	+107.547%
2026-03-18	11.3000	11.3000	10.6000	10.8000	-12.480%	4	305	+103.704%
2026-03-12	12.3000	12.3400	12.3000	12.3400	-14.897%	2	304	+78.282%
2026-03-11	14.5000	14.5000	14.5000	14.5000	-29.612%	4	303	+51.724%
2026-03-02	20.6000	20.6000	20.6000	20.6000	0.000%	1	300	+6.796%
2026-02-26	20.6000	20.6000	20.6000	20.6000	+1.478%	1	300	+6.796%
2026-02-17	20.3000	20.3000	20.3000	20.3000	+7.979%	7	299	+8.374%
2026-02-13	19.4000	19.4000	18.8000	18.8000	-29.851%	3	295	+17.021%
2026-02-04	26.8000	26.8000	26.8000	26.8000	+24.651%	1	295	-17.910%
2026-02-03	21.5000	21.5000	21.5000	21.5000	+13.158%	42	296	+2.326%
2026-02-02	19.0000	19.0000	19.0000	19.0000	0.000%	3	254	+15.789%
2026-01-26	19.0000	19.0000	19.0000	19.0000	-4.282%	1	252	+15.789%
2026-01-23	19.8500	19.8500	19.8500	19.8500	+17.456%	15	253	+10.831%
2026-01-12	15.9000	16.9000	15.9000	16.9000	-1.915%	7	238	+30.178%
2026-01-06	17.1900	17.2300	17.1900	17.2300	+4.424%	3	238	+27.684%
2026-01-05	16.2000	16.5000	16.2000	16.5000	+41.874%	11	240	+33.333%
2026-01-02	11.3000	11.6500	11.3000	11.6300	-22.776%	49	230	+89.166%
2025-12-11	14.7000	15.6000	14.6000	15.0600	+26.555%	68	277	+46.082%
2025-10-23	11.9000	11.9000	11.9000	11.9000	+4.203%	6	221	+84.874%
2025-10-17	11.4200	11.4200	11.4200	11.4200	-2.560%	1	215	+92.644%
2025-09-24	11.7200	11.7200	11.7200	11.7200	-1.513%	2	216	+87.713%
2025-09-18	11.9000	11.9000	11.9000	11.9000	+9.375%	1	216	+84.874%
2025-09-16	10.8800	10.8800	10.8800	10.8800	-3.717%	3	217	+102.206%
2025-09-09	11.3000	11.3000	11.3000	11.3000	-3.419%	2	216	+94.690%
2025-09-08	11.7000	11.7000	11.7000	11.7000	-1.681%	3	215	+88.034%
2025-09-05	11.9000	11.9000	11.9000	11.9000	-5.556%	1	214	+84.874%
2025-08-25	12.5000	12.6000	12.5000	12.6000	+11.504%	9	214	+74.603%
2025-08-21	11.3000	11.3000	11.3000	11.3000	-1.739%	24	209	+94.690%
2025-08-20	11.5000	11.5000	11.5000	11.5000	-4.167%	8	185	+91.304%
2025-08-19	11.5200	12.0000	11.5200	12.0000	-1.720%	4	177	+83.333%
2025-08-15	12.2900	12.2900	12.2100	12.2100	-6.794%	6	175	+80.180%
2025-08-14	12.9000	13.1000	12.9000	13.1000	+4.800%	16	174	+67.939%
2025-08-11	12.4000	12.5000	12.4000	12.5000	-1.575%	28	162	+76.000%
2025-08-08	12.3500	12.7000	12.3500	12.7000	+4.098%	32	150	+73.228%
2025-08-07	12.2000	12.2000	12.2000	12.2000	+31.607%	6	149	+80.328%
2025-08-06	9.2700	9.2700	9.2700	9.2700	-56.066%	2	143	+137.325%
2025-07-23	21.1000	21.1000	21.1000	21.1000	+5.289%	2	144	+4.265%
2025-07-21	20.0400	20.0400	20.0400	20.0400	-1.232%	1	146	+9.780%
2025-07-18	20.2900	20.2900	20.2900	20.2900	+14.503%	1	146	+8.428%
2025-07-16	17.7200	17.7200	17.7200	17.7200	+4.235%	1	145	+24.153%
2025-07-11	17.0000	17.0000	17.0000	17.0000	-3.409%	20	146	+29.412%
2025-07-10	17.4000	17.6000	17.3000	17.6000	+4.762%	6	126	+25.000%
2025-07-09	16.8000	16.8000	16.8000	16.8000	-0.592%	4	121	+30.952%
2025-07-08	16.9000	16.9000	16.9000	16.9000	+0.715%	2	117	+30.178%
2025-07-03	16.7800	16.7800	16.7800	16.7800	+17.754%	4	115	+31.108%
2025-06-30	13.5000	14.2500	13.5000	14.2500	+13.095%	8	116	+54.386%
2025-06-26	12.6000	12.6000	12.6000	12.6000	+2.107%	4	108	+74.603%
2025-06-23	12.3400	12.3400	12.3400	12.3400	-5.223%	4	108	+78.282%
2025-06-20	13.0200	13.0200	13.0200	13.0200	+1.719%	8	108	+68.971%
2025-06-17	12.8000	12.8000	12.8000	12.8000	+12.577%	4	104	+71.875%
2025-06-12	11.3700	11.3700	11.3700	11.3700	-6.420%	4	100	+93.492%
2025-06-11	12.1500	12.1500	12.1500	12.1500	+10.455%	4	100	+81.070%
2025-06-06	11.0000	11.0000	11.0000	11.0000	+11.675%	8	96	+100.000%
2025-06-04	9.8500	9.8500	9.8500	9.8500	+9.081%	4	90	+123.350%
2025-05-30	9.0300	9.0300	9.0300	9.0300	-4.038%	8	90	+143.632%
2025-05-27	9.4100	9.4100	9.4100	9.4100	+12.024%	4	86	+133.794%
2025-05-23	8.4000	8.4000	8.4000	8.4000	-1.060%	16	78	+161.905%
2025-05-21	8.4900	8.4900	8.4900	8.4900	-3.523%	4	78	+159.128%
2025-05-20	8.8000	8.8000	8.8000	8.8000	-7.173%	4	74	+150.000%
2025-05-16	9.4800	9.4800	9.4800	9.4800	+191.692%	8	70	+132.068%
2025-04-04	3.2500	3.2500	3.2500	3.2500	-43.182%	2	66	+576.923%
2025-03-20	5.7000	5.8100	5.7000	5.7200	-31.167%	12	67	+284.615%
2025-03-07	7.7900	8.3100	7.7900	8.3100	+12.297%	48	56	+164.741%
2025-03-04	7.3700	7.4000	7.3700	7.4000	-21.025%	18	59	+197.297%
2025-02-28	9.3000	9.3700	9.3000	9.3700	-3.402%	48	70	+134.792%
2025-02-27	9.1500	9.7800	9.1500	9.7000	+12.791%	94	94	+126.804%
2025-02-25	8.5000	8.7000	8.5000	8.6000	+0.116%	25	151	+155.814%
2025-02-24	8.4900	8.5900	8.4400	8.5900	+0.468%	20	151	+156.112%
2025-02-21	9.4900	9.4900	8.2600	8.5500	-20.465%	84	141	+157.310%
2025-02-11	10.7500	10.7500	10.7500	10.7500	-0.647%	3	115	+104.651%
2025-02-10	10.8200	10.8200	10.8200	10.8200	+7.341%	12	112	+103.327%
2025-02-07	10.9400	10.9400	10.0800	10.0800	-11.424%	68	100	+118.254%
2025-02-06	11.3800	11.3800	11.3800	11.3800	+18.542%	12	66	+93.322%
2025-02-05	9.6000	9.6000	9.6000	9.6000	-24.350%	25	54	+129.167%
2025-01-29	12.6900	12.6900	12.6900	12.6900	-3.130%	10	31	+73.365%
2025-01-23	12.8800	13.1000	12.8800	13.1000	+61.728%	3	21	+67.939%
2025-01-13	8.3000	8.3000	8.1000	8.1000	-24.370%	2	20	+171.605%
2024-12-31	11.1100	11.1100	10.7100	10.7100	-16.977%	18	2	+105.415%
2024-11-06	12.1700	12.9000	12.1700	12.9000	+183.516%	2	2	+70.543%
2024-09-17	4.5500	4.5500	4.5500	4.5500	0.000%	1	1	+383.516%