Dark

EMR20270115C155
EMR Jan 15 2027 155.00 Call (EMR270115C00155000)
option OPRA

EOD

Sep 24, 2026

10.60-1.670%(-0.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	10.6000	10.6000	10.6000	10.6000	-1.670%	1	539	0.000%
2026-09-23	10.7800	10.7800	10.7800	10.7800	+5.273%	1	538	-1.670%
2026-09-22	10.2400	10.2400	10.2400	10.2400	+24.878%	1	539	+3.516%
2026-09-18	8.0000	8.2000	8.0000	8.2000	+7.895%	5	538	+29.268%
2026-09-15	7.6000	7.6000	7.6000	7.6000	-11.628%	1	535	+39.474%
2026-09-10	8.6100	8.6100	8.6000	8.6000	-19.626%	7	536	+23.256%
2026-09-09	10.7000	10.7000	10.7000	10.7000	-4.464%	1	531	-0.935%
2026-09-08	11.5000	11.5000	11.2000	11.2000	+8.738%	3	532	-5.357%
2026-09-04	10.3000	10.3000	10.3000	10.3000	+9.574%	1	531	+2.913%
2026-09-03	9.4000	9.4000	9.4000	9.4000	-4.082%	1	531	+12.766%
2026-09-02	9.5000	9.8000	9.4000	9.8000	+6.522%	37	531	+8.163%
2026-09-01	9.2000	9.2000	9.2000	9.2000	-27.559%	2	535	+15.217%
2026-08-28	13.0000	13.0000	12.7000	12.7000	-5.926%	4	533	-16.535%
2026-08-26	13.5000	13.5000	13.5000	13.5000	-0.735%	12	529	-21.481%
2026-08-25	13.6000	13.7000	13.6000	13.6000	-2.857%	151	539	-22.059%
2026-08-24	14.0000	14.0000	14.0000	14.0000	-17.647%	1	561	-24.286%
2026-08-11	16.6800	17.1600	16.6800	17.0000	+7.459%	32	559	-37.647%
2026-08-10	15.6000	15.8200	15.6000	15.8200	-2.346%	20	543	-32.996%
2026-08-06	16.1000	16.2000	16.1000	16.2000	-12.290%	2	537	-34.568%
2026-08-05	18.4700	18.4700	18.4700	18.4700	+19.392%	2	536	-42.610%
2026-08-04	15.6000	15.6000	15.4700	15.4700	+32.222%	2	534	-31.480%
2026-07-31	11.6000	11.7000	11.1000	11.7000	+1.739%	15	536	-9.402%
2026-07-30	11.5000	11.5000	11.5000	11.5000	-6.352%	5	534	-7.826%
2026-07-29	12.2800	12.2800	12.2800	12.2800	+5.862%	5	532	-13.681%
2026-07-27	11.4600	11.6000	11.4600	11.6000	+43.210%	11	527	-8.621%
2026-07-22	8.0000	8.1000	8.0000	8.1000	+2.532%	26	526	+30.864%
2026-07-10	7.9000	7.9000	7.9000	7.9000	+17.910%	1	501	+34.177%
2026-07-08	6.7000	6.7000	6.7000	6.7000	-12.987%	1	501	+58.209%
2026-07-07	7.7000	7.8000	7.5000	7.7000	-14.444%	54	501	+37.662%
2026-07-06	8.8000	9.0000	8.8000	9.0000	+15.385%	7	489	+17.778%
2026-07-02	8.1000	8.2000	7.8000	7.8000	-26.415%	3	492	+35.897%
2026-06-23	10.6000	10.6000	10.6000	10.6000	-24.123%	1	492	0.000%
2026-06-22	13.9700	13.9700	13.9700	13.9700	+16.611%	1	493	-24.123%
2026-06-15	11.3000	11.9800	11.3000	11.9800	+19.800%	22	492	-11.519%
2026-06-09	9.8000	10.0000	9.8000	10.0000	+12.360%	2	473	+6.000%
2026-06-08	8.7000	8.9000	8.7000	8.9000	-12.745%	4	473	+19.101%
2026-06-03	10.4000	10.4000	10.2000	10.2000	+5.699%	4	472	+3.922%
2026-06-01	9.6500	9.6500	9.6500	9.6500	-2.525%	1	470	+9.845%
2026-05-28	10.3900	10.4000	9.9000	9.9000	+1.020%	3	470	+7.071%
2026-05-27	9.3000	9.8000	9.3000	9.8000	+6.522%	20	469	+8.163%
2026-05-26	8.3000	9.2000	8.3000	9.2000	+15.000%	2	449	+15.217%
2026-05-22	7.9000	8.0000	7.9000	8.0000	+9.589%	7	441	+32.500%
2026-05-21	6.5000	7.3000	6.5000	7.3000	+10.606%	17	426	+45.205%
2026-05-20	7.8000	7.8000	6.6000	6.6000	+15.789%	19	426	+60.606%
2026-05-19	5.7000	5.7000	5.7000	5.7000	-12.308%	9	403	+85.965%
2026-05-18	6.3600	6.5000	6.3600	6.5000	-23.349%	4	403	+63.077%
2026-05-14	8.4800	8.4800	8.4800	8.4800	+5.868%	1	403	+25.000%
2026-05-13	8.0100	8.0100	8.0100	8.0100	-37.422%	1	404	+32.335%
2026-04-17	13.0000	13.0000	12.8000	12.8000	+15.212%	3	404	-17.188%
2026-04-16	11.1100	11.1100	11.1100	11.1100	+1.000%	1	404	-4.590%
2026-04-15	11.0000	11.0000	11.0000	11.0000	-13.386%	2	405	-3.636%
2026-04-14	12.7000	12.7000	12.7000	12.7000	+0.794%	1	405	-16.535%
2026-04-13	12.8000	12.8000	12.6000	12.6000	-1.563%	2	405	-15.873%
2026-04-10	12.8000	12.8000	12.8000	12.8000	0.000%	1	405	-17.188%
2026-04-09	12.8000	12.8000	12.8000	12.8000	+2.400%	2	405	-17.188%
2026-04-08	12.5000	12.5000	12.5000	12.5000	+78.571%	1	405	-15.200%
2026-03-26	7.0000	7.0000	7.0000	7.0000	+8.865%	1	405	+51.429%
2026-03-24	6.4300	6.4300	6.4300	6.4300	-15.395%	1	406	+64.852%
2026-03-23	7.9000	7.9000	7.6000	7.6000	+26.667%	2	406	+39.474%
2026-03-19	6.0000	6.0000	6.0000	6.0000	-18.145%	1	405	+76.667%
2026-03-18	7.1000	7.3300	7.1000	7.3300	-19.539%	2	406	+44.611%
2026-03-12	9.1100	9.1100	9.1100	9.1100	-24.711%	2	405	+16.356%
2026-03-10	12.1000	12.1000	12.1000	12.1000	+4.310%	4	407	-12.397%
2026-03-09	11.2000	11.6000	11.2000	11.6000	+11.753%	3	403	-8.621%
2026-03-06	10.9800	10.9800	10.2000	10.3800	-11.735%	10	403	+2.119%
2026-03-05	11.4000	11.7600	11.4000	11.7600	-14.161%	7	395	-9.864%
2026-03-04	13.4000	14.0000	13.4000	13.7000	-19.883%	49	395	-22.628%
2026-03-02	17.1000	17.1000	17.1000	17.1000	+10.465%	4	401	-38.012%
2026-02-24	15.4800	15.4800	15.4800	15.4800	-7.857%	1	401	-31.525%
2026-02-19	16.8000	16.8000	16.8000	16.8000	+19.149%	1	401	-36.905%
2026-02-12	13.7600	14.1000	13.7600	14.1000	-41.856%	4	402	-24.823%
2026-02-11	24.2500	24.2500	24.2500	24.2500	+10.227%	1	402	-56.289%
2026-02-09	22.0000	22.0000	22.0000	22.0000	+12.130%	3	403	-51.818%
2026-02-06	17.6800	19.6200	17.6800	19.6200	+16.716%	8	403	-45.973%
2026-02-05	16.8100	16.8100	16.8100	16.8100	-16.782%	1	401	-36.942%
2026-02-04	18.3000	20.2000	18.3000	20.2000	+20.597%	148	402	-47.525%
2026-02-03	15.7300	16.7500	15.7300	16.7500	+10.488%	2	257	-36.716%
2026-01-22	15.2400	15.2400	15.1600	15.1600	+6.461%	6	256	-30.079%
2026-01-21	13.7000	14.2400	13.7000	14.2400	+15.772%	2	250	-25.562%
2026-01-20	13.2000	13.2000	12.3000	12.3000	-18.543%	4	249	-13.821%
2026-01-16	14.9000	15.1000	14.0000	15.1000	+0.667%	4	251	-29.801%
2026-01-15	15.0000	15.0000	15.0000	15.0000	+16.279%	16	251	-29.333%
2026-01-14	12.9000	12.9000	12.9000	12.9000	+1.575%	4	235	-17.829%
2026-01-13	12.7000	12.7000	12.7000	12.7000	+1.600%	8	231	-16.535%
2026-01-12	11.6000	12.5000	11.6000	12.5000	+8.696%	23	223	-15.200%
2026-01-09	11.5000	11.5000	11.5000	11.5000	-4.167%	8	200	-7.826%
2026-01-08	10.6000	12.0000	10.6000	12.0000	+8.108%	12	192	-11.667%
2026-01-07	12.6000	12.6000	11.1000	11.1000	-12.598%	8	184	-4.505%
2026-01-06	10.7000	12.7000	10.7000	12.7000	+10.435%	12	176	-16.535%
2026-01-05	9.8000	12.0000	9.8000	11.5000	+42.857%	13	164	-7.826%
2026-01-02	8.0500	8.0500	8.0500	8.0500	+4.545%	4	152	+31.677%
2025-12-31	7.7000	7.7000	7.7000	7.7000	-1.282%	4	144	+37.662%
2025-12-30	7.8000	7.8000	7.8000	7.8000	-10.345%	4	144	+35.897%
2025-12-29	8.7000	8.7000	8.7000	8.7000	-1.136%	4	140	+21.839%
2025-12-24	8.8000	8.8000	8.8000	8.8000	+3.529%	4	132	+20.455%
2025-12-23	8.5000	8.5000	8.5000	8.5000	+6.250%	4	132	+24.706%
2025-12-18	7.6200	8.0000	7.5200	8.0000	-8.046%	4	128	+32.500%
2025-12-17	8.7000	8.7000	8.7000	8.7000	-10.309%	4	127	+21.839%
2025-12-16	9.7000	9.7000	9.7000	9.7000	-12.138%	4	123	+9.278%
2025-12-12	11.2000	11.2000	11.0400	11.0400	+19.610%	4	119	-3.986%
2025-12-10	9.2300	9.2300	9.2300	9.2300	-4.550%	4	119	+14.843%
2025-12-05	9.8000	9.8000	9.6700	9.6700	+27.237%	4	119	+9.617%
2025-12-03	7.6000	7.6000	7.6000	7.6000	-4.161%	4	118	+39.474%
2025-12-01	7.9300	7.9300	7.9300	7.9300	+3.660%	4	118	+33.670%
2025-11-26	7.6500	7.6500	7.6500	7.6500	+3.378%	4	110	+38.562%
2025-11-25	7.4000	7.4000	7.4000	7.4000	-6.448%	4	110	+43.243%
2025-11-20	7.9800	7.9800	7.9100	7.9100	+5.467%	4	106	+34.008%
2025-11-17	7.5000	7.5000	7.5000	7.5000	+17.188%	3	105	+41.333%
2025-11-14	6.0000	6.4000	6.0000	6.4000	-43.363%	8	108	+65.625%
2025-11-04	11.3000	11.3000	11.3000	11.3000	+11.220%	4	100	-6.195%
2025-10-30	10.1600	10.1600	10.1600	10.1600	+24.663%	4	96	+4.331%
2025-10-23	8.1500	8.1500	8.1500	8.1500	-5.233%	4	92	+30.061%
2025-10-16	8.6000	8.6000	8.6000	8.6000	+1.775%	4	88	+23.256%
2025-10-14	8.4500	8.4500	8.4500	8.4500	-11.979%	1	86	+25.444%
2025-10-09	9.6000	9.6000	9.6000	9.6000	-4.950%	4	86	+10.417%
2025-10-07	10.1000	10.1000	10.1000	10.1000	+16.763%	4	82	+4.950%
2025-10-02	8.6500	8.6500	8.6500	8.6500	+10.614%	4	82	+22.543%
2025-09-26	7.8200	7.8200	7.8200	7.8200	-9.070%	4	80	+35.550%
2025-09-22	8.6000	8.6000	8.6000	8.6000	+10.256%	4	77	+23.256%
2025-09-17	7.8000	7.8000	7.8000	7.8000	-21.132%	4	77	+35.897%
2025-09-11	9.8900	9.8900	9.8900	9.8900	+11.124%	2	77	+7.179%
2025-08-25	8.9000	8.9000	8.9000	8.9000	-5.319%	4	77	+19.101%
2025-08-22	9.4000	9.4000	9.4000	9.4000	+10.588%	1	73	+12.766%
2025-08-18	8.5000	8.5000	8.5000	8.5000	-8.602%	24	72	+24.706%
2025-08-14	9.3000	9.3000	9.3000	9.3000	+4.494%	1	56	+13.978%
2025-08-11	8.9000	8.9000	8.9000	8.9000	-2.198%	4	56	+19.101%
2025-08-08	9.2000	9.2000	9.1000	9.1000	-39.934%	6	52	+16.484%
2025-07-17	14.8500	15.1500	14.8500	15.1500	+42.925%	2	46	-30.033%
2025-06-27	10.6000	10.6000	10.6000	10.6000	+3.415%	2	44	0.000%
2025-06-26	9.6500	10.2500	9.6500	10.2500	-1.914%	3	46	+3.415%
2025-06-24	10.4500	10.4500	10.4500	10.4500	+57.617%	4	48	+1.435%
2025-06-03	6.6300	6.6300	6.6300	6.6300	-1.486%	2	48	+59.879%
2025-02-27	6.6600	6.7300	6.6300	6.7300	+22.364%	45	49	+57.504%
2025-02-24	5.5000	5.5000	5.5000	5.5000	-22.535%	1	69	+92.727%
2025-02-07	7.1000	7.1000	7.1000	7.1000	-26.349%	2	69	+49.296%
2025-01-23	8.9500	9.6400	8.3200	9.6400	+14.762%	71	70	+9.959%
2025-01-22	8.9800	8.9800	8.4000	8.4000	-25.333%	31	19	+26.190%
2024-12-16	11.2500	11.2500	11.2500	11.2500	0.000%	2	2	-5.778%