Dark

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

EOD

Aug 6, 2026

12.10-24.375%(-3.90)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	15.8300	15.8300	12.1000	12.1000	-24.375%	12	412	0.000%
2026-08-05	16.0000	16.0000	16.0000	16.0000	+24.127%	7	410	-24.375%
2026-08-04	11.5600	12.8900	11.5000	12.8900	+31.531%	5	408	-6.129%
2026-07-31	9.6000	9.8000	9.6000	9.8000	+3.158%	2	408	+23.469%
2026-07-30	8.9000	9.5000	8.9000	9.5000	-11.215%	8	409	+27.368%
2026-07-28	10.6000	10.7000	10.6000	10.7000	+3.083%	9	402	+13.084%
2026-07-27	10.3800	10.3800	10.3800	10.3800	+8.125%	1	401	+16.570%
2026-07-24	9.6000	9.6000	9.6000	9.6000	+20.452%	10	400	+26.042%
2026-07-23	7.9700	7.9700	7.9700	7.9700	+32.833%	1	390	+51.819%
2026-07-21	5.6000	6.0000	5.6000	6.0000	+22.449%	6	391	+101.667%
2026-07-20	5.2000	5.2000	4.9000	4.9000	-23.438%	8	387	+146.939%
2026-07-17	6.4000	6.4000	6.4000	6.4000	+30.612%	13	383	+89.063%
2026-07-13	4.9000	4.9000	4.9000	4.9000	-22.222%	3	371	+146.939%
2026-07-10	6.4000	6.4000	6.3000	6.3000	0.000%	3	371	+92.063%
2026-07-09	6.3000	6.3000	6.3000	6.3000	+23.529%	2	370	+92.063%
2026-07-08	5.1000	5.1000	5.1000	5.1000	-17.742%	1	368	+137.255%
2026-07-07	6.6000	6.6000	6.1000	6.2000	-17.333%	79	369	+95.161%
2026-07-06	7.5000	7.5000	7.5000	7.5000	+20.968%	2	346	+61.333%
2026-07-02	6.2000	6.2000	6.2000	6.2000	-11.429%	13	331	+95.161%
2026-07-01	7.0000	7.0000	7.0000	7.0000	-12.500%	1	331	+72.857%
2026-06-26	8.0000	8.0000	8.0000	8.0000	-17.526%	6	331	+51.250%
2026-06-25	9.7000	9.7000	9.7000	9.7000	+25.974%	2	331	+24.742%
2026-06-24	8.1600	8.1600	7.7000	7.7000	-4.938%	2	329	+57.143%
2026-06-23	8.1000	8.1000	8.1000	8.1000	-32.500%	100	327	+49.383%
2026-06-18	11.6000	12.0000	11.6000	12.0000	+5.263%	4	243	+0.833%
2026-06-17	11.9000	11.9000	11.4000	11.4000	+3.354%	2	243	+6.140%
2026-06-16	11.0300	11.0300	11.0300	11.0300	+9.208%	2	243	+9.701%
2026-06-15	10.1000	10.1000	10.1000	10.1000	+23.171%	1	241	+19.802%
2026-06-09	8.1000	8.2000	8.0000	8.2000	+18.841%	12	242	+47.561%
2026-06-05	6.9000	6.9000	6.9000	6.9000	-18.052%	1	245	+75.362%
2026-06-04	8.1800	8.7500	8.1800	8.4200	+6.582%	67	246	+43.705%
2026-06-03	8.5900	8.6000	7.9000	7.9000	-14.130%	13	205	+53.165%
2026-05-29	8.2900	9.2000	8.2900	9.2000	+10.843%	2	208	+31.522%
2026-05-28	8.4000	8.4000	8.3000	8.3000	+8.073%	2	208	+45.783%
2026-05-27	7.3000	7.6800	7.3000	7.6800	+23.871%	3	209	+57.552%
2026-05-22	6.3100	6.3100	6.2000	6.2000	+16.981%	4	203	+95.161%
2026-05-21	5.3000	5.3000	5.3000	5.3000	-7.018%	1	202	+128.302%
2026-05-18	5.7000	5.7000	5.7000	5.7000	-1.724%	46	202	+112.281%
2026-05-15	6.2000	6.2000	5.8000	5.8000	-15.942%	7	156	+108.621%
2026-05-14	7.0000	7.0000	6.9000	6.9000	-34.286%	2	161	+75.362%
2026-05-06	10.4000	10.5000	10.4000	10.5000	+30.112%	3	162	+15.238%
2026-05-01	8.0700	8.0700	8.0700	8.0700	-14.513%	5	159	+49.938%
2026-04-30	8.0000	9.4400	8.0000	9.4400	+6.067%	4	159	+28.178%
2026-04-28	8.9000	8.9000	8.9000	8.9000	-16.822%	2	155	+35.955%
2026-04-13	10.7000	10.7000	10.7000	10.7000	-0.372%	1	153	+13.084%
2026-04-08	10.5000	10.7400	10.5000	10.7400	+65.231%	6	153	+12.663%
2026-04-06	6.5000	6.5000	6.5000	6.5000	+47.727%	1	147	+86.154%
2026-03-31	4.4000	4.4000	4.4000	4.4000	-37.143%	2	147	+175.000%
2026-03-18	7.0000	7.0000	7.0000	7.0000	-3.315%	1	145	+72.857%
2026-03-13	7.0000	7.2400	7.0000	7.2400	-19.556%	4	146	+67.127%
2026-03-11	8.8800	9.0000	8.8800	9.0000	-23.729%	2	146	+34.444%
2026-03-04	11.4000	11.8000	11.4000	11.8000	-21.595%	32	146	+2.542%
2026-02-26	15.0500	15.0500	15.0500	15.0500	+9.534%	1	154	-19.601%
2026-02-20	13.7400	13.7400	13.7400	13.7400	-24.712%	1	153	-11.936%
2026-02-09	18.2500	18.2500	18.2500	18.2500	+1.389%	5	152	-33.699%
2026-02-04	18.0000	18.0000	18.0000	18.0000	+25.874%	1	152	-32.778%
2026-02-03	14.3000	14.3000	14.3000	14.3000	+23.276%	2	152	-15.385%
2026-01-28	10.5500	11.6000	10.5500	11.6000	-4.053%	9	150	+4.310%
2026-01-22	12.4200	12.7300	12.0900	12.0900	-3.280%	11	146	+0.083%
2026-01-21	12.2000	12.5000	12.2000	12.5000	-1.342%	13	153	-3.200%
2026-01-16	12.6700	12.6700	12.6700	12.6700	+13.632%	1	142	-4.499%
2026-01-14	11.1500	11.1500	11.1500	11.1500	+21.196%	1	142	+8.520%
2026-01-09	9.2000	9.2000	9.2000	9.2000	-6.977%	4	141	+31.522%
2026-01-08	9.8900	9.8900	9.8900	9.8900	+3.021%	2	137	+22.346%
2026-01-07	9.0000	9.6000	9.0000	9.6000	-1.031%	2	137	+26.042%
2026-01-05	9.7000	9.7000	9.7000	9.7000	+40.580%	2	136	+24.742%
2026-01-02	6.9000	6.9000	6.9000	6.9000	-13.750%	1	136	+75.362%
2025-12-09	8.0000	8.0000	8.0000	8.0000	+4.302%	2	136	+51.250%
2025-12-08	7.6700	7.6700	7.6700	7.6700	+1.455%	2	138	+57.757%
2025-12-03	7.5600	7.5600	7.5600	7.5600	-5.500%	10	138	+60.053%
2025-11-05	7.0000	8.0000	7.0000	8.0000	-20.000%	3	138	+51.250%
2025-11-03	10.0000	10.0000	10.0000	10.0000	+17.647%	10	136	+21.000%
2025-10-27	8.5000	8.5000	8.5000	8.5000	+21.429%	1	136	+42.353%
2025-10-15	7.2500	7.2500	7.0000	7.0000	-2.778%	3	136	+72.857%
2025-10-14	7.2000	7.2000	7.2000	7.2000	+11.975%	1	133	+68.056%
2025-10-10	6.4300	6.4300	6.4300	6.4300	-27.996%	1	133	+88.180%
2025-10-08	8.9300	8.9300	8.9300	8.9300	+54.766%	1	133	+35.498%
2025-09-26	5.7700	5.7700	5.7700	5.7700	-21.710%	1	132	+109.705%
2025-09-24	7.3700	7.3700	7.3700	7.3700	+3.511%	1	132	+64.179%
2025-09-22	7.1200	7.1200	7.1200	7.1200	-16.235%	1	131	+69.944%
2025-08-22	8.5000	8.5000	8.5000	8.5000	+21.255%	1	131	+42.353%
2025-08-12	7.0100	7.0100	7.0100	7.0100	-8.961%	1	131	+72.611%
2025-08-08	7.4000	7.7000	7.4000	7.7000	-43.796%	13	130	+57.143%
2025-07-18	13.7000	13.7000	13.7000	13.7000	+37.137%	28	127	-11.679%
2025-07-14	9.9900	9.9900	9.9900	9.9900	+24.099%	2	99	+21.121%
2025-06-26	8.0500	8.0500	8.0500	8.0500	-5.516%	2	99	+50.311%
2025-06-24	8.5200	8.5200	8.5200	8.5200	+326.000%	1	99	+42.019%
2025-04-16	2.0000	2.0000	2.0000	2.0000	+8.108%	5	100	+505.000%
2025-04-07	1.8500	1.8500	1.8500	1.8500	-64.695%	3	100	+554.054%
2025-02-26	5.2000	5.4200	5.0000	5.2400	-38.713%	66	100	+130.916%
2025-01-30	8.5500	8.5500	8.5500	8.5500	+15.541%	10	56	+41.520%
2025-01-27	7.4000	7.4000	7.4000	7.4000	-9.756%	10	56	+63.514%
2025-01-23	7.7000	8.2000	7.7000	8.2000	+13.889%	25	48	+47.561%
2025-01-22	7.2000	7.2000	7.2000	7.2000	+8.761%	2	34	+68.056%
2025-01-21	6.0000	6.6200	6.0000	6.6200	-31.753%	22	32	+82.779%
2024-12-12	9.7000	9.7000	9.7000	9.7000	-5.181%	2	11	+24.742%
2024-11-27	10.2300	10.2300	10.2300	10.2300	+22.515%	5	4	+18.280%
2024-11-15	8.3500	8.3500	8.3500	8.3500	+125.067%	2	4	+44.910%
2024-10-11	3.7100	3.7100	3.7100	3.7100	+13.110%	2	3	+226.146%
2024-10-02	3.2800	3.2800	3.2800	3.2800	0.000%	2	2	+268.902%