Dark

EMR20270115C160
EMR Jan 15 2027 160.00 Call (EMR270115C00160000)
option OPRA

EOD

Sep 23, 2026

8.73+28.382%(+1.93)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	8.4000	8.7300	8.2000	8.7300	+28.382%	122	550	0.000%
2026-09-21	7.1000	7.1000	6.8000	6.8000	+13.333%	4	430	+28.382%
2026-09-15	6.0000	6.0000	6.0000	6.0000	-11.111%	2	428	+45.500%
2026-09-14	6.6000	6.7700	6.3900	6.7500	-2.174%	9	427	+29.333%
2026-09-10	6.9000	6.9000	6.9000	6.9000	-22.472%	1	418	+26.522%
2026-09-08	9.0000	9.0000	8.9000	8.9000	+28.986%	2	418	-1.910%
2026-09-02	6.8000	6.9000	6.8000	6.9000	-4.167%	57	417	+26.522%
2026-09-01	7.6000	7.6000	7.2000	7.2000	-20.000%	4	443	+21.250%
2026-08-31	9.0000	9.0000	9.0000	9.0000	-24.370%	3	442	-3.000%
2026-08-26	11.0000	11.9000	10.8000	11.9000	+10.185%	8	439	-26.639%
2026-08-25	11.8000	11.8000	10.8000	10.8000	-3.571%	17	444	-19.167%
2026-08-24	11.7000	11.7000	11.1000	11.2000	0.000%	39	451	-22.054%
2026-08-21	11.2000	11.2000	11.2000	11.2000	-10.400%	10	431	-22.054%
2026-08-18	12.5000	12.5000	12.5000	12.5000	-16.667%	1	421	-30.160%
2026-08-17	15.0000	15.0000	15.0000	15.0000	+5.634%	1	422	-41.800%
2026-08-14	14.2000	14.2000	14.2000	14.2000	-5.144%	1	423	-38.521%
2026-08-12	14.9700	14.9700	14.9700	14.9700	+3.241%	10	422	-41.683%
2026-08-11	14.5000	14.5000	14.5000	14.5000	+11.538%	5	422	-39.793%
2026-08-10	13.0000	13.0000	13.0000	13.0000	+7.438%	5	417	-32.846%
2026-08-06	15.8300	15.8300	12.1000	12.1000	-24.375%	12	412	-27.851%
2026-08-05	16.0000	16.0000	16.0000	16.0000	+24.127%	7	410	-45.438%
2026-08-04	11.5600	12.8900	11.5000	12.8900	+31.531%	5	408	-32.273%
2026-07-31	9.6000	9.8000	9.6000	9.8000	+3.158%	2	408	-10.918%
2026-07-30	8.9000	9.5000	8.9000	9.5000	-11.215%	8	409	-8.105%
2026-07-28	10.6000	10.7000	10.6000	10.7000	+3.083%	9	402	-18.411%
2026-07-27	10.3800	10.3800	10.3800	10.3800	+8.125%	1	401	-15.896%
2026-07-24	9.6000	9.6000	9.6000	9.6000	+20.452%	10	400	-9.062%
2026-07-23	7.9700	7.9700	7.9700	7.9700	+32.833%	1	390	+9.536%
2026-07-21	5.6000	6.0000	5.6000	6.0000	+22.449%	6	391	+45.500%
2026-07-20	5.2000	5.2000	4.9000	4.9000	-23.438%	8	387	+78.163%
2026-07-17	6.4000	6.4000	6.4000	6.4000	+30.612%	13	383	+36.406%
2026-07-13	4.9000	4.9000	4.9000	4.9000	-22.222%	3	371	+78.163%
2026-07-10	6.4000	6.4000	6.3000	6.3000	0.000%	3	371	+38.571%
2026-07-09	6.3000	6.3000	6.3000	6.3000	+23.529%	2	370	+38.571%
2026-07-08	5.1000	5.1000	5.1000	5.1000	-17.742%	1	368	+71.176%
2026-07-07	6.6000	6.6000	6.1000	6.2000	-17.333%	79	369	+40.806%
2026-07-06	7.5000	7.5000	7.5000	7.5000	+20.968%	2	346	+16.400%
2026-07-02	6.2000	6.2000	6.2000	6.2000	-11.429%	13	331	+40.806%
2026-07-01	7.0000	7.0000	7.0000	7.0000	-12.500%	1	331	+24.714%
2026-06-26	8.0000	8.0000	8.0000	8.0000	-17.526%	6	331	+9.125%
2026-06-25	9.7000	9.7000	9.7000	9.7000	+25.974%	2	331	-10.000%
2026-06-24	8.1600	8.1600	7.7000	7.7000	-4.938%	2	329	+13.377%
2026-06-23	8.1000	8.1000	8.1000	8.1000	-32.500%	100	327	+7.778%
2026-06-18	11.6000	12.0000	11.6000	12.0000	+5.263%	4	243	-27.250%
2026-06-17	11.9000	11.9000	11.4000	11.4000	+3.354%	2	243	-23.421%
2026-06-16	11.0300	11.0300	11.0300	11.0300	+9.208%	2	243	-20.852%
2026-06-15	10.1000	10.1000	10.1000	10.1000	+23.171%	1	241	-13.564%
2026-06-09	8.1000	8.2000	8.0000	8.2000	+18.841%	12	242	+6.463%
2026-06-05	6.9000	6.9000	6.9000	6.9000	-18.052%	1	245	+26.522%
2026-06-04	8.1800	8.7500	8.1800	8.4200	+6.582%	67	246	+3.682%
2026-06-03	8.5900	8.6000	7.9000	7.9000	-14.130%	13	205	+10.506%
2026-05-29	8.2900	9.2000	8.2900	9.2000	+10.843%	2	208	-5.109%
2026-05-28	8.4000	8.4000	8.3000	8.3000	+8.073%	2	208	+5.181%
2026-05-27	7.3000	7.6800	7.3000	7.6800	+23.871%	3	209	+13.672%
2026-05-22	6.3100	6.3100	6.2000	6.2000	+16.981%	4	203	+40.806%
2026-05-21	5.3000	5.3000	5.3000	5.3000	-7.018%	1	202	+64.717%
2026-05-18	5.7000	5.7000	5.7000	5.7000	-1.724%	46	202	+53.158%
2026-05-15	6.2000	6.2000	5.8000	5.8000	-15.942%	7	156	+50.517%
2026-05-14	7.0000	7.0000	6.9000	6.9000	-34.286%	2	161	+26.522%
2026-05-06	10.4000	10.5000	10.4000	10.5000	+30.112%	3	162	-16.857%
2026-05-01	8.0700	8.0700	8.0700	8.0700	-14.513%	5	159	+8.178%
2026-04-30	8.0000	9.4400	8.0000	9.4400	+6.067%	4	159	-7.521%
2026-04-28	8.9000	8.9000	8.9000	8.9000	-16.822%	2	155	-1.910%
2026-04-13	10.7000	10.7000	10.7000	10.7000	-0.372%	1	153	-18.411%
2026-04-08	10.5000	10.7400	10.5000	10.7400	+65.231%	6	153	-18.715%
2026-04-06	6.5000	6.5000	6.5000	6.5000	+47.727%	1	147	+34.308%
2026-03-31	4.4000	4.4000	4.4000	4.4000	-37.143%	2	147	+98.409%
2026-03-18	7.0000	7.0000	7.0000	7.0000	-3.315%	1	145	+24.714%
2026-03-13	7.0000	7.2400	7.0000	7.2400	-19.556%	4	146	+20.580%
2026-03-11	8.8800	9.0000	8.8800	9.0000	-23.729%	2	146	-3.000%
2026-03-04	11.4000	11.8000	11.4000	11.8000	-21.595%	32	146	-26.017%
2026-02-26	15.0500	15.0500	15.0500	15.0500	+9.534%	1	154	-41.993%
2026-02-20	13.7400	13.7400	13.7400	13.7400	-24.712%	1	153	-36.463%
2026-02-09	18.2500	18.2500	18.2500	18.2500	+1.389%	5	152	-52.164%
2026-02-04	18.0000	18.0000	18.0000	18.0000	+25.874%	1	152	-51.500%
2026-02-03	14.3000	14.3000	14.3000	14.3000	+23.276%	2	152	-38.951%
2026-01-28	10.5500	11.6000	10.5500	11.6000	-4.053%	9	150	-24.741%
2026-01-22	12.4200	12.7300	12.0900	12.0900	-3.280%	11	146	-27.792%
2026-01-21	12.2000	12.5000	12.2000	12.5000	-1.342%	13	153	-30.160%
2026-01-16	12.6700	12.6700	12.6700	12.6700	+13.632%	1	142	-31.097%
2026-01-14	11.1500	11.1500	11.1500	11.1500	+21.196%	1	142	-21.704%
2026-01-09	9.2000	9.2000	9.2000	9.2000	-6.977%	4	141	-5.109%
2026-01-08	9.8900	9.8900	9.8900	9.8900	+3.021%	2	137	-11.729%
2026-01-07	9.0000	9.6000	9.0000	9.6000	-1.031%	2	137	-9.062%
2026-01-05	9.7000	9.7000	9.7000	9.7000	+40.580%	2	136	-10.000%
2026-01-02	6.9000	6.9000	6.9000	6.9000	-13.750%	1	136	+26.522%
2025-12-09	8.0000	8.0000	8.0000	8.0000	+4.302%	2	136	+9.125%
2025-12-08	7.6700	7.6700	7.6700	7.6700	+1.455%	2	138	+13.820%
2025-12-03	7.5600	7.5600	7.5600	7.5600	-5.500%	10	138	+15.476%
2025-11-05	7.0000	8.0000	7.0000	8.0000	-20.000%	3	138	+9.125%
2025-11-03	10.0000	10.0000	10.0000	10.0000	+17.647%	10	136	-12.700%
2025-10-27	8.5000	8.5000	8.5000	8.5000	+21.429%	1	136	+2.706%
2025-10-15	7.2500	7.2500	7.0000	7.0000	-2.778%	3	136	+24.714%
2025-10-14	7.2000	7.2000	7.2000	7.2000	+11.975%	1	133	+21.250%
2025-10-10	6.4300	6.4300	6.4300	6.4300	-27.996%	1	133	+35.770%
2025-10-08	8.9300	8.9300	8.9300	8.9300	+54.766%	1	133	-2.240%
2025-09-26	5.7700	5.7700	5.7700	5.7700	-21.710%	1	132	+51.300%
2025-09-24	7.3700	7.3700	7.3700	7.3700	+3.511%	1	132	+18.453%
2025-09-22	7.1200	7.1200	7.1200	7.1200	-16.235%	1	131	+22.612%
2025-08-22	8.5000	8.5000	8.5000	8.5000	+21.255%	1	131	+2.706%
2025-08-12	7.0100	7.0100	7.0100	7.0100	-8.961%	1	131	+24.536%
2025-08-08	7.4000	7.7000	7.4000	7.7000	-43.796%	13	130	+13.377%
2025-07-18	13.7000	13.7000	13.7000	13.7000	+37.137%	28	127	-36.277%
2025-07-14	9.9900	9.9900	9.9900	9.9900	+24.099%	2	99	-12.613%
2025-06-26	8.0500	8.0500	8.0500	8.0500	-5.516%	2	99	+8.447%
2025-06-24	8.5200	8.5200	8.5200	8.5200	+326.000%	1	99	+2.465%
2025-04-16	2.0000	2.0000	2.0000	2.0000	+8.108%	5	100	+336.500%
2025-04-07	1.8500	1.8500	1.8500	1.8500	-64.695%	3	100	+371.892%
2025-02-26	5.2000	5.4200	5.0000	5.2400	-38.713%	66	100	+66.603%
2025-01-30	8.5500	8.5500	8.5500	8.5500	+15.541%	10	56	+2.105%
2025-01-27	7.4000	7.4000	7.4000	7.4000	-9.756%	10	56	+17.973%
2025-01-23	7.7000	8.2000	7.7000	8.2000	+13.889%	25	48	+6.463%
2025-01-22	7.2000	7.2000	7.2000	7.2000	+8.761%	2	34	+21.250%
2025-01-21	6.0000	6.6200	6.0000	6.6200	-31.753%	22	32	+31.873%
2024-12-12	9.7000	9.7000	9.7000	9.7000	-5.181%	2	11	-10.000%
2024-11-27	10.2300	10.2300	10.2300	10.2300	+22.515%	5	4	-14.663%
2024-11-15	8.3500	8.3500	8.3500	8.3500	+125.067%	2	4	+4.551%
2024-10-11	3.7100	3.7100	3.7100	3.7100	+13.110%	2	3	+135.310%
2024-10-02	3.2800	3.2800	3.2800	3.2800	0.000%	2	2	+166.159%