Dark

EMR20270115C150
EMR Jan 15 2027 150.00 Call (EMR270115C00150000)
option OPRA

EOD

Aug 4, 2026

17.38+27.326%(+3.73)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	16.2000	17.3800	16.0000	17.3800	+27.326%	4	1,369	0.000%
2026-07-30	12.9000	13.6500	12.9000	13.6500	+9.287%	2	1,372	+27.326%
2026-07-29	14.7100	14.7100	12.4900	12.4900	-14.452%	6	1,370	+39.151%
2026-07-28	15.3000	15.3000	14.6000	14.6000	+6.569%	3	1,374	+19.041%
2026-07-27	13.7000	13.7000	13.7000	13.7000	+41.237%	1	1,374	+26.861%
2026-07-22	9.7000	9.7000	9.7000	9.7000	+7.778%	1	1,374	+79.175%
2026-07-21	9.0000	9.0000	9.0000	9.0000	-9.091%	1	1,375	+93.111%
2026-07-17	10.0000	10.0000	9.7000	9.9000	+14.849%	11	1,374	+75.556%
2026-07-16	8.4000	8.6200	8.4000	8.6200	+2.619%	4	1,372	+101.624%
2026-07-15	8.4000	8.4000	8.4000	8.4000	-11.579%	1	1,373	+106.905%
2026-07-10	9.5000	9.5000	9.5000	9.5000	+5.556%	1	1,374	+82.947%
2026-07-09	9.0000	9.0000	9.0000	9.0000	+11.801%	1	1,374	+93.111%
2026-07-08	7.7000	8.0500	7.3000	8.0500	-12.500%	23	1,375	+115.901%
2026-07-07	9.4000	9.4000	9.2000	9.2000	-13.208%	75	1,360	+88.913%
2026-07-06	10.2000	10.6000	10.2000	10.6000	+9.278%	19	1,361	+63.962%
2026-07-02	10.0000	10.0000	9.7000	9.7000	-12.613%	2	1,363	+79.175%
2026-07-01	11.1000	11.1000	11.1000	11.1000	-5.932%	1	1,363	+56.577%
2026-06-26	11.8000	11.8000	11.8000	11.8000	-15.108%	1	1,364	+47.288%
2026-06-25	13.4300	13.9000	13.4300	13.9000	+20.870%	3	1,365	+25.036%
2026-06-24	11.5000	11.5000	11.5000	11.5000	-5.505%	1	1,364	+51.130%
2026-06-23	12.1700	12.1700	12.1700	12.1700	-24.923%	1	1,365	+42.810%
2026-06-22	16.9400	16.9400	16.2100	16.2100	-2.232%	4	1,364	+7.218%
2026-06-17	16.5800	16.5800	16.5800	16.5800	+11.275%	1	1,369	+4.825%
2026-06-15	14.7900	14.9000	14.5000	14.9000	+50.505%	4	1,369	+16.644%
2026-06-11	10.8000	10.8000	9.9000	9.9000	-10.000%	16	1,369	+75.556%
2026-06-09	11.0000	11.0000	11.0000	11.0000	+1.476%	2	1,367	+58.000%
2026-06-08	10.6500	10.8400	10.6500	10.8400	+8.400%	2	1,367	+60.332%
2026-06-05	11.4000	11.4000	10.0000	10.0000	-10.873%	2	1,367	+73.800%
2026-06-03	12.2000	12.2000	11.2200	11.2200	-8.033%	4	1,368	+54.902%
2026-05-28	11.9000	12.2000	11.9000	12.2000	+4.274%	2	1,366	+42.459%
2026-05-27	11.6000	11.7000	11.6000	11.7000	+19.388%	7	1,364	+48.547%
2026-05-26	9.8000	9.8000	9.8000	9.8000	+8.889%	1	1,357	+77.347%
2026-05-22	8.8000	9.0000	8.8000	9.0000	+3.448%	12	1,344	+93.111%
2026-05-21	7.6000	8.7000	7.6000	8.7000	+13.725%	28	1,318	+99.770%
2026-05-20	7.6500	7.6500	7.6500	7.6500	+9.286%	1	1,318	+127.190%
2026-05-19	6.9000	7.0000	6.9000	7.0000	-0.143%	9	1,311	+148.286%
2026-05-18	7.0100	7.0100	7.0100	7.0100	-22.111%	1	1,311	+147.932%
2026-05-15	8.6000	9.0000	8.6000	9.0000	-20.354%	3	1,311	+93.111%
2026-05-08	11.3000	11.3000	11.3000	11.3000	-13.872%	5	1,312	+53.805%
2026-05-07	13.1200	13.1200	13.1200	13.1200	-10.748%	1	1,312	+32.470%
2026-05-06	14.7000	14.7000	14.7000	14.7000	+39.073%	1	1,312	+18.231%
2026-05-04	10.6900	10.6900	10.5700	10.5700	-13.361%	11	1,313	+64.428%
2026-04-30	12.0000	12.5000	12.0000	12.2000	-2.400%	13	1,302	+42.459%
2026-04-29	12.5000	12.5000	12.5000	12.5000	-9.157%	1	1,302	+39.040%
2026-04-27	13.7600	13.7600	13.7600	13.7600	-9.474%	1	1,303	+26.308%
2026-04-22	15.2000	15.2000	15.2000	15.2000	+1.333%	1	1,304	+14.342%
2026-04-21	14.8000	15.0000	14.8000	15.0000	-0.332%	2	1,305	+15.867%
2026-04-20	14.7700	15.0500	14.7700	15.0500	-0.987%	3	1,305	+15.482%
2026-04-17	14.8000	15.2000	14.8000	15.2000	+20.158%	12	1,306	+14.342%
2026-04-16	12.6800	12.6800	12.6500	12.6500	+0.397%	2	1,298	+37.391%
2026-04-15	13.9700	13.9700	12.6000	12.6000	-13.103%	4	1,298	+37.937%
2026-04-13	14.5000	14.5000	14.5000	14.5000	-4.605%	3	1,299	+19.862%
2026-04-10	15.3000	15.3000	15.2000	15.2000	+2.082%	2	1,300	+14.342%
2026-04-09	14.2000	14.8900	13.7500	14.8900	+4.126%	8	1,300	+16.723%
2026-04-08	14.3000	14.3000	14.3000	14.3000	+52.128%	2	1,294	+21.538%
2026-04-07	9.4000	9.4000	9.4000	9.4000	+3.297%	1	1,292	+84.894%
2026-04-06	9.1000	9.1000	9.1000	9.1000	+0.552%	2	1,292	+90.989%
2026-04-02	8.9000	9.1000	8.7800	9.0500	+23.973%	4	1,292	+92.044%
2026-03-27	7.5000	7.5500	7.3000	7.3000	-24.742%	4	1,292	+138.082%
2026-03-25	9.7000	9.7000	9.7000	9.7000	+10.984%	1	1,292	+79.175%
2026-03-23	8.7400	8.7400	8.7400	8.7400	+6.585%	6	1,293	+98.856%
2026-03-20	9.1000	9.1000	8.1500	8.2000	-3.529%	3	1,287	+111.951%
2026-03-19	8.0700	8.7000	8.0000	8.5000	-16.667%	62	1,288	+104.471%
2026-03-18	10.2000	10.2000	10.2000	10.2000	+2.513%	1	1,288	+70.392%
2026-03-17	9.5000	9.9500	9.5000	9.9500	+3.538%	4	1,289	+74.673%
2026-03-16	9.6100	9.6100	9.6100	9.6100	-5.413%	1	1,289	+80.853%
2026-03-13	10.0400	10.4000	9.9200	10.1600	-6.789%	12	1,288	+71.063%
2026-03-12	11.1400	11.5000	10.9000	10.9000	-10.948%	12	1,288	+59.450%
2026-03-11	12.9000	12.9000	12.1000	12.2400	-7.970%	23	1,287	+41.993%
2026-03-09	13.3000	13.3000	13.3000	13.3000	+11.765%	1	1,288	+30.677%
2026-03-06	12.5000	12.5000	11.9000	11.9000	-18.325%	9	1,288	+46.050%
2026-03-05	14.6000	14.6000	14.5700	14.5700	-7.785%	2	1,293	+19.286%
2026-03-04	17.2000	17.2000	15.8000	15.8000	-11.236%	37	1,294	+10.000%
2026-03-03	17.8000	17.8000	17.8000	17.8000	-3.784%	2	1,259	-2.360%
2026-02-26	18.5000	18.5000	18.5000	18.5000	+10.778%	1	1,261	-6.054%
2026-02-24	16.7000	16.7000	16.7000	16.7000	-2.339%	2	1,262	+4.072%
2026-02-23	17.1000	17.1000	17.1000	17.1000	-11.399%	1	1,264	+1.637%
2026-02-19	19.3000	19.3000	19.3000	19.3000	+5.464%	1	1,265	-9.948%
2026-02-18	18.3000	18.3000	18.3000	18.3000	+12.963%	5	1,266	-5.027%
2026-02-17	16.2000	16.2000	16.2000	16.2000	-0.917%	1	1,271	+7.284%
2026-02-12	16.3500	16.3500	16.3500	16.3500	-41.187%	4	1,272	+6.300%
2026-02-11	27.8000	27.8000	27.8000	27.8000	+51.913%	1	1,272	-37.482%
2026-02-05	19.3000	19.8700	18.3000	18.3000	-21.594%	4	1,273	-5.027%
2026-02-04	20.6500	23.3400	20.6500	23.3400	+34.138%	9	1,272	-25.536%
2026-02-03	17.4000	17.4000	17.4000	17.4000	+12.258%	1	1,275	-0.115%
2026-02-02	15.0000	15.5000	15.0000	15.5000	+2.649%	5	1,276	+12.129%
2026-01-30	15.1000	15.1000	15.1000	15.1000	-5.625%	1	1,271	+15.099%
2026-01-27	15.5000	16.0000	15.5000	16.0000	-9.194%	3	1,271	+8.625%
2026-01-23	17.6200	17.6200	17.6200	17.6200	+2.442%	1	1,272	-1.362%
2026-01-22	17.3000	17.3000	17.2000	17.2000	+7.769%	41	1,271	+1.047%
2026-01-21	16.0000	16.0000	15.9600	15.9600	+14.000%	3	1,271	+8.897%
2026-01-20	14.0000	14.0000	14.0000	14.0000	-14.373%	2	1,272	+24.143%
2026-01-16	17.2000	17.3000	16.3500	16.3500	-10.165%	35	1,273	+6.300%
2026-01-15	18.2000	18.2000	18.2000	18.2000	+28.169%	1	1,273	-4.505%
2026-01-09	14.1000	14.2000	14.1000	14.2000	-6.579%	5	1,274	+22.394%
2026-01-07	15.4000	15.4000	15.2000	15.2000	+2.772%	17	1,271	+14.342%
2026-01-06	14.7700	14.7900	14.7700	14.7900	+60.761%	3	1,272	+17.512%
2026-01-02	9.2000	9.2000	9.2000	9.2000	0.000%	2	1,269	+88.913%
2025-12-31	9.7000	9.7000	9.2000	9.2000	-12.381%	2	1,270	+88.913%
2025-12-24	10.5000	10.5000	10.5000	10.5000	+4.063%	1	1,271	+65.524%
2025-12-23	10.0900	10.0900	10.0900	10.0900	+8.495%	2	1,271	+72.250%
2025-12-19	9.3000	9.3000	9.3000	9.3000	-1.064%	1	1,269	+86.882%
2025-12-18	9.4000	9.4000	9.4000	9.4000	-11.321%	4	1,269	+84.894%
2025-12-17	10.6000	10.6000	10.6000	10.6000	+7.724%	1	1,265	+63.962%
2025-12-16	9.8400	9.8400	9.8400	9.8400	-25.285%	1	1,265	+76.626%
2025-12-12	13.1700	13.1700	13.1700	13.1700	+5.360%	1	1,264	+31.967%
2025-12-11	12.5000	12.5000	12.5000	12.5000	+22.549%	10	1,265	+39.040%
2025-12-10	10.2000	10.2000	10.2000	10.2000	-15.000%	1	1,255	+70.392%
2025-12-05	12.0000	12.0000	12.0000	12.0000	+6.195%	1	1,254	+44.833%
2025-12-04	11.3000	11.3000	11.3000	11.3000	+15.306%	1	1,255	+53.805%
2025-11-28	9.8000	9.8000	9.8000	9.8000	0.000%	1	1,254	+77.347%
2025-11-26	9.8000	9.8000	9.8000	9.8000	+15.294%	1	1,256	+77.347%
2025-11-18	8.5000	8.5000	8.5000	8.5000	+2.410%	1	1,256	+104.471%
2025-11-17	8.3000	8.3000	8.3000	8.3000	-3.824%	5	1,257	+109.398%
2025-11-13	10.3500	10.3500	8.6300	8.6300	-5.061%	2	1,257	+101.390%
2025-11-11	9.0900	9.0900	9.0900	9.0900	-13.014%	1	1,258	+91.199%
2025-11-05	10.4500	10.4500	10.4500	10.4500	-19.615%	2	1,258	+66.316%
2025-11-04	13.4000	13.4000	13.0000	13.0000	+1.562%	2	1,258	+33.692%
2025-11-03	12.8000	12.8000	12.8000	12.8000	-17.419%	2	1,259	+35.781%
2025-10-30	15.5000	15.5000	15.5000	15.5000	+29.167%	1	1,259	+12.129%
2025-10-29	12.0000	12.0000	12.0000	12.0000	+6.572%	1	1,259	+44.833%
2025-10-27	11.2600	11.2600	11.2600	11.2600	+7.854%	1	1,261	+54.352%
2025-10-23	10.4400	10.4400	10.4400	10.4400	+2.554%	1	1,261	+66.475%
2025-10-22	10.1800	10.1800	10.1800	10.1800	+3.350%	1	1,260	+70.727%
2025-10-17	9.8500	9.8500	9.8500	9.8500	+12.700%	1	1,260	+76.447%
2025-10-14	8.7400	8.7400	8.7400	8.7400	-8.000%	1	1,261	+98.856%
2025-10-13	10.0400	10.0400	9.5000	9.5000	-17.891%	2	1,262	+82.947%
2025-10-09	11.5700	11.5700	11.5700	11.5700	+25.761%	1	1,262	+50.216%
2025-09-29	9.2000	9.2000	9.2000	9.2000	-12.381%	1	1,263	+88.913%
2025-09-22	10.3300	10.5000	10.3300	10.5000	+0.962%	3	1,264	+65.524%
2025-09-18	10.2300	10.4000	10.2300	10.4000	+10.521%	7	1,265	+67.115%
2025-09-17	9.4100	9.4100	9.4100	9.4100	+3.863%	1	1,265	+84.697%
2025-09-04	9.0600	9.0600	9.0600	9.0600	-1.307%	1	1,266	+91.832%
2025-09-02	9.1800	9.1800	9.1800	9.1800	-16.241%	2	1,267	+89.325%
2025-08-28	11.0300	11.0300	10.9600	10.9600	+4.381%	2	1,265	+58.577%
2025-08-25	11.0700	11.0700	10.5000	10.5000	+1.059%	8	1,265	+65.524%
2025-08-19	10.3900	10.3900	10.3900	10.3900	+2.871%	1	1,266	+67.276%
2025-08-18	10.1000	10.1000	10.1000	10.1000	-9.009%	3	1,265	+72.079%
2025-08-14	10.8400	11.1000	10.8400	11.1000	+5.714%	8	1,262	+56.577%
2025-08-11	10.2600	10.6000	10.2600	10.5000	-2.778%	16	1,263	+65.524%
2025-08-08	10.9000	11.1000	10.8000	10.8000	-5.923%	16	1,262	+60.926%
2025-08-07	11.4800	11.4800	11.4800	11.4800	+45.316%	1	1,262	+51.394%
2025-08-06	8.2500	8.2500	7.9000	7.9000	-58.704%	4	1,262	+120.000%
2025-07-29	19.1300	19.1300	19.1300	19.1300	-4.302%	2	1,264	-9.148%
2025-07-28	19.9900	19.9900	19.9900	19.9900	+4.223%	1	1,264	-13.057%
2025-07-24	19.1800	19.1800	19.1800	19.1800	+1.107%	1	1,263	-9.385%
2025-07-23	18.9700	18.9700	18.9700	18.9700	+6.334%	3	1,264	-8.382%
2025-07-22	17.8400	17.8400	17.8400	17.8400	+5.562%	1	1,261	-2.578%
2025-07-21	16.9000	16.9000	16.9000	16.9000	+12.218%	1	1,261	+2.840%
2025-07-14	15.0600	15.0600	15.0600	15.0600	-0.265%	1	1,260	+15.405%
2025-07-11	15.3000	15.3000	15.1000	15.1000	-0.461%	2	1,261	+15.099%
2025-07-09	15.1700	15.1700	15.1700	15.1700	-1.237%	1	1,259	+14.568%
2025-07-08	15.3600	15.3600	15.3600	15.3600	-4.000%	1	1,260	+13.151%
2025-07-03	16.0000	16.0000	16.0000	16.0000	+29.660%	1	1,261	+8.625%
2025-07-01	12.3400	12.3400	12.3400	12.3400	-0.644%	1	1,261	+40.843%
2025-06-27	12.4200	12.4200	12.4200	12.4200	-0.640%	1	1,262	+39.936%
2025-06-26	12.5000	12.5000	12.5000	12.5000	+5.574%	1	1,263	+39.040%
2025-06-24	11.8400	11.8400	11.8400	11.8400	+7.441%	1	1,263	+46.791%
2025-06-18	11.0200	11.0200	11.0200	11.0200	+7.617%	10	1,274	+57.713%
2025-06-09	10.2400	10.2400	10.2400	10.2400	+23.373%	1	1,274	+69.727%
2025-06-02	8.3000	8.3000	8.3000	8.3000	+2.091%	1	1,275	+109.398%
2025-05-19	8.1300	8.1300	8.1300	8.1300	-5.684%	10	1,276	+113.776%
2025-05-16	8.6200	8.6200	8.6200	8.6200	-1.822%	2	1,286	+101.624%
2025-05-14	8.8500	8.8500	8.7800	8.7800	+9.750%	2	1,287	+97.950%
2025-05-12	8.0000	8.0000	8.0000	8.0000	+35.593%	1	1,288	+117.250%
2025-05-07	5.9000	5.9000	5.9000	5.9000	+13.027%	1	1,287	+194.576%
2025-05-02	5.2200	5.2200	5.2200	5.2200	+27.007%	2	1,288	+232.950%
2025-04-23	4.1100	4.1100	4.1100	4.1100	+19.825%	1	1,288	+322.871%
2025-04-16	3.4300	3.4300	3.4300	3.4300	-2.000%	10	1,289	+406.706%
2025-04-14	3.5000	3.5000	3.5000	3.5000	-1.961%	1	1,299	+396.571%
2025-04-11	3.5700	3.5700	3.5700	3.5700	-45.077%	2	1,299	+386.835%
2025-04-09	6.5000	6.5000	6.5000	6.5000	+180.172%	5	1,300	+167.385%
2025-04-07	2.3200	2.3200	2.3200	2.3200	-33.714%	1	1,301	+649.138%
2025-04-03	3.6000	3.6000	3.5000	3.5000	-23.913%	2	1,301	+396.571%
2025-03-20	4.4000	4.6000	4.4000	4.6000	-17.117%	21	1,302	+277.826%
2025-03-12	5.5500	5.5500	5.5500	5.5500	-23.973%	11	1,283	+213.153%
2025-03-07	6.6800	7.4000	6.6800	7.3000	+21.667%	90	1,294	+138.082%
2025-03-06	5.3700	6.0000	5.3700	6.0000	-1.800%	5	1,281	+189.667%
2025-03-04	6.1100	6.1100	6.1100	6.1100	-28.788%	4	1,281	+184.452%
2025-03-03	8.5800	8.5800	8.5800	8.5800	+9.299%	4	1,281	+102.564%
2025-02-28	7.4000	7.8500	7.4000	7.8500	-2.847%	86	1,281	+121.401%
2025-02-27	7.5000	8.6000	7.5000	8.0800	+20.059%	150	1,277	+115.099%
2025-02-26	6.7300	6.7300	6.7300	6.7300	-6.528%	8	1,263	+158.247%
2025-02-25	7.1000	7.2000	7.1000	7.2000	+4.348%	24	1,255	+141.389%
2025-02-24	7.2000	7.2000	6.9000	6.9000	-16.160%	8	1,255	+151.884%
2025-02-21	8.2300	8.2300	8.2300	8.2300	+2.491%	8	1,247	+111.179%
2025-02-20	8.3000	8.3000	7.9000	8.0300	-2.073%	14	1,243	+116.438%
2025-02-19	8.2000	8.2000	8.2000	8.2000	-4.651%	4	1,239	+111.951%
2025-02-18	8.6000	8.6000	8.6000	8.6000	+6.965%	4	1,227	+102.093%
2025-02-14	8.0300	8.0400	8.0300	8.0400	-1.951%	8	1,227	+116.169%
2025-02-13	8.2000	8.2000	8.2000	8.2000	-6.818%	12	1,211	+111.951%
2025-02-12	8.8000	8.8000	8.8000	8.8000	-7.368%	4	1,211	+97.500%
2025-02-11	8.5000	9.5000	8.5000	9.5000	+6.742%	166	1,211	+82.947%
2025-02-10	8.6800	8.9000	8.6800	8.9000	+10.834%	8	1,203	+95.281%
2025-02-07	8.9000	8.9000	8.0300	8.0300	-14.574%	118	1,195	+116.438%
2025-02-06	9.3000	9.9100	9.3000	9.4000	+20.513%	31	1,191	+84.894%
2025-02-05	8.2000	8.2000	7.8000	7.8000	-21.922%	8	1,183	+122.821%
2025-02-04	10.2900	10.2900	9.9900	9.9900	+0.503%	8	1,175	+73.974%
2025-02-03	9.7000	10.5000	9.7000	9.9400	-8.807%	23	1,167	+74.849%
2025-01-31	10.9000	11.9000	10.9000	10.9000	-1.802%	92	1,146	+59.450%
2025-01-30	10.7000	11.1000	10.7000	11.1000	+8.824%	16	1,134	+56.577%
2025-01-29	10.7000	10.7000	10.2000	10.2000	-5.556%	20	1,118	+70.392%
2025-01-28	9.8200	10.8000	9.8000	10.8000	+10.317%	24	1,098	+60.926%
2025-01-27	9.6900	9.7900	9.6600	9.7900	-9.519%	36	1,074	+77.528%
2025-01-24	11.2000	11.3100	10.8200	10.8200	-2.523%	376	1,038	+60.628%
2025-01-23	9.7000	11.3000	9.7000	11.1000	+9.901%	740	850	+56.577%
2025-01-22	10.6000	10.6000	10.1000	10.1000	+20.238%	20	110	+72.079%
2025-01-21	8.4000	8.4000	8.4000	8.4000	+15.068%	40	2	+106.905%
2025-01-17	7.0000	7.3000	7.0000	7.3000	-41.925%	96	2	+138.082%
2024-12-11	12.5700	12.5700	12.5700	12.5700	+0.560%	1	2	+38.266%
2024-11-12	12.5000	12.5000	12.5000	12.5000	0.000%	1	1	+39.040%