Dark

EMR20270115C165
EMR Jan 15 2027 165.00 Call (EMR270115C00165000)
option OPRA

EOD

Sep 23, 2026

6.60+0.610%(+0.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	6.9000	6.9000	6.6000	6.6000	+0.610%	2	2,656	0.000%
2026-09-22	6.5600	6.5600	6.5600	6.5600	+19.273%	5	2,656	+0.610%
2026-09-21	5.0000	5.5000	5.0000	5.5000	+19.565%	3	2,656	+20.000%
2026-09-17	4.9700	4.9700	4.6000	4.6000	+3.604%	2	2,655	+43.478%
2026-09-15	5.1000	5.1000	4.4400	4.4400	-11.730%	142	2,656	+48.649%
2026-09-14	5.1700	5.1700	4.9700	5.0300	-24.133%	3	2,656	+31.213%
2026-09-11	6.2000	6.6300	6.2000	6.6300	-6.620%	8	2,655	-0.452%
2026-09-08	7.0000	7.1000	7.0000	7.1000	+22.414%	12	2,648	-7.042%
2026-09-03	5.3500	5.8000	5.3500	5.8000	+5.455%	48	2,640	+13.793%
2026-09-02	5.5000	5.5000	5.5000	5.5000	+7.004%	11	2,592	+20.000%
2026-09-01	5.3000	5.3000	5.1400	5.1400	-24.412%	30	2,581	+28.405%
2026-08-31	7.1000	7.1000	6.8000	6.8000	-18.072%	3	2,609	-2.941%
2026-08-28	8.6000	8.6000	8.3000	8.3000	-10.753%	3	2,607	-20.482%
2026-08-27	9.3000	9.3000	9.3000	9.3000	+8.140%	1	2,604	-29.032%
2026-08-25	9.5000	9.7000	8.6000	8.6000	-8.511%	8	2,605	-23.256%
2026-08-24	9.0500	9.4000	9.0000	9.4000	+3.297%	28	2,605	-29.787%
2026-08-21	8.7700	9.2000	8.7700	9.1000	+5.814%	1,650	2,579	-27.473%
2026-08-20	8.5000	9.2000	8.5000	8.6000	-14.086%	1,622	937	-23.256%
2026-08-18	10.5000	10.5000	10.0100	10.0100	-11.416%	2	1,824	-34.066%
2026-08-13	12.3000	12.4000	11.3000	11.3000	-11.719%	1,318	1,819	-41.593%
2026-08-12	12.8000	12.8000	12.8000	12.8000	+9.402%	10	2,935	-48.438%
2026-08-11	11.7000	11.7000	11.7000	11.7000	+6.364%	2	2,935	-43.590%
2026-08-10	11.0000	11.0000	11.0000	11.0000	0.000%	1	2,935	-40.000%
2026-08-07	10.7100	11.0000	10.6000	11.0000	+14.583%	5	2,936	-40.000%
2026-08-06	13.0000	13.0000	9.6000	9.6000	-29.412%	6	2,935	-31.250%
2026-08-05	13.6000	13.6000	13.6000	13.6000	+37.374%	1	2,934	-51.471%
2026-08-04	9.0000	10.0000	9.0000	9.9000	+26.923%	17	2,934	-33.333%
2026-07-30	7.8000	7.8000	7.8000	7.8000	+20.000%	5	2,934	-15.385%
2026-07-29	6.5000	6.5000	6.5000	6.5000	-26.966%	5	2,929	+1.538%
2026-07-28	8.0000	8.9000	8.0000	8.9000	+12.374%	7	2,929	-25.843%
2026-07-27	8.1000	8.1000	7.9200	7.9200	-3.415%	5	2,929	-16.667%
2026-07-24	8.2000	8.2000	8.2000	8.2000	+32.258%	10	2,929	-19.512%
2026-07-23	6.3000	6.3000	6.2000	6.2000	+29.167%	5	2,929	+6.452%
2026-07-21	4.8000	4.8000	4.8000	4.8000	+14.286%	1	2,929	+37.500%
2026-07-20	4.2000	4.2000	4.1000	4.2000	-16.000%	4	2,929	+57.143%
2026-07-17	5.0000	5.0000	5.0000	5.0000	+32.979%	1	2,925	+32.000%
2026-07-14	3.7600	3.7600	3.7600	3.7600	-26.990%	1	2,924	+75.532%
2026-07-13	5.1500	5.1500	5.1500	5.1500	-0.962%	1	2,924	+28.155%
2026-07-10	5.1000	5.2000	5.1000	5.2000	+8.333%	2	2,924	+26.923%
2026-07-09	4.8000	4.8000	4.8000	4.8000	+16.223%	12	2,925	+37.500%
2026-07-08	3.9000	4.2000	3.5000	4.1300	-17.400%	17	2,925	+59.806%
2026-07-07	5.0000	5.0000	5.0000	5.0000	+16.279%	10	2,927	+32.000%
2026-07-02	4.8000	4.8000	4.3000	4.3000	-21.818%	4	2,927	+53.488%
2026-07-01	5.7000	5.7000	5.5000	5.5000	-14.063%	7	2,927	+20.000%
2026-06-30	6.6000	7.6100	6.3000	6.4000	-1.538%	2,955	2,925	+3.125%
2026-06-25	7.9000	7.9000	6.5000	6.5000	+6.557%	8	540	+1.538%
2026-06-24	6.1000	6.2000	6.1000	6.1000	-12.857%	9	536	+8.197%
2026-06-23	7.0000	7.0000	7.0000	7.0000	-21.348%	18	534	-5.714%
2026-06-22	9.7000	9.7000	8.9000	8.9000	-10.553%	42	534	-25.843%
2026-06-18	9.6000	10.2600	9.6000	9.9500	-3.398%	8	490	-33.668%
2026-06-17	10.3000	10.3000	10.3000	10.3000	+9.574%	1	490	-35.922%
2026-06-16	9.9000	9.9000	9.4000	9.4000	+13.253%	5	490	-29.787%
2026-06-15	9.0900	9.0900	8.3000	8.3000	+15.438%	3	491	-20.482%
2026-06-12	7.1900	7.1900	7.1900	7.1900	+17.869%	3	493	-8.206%
2026-06-05	6.1000	6.1000	6.1000	6.1000	-18.667%	1	491	+8.197%
2026-05-29	7.5000	7.5000	7.5000	7.5000	+7.143%	6	490	-12.000%
2026-05-28	7.0000	7.0000	7.0000	7.0000	+1.449%	1	486	-5.714%
2026-05-27	6.8000	6.9000	6.8000	6.9000	+27.778%	3	485	-4.348%
2026-05-22	5.4000	5.4000	5.4000	5.4000	+8.000%	4	485	+22.222%
2026-05-19	5.0000	5.0000	5.0000	5.0000	-26.901%	1	485	+32.000%
2026-05-01	6.8400	6.8400	6.8400	6.8400	-25.000%	7	492	-3.509%
2026-04-17	9.1200	9.1200	9.1200	9.1200	+6.047%	21	492	-27.632%
2026-04-08	8.7600	8.9000	8.6000	8.6000	+120.513%	12	471	-23.256%
2026-03-19	3.9000	3.9000	3.9000	3.9000	-33.447%	1	465	+69.231%
2026-03-16	5.8600	5.8600	5.8600	5.8600	-18.611%	2	464	+12.628%
2026-03-09	7.2000	7.2000	7.2000	7.2000	-2.703%	50	466	-8.333%
2026-03-06	7.4000	7.5000	7.4000	7.4000	-8.642%	50	466	-10.811%
2026-03-05	9.1000	9.1000	8.1000	8.1000	-18.182%	293	486	-18.519%
2026-03-04	9.6000	10.1000	9.6000	9.9000	-11.686%	37	487	-33.333%
2026-02-24	11.2100	11.2100	11.2100	11.2100	-11.732%	1	487	-41.124%
2026-02-19	12.7000	12.7000	12.7000	12.7000	+23.421%	2	488	-48.031%
2026-02-13	10.2900	10.2900	10.2900	10.2900	-2.464%	37	469	-35.860%
2026-02-12	10.5500	10.5500	10.5500	10.5500	-42.350%	1	469	-37.441%
2026-02-11	18.3000	18.3000	18.3000	18.3000	+3.390%	1	469	-63.934%
2026-02-10	17.9000	17.9000	17.7000	17.7000	+13.462%	2	468	-62.712%
2026-02-09	15.6000	15.6000	15.6000	15.6000	-1.887%	50	469	-57.692%
2026-02-06	15.9000	15.9000	15.9000	15.9000	+22.308%	5	464	-58.491%
2026-02-04	13.0000	13.0000	13.0000	13.0000	+8.333%	1	464	-49.231%
2026-02-03	12.0000	12.0000	12.0000	12.0000	+27.660%	1	465	-45.000%
2026-01-30	9.6000	9.6000	9.4000	9.4000	+32.394%	10	468	-29.787%
2026-01-28	7.1100	7.1100	7.1000	7.1000	-37.168%	8	467	-7.042%
2026-01-16	10.6500	11.3000	10.6500	11.3000	+4.921%	2	465	-41.593%
2026-01-15	10.2000	10.7700	10.2000	10.7700	+50.629%	3	465	-38.719%
2026-01-14	9.4000	9.4300	7.1500	7.1500	-22.869%	7	465	-7.692%
2026-01-13	9.2700	9.2700	9.2700	9.2700	+9.059%	5	465	-28.803%
2026-01-12	8.5000	8.5000	8.5000	8.5000	+14.865%	1	465	-22.353%
2026-01-06	7.4000	7.4000	7.4000	7.4000	-1.333%	5	465	-10.811%
2026-01-05	7.5000	7.5000	7.5000	7.5000	+19.048%	3	465	-12.000%
2025-12-24	6.3000	6.3000	6.3000	6.3000	+21.154%	1	465	+4.762%
2025-12-17	5.2000	5.2000	5.2000	5.2000	-36.585%	1	465	+26.923%
2025-12-11	8.2000	8.2000	8.2000	8.2000	+22.754%	1	465	-19.512%
2025-11-05	6.4000	6.8000	6.4000	6.6800	+23.704%	20	465	-1.198%
2025-09-16	5.4000	5.4000	5.4000	5.4000	0.000%	1	449	+22.222%
2025-08-21	5.4000	5.4000	5.4000	5.4000	-8.784%	2	450	+22.222%
2025-08-12	5.9000	5.9200	5.9000	5.9200	-53.016%	7	448	+11.486%
2025-07-31	12.6000	12.6000	12.6000	12.6000	+0.800%	1	450	-47.619%
2025-07-23	12.1000	12.5000	12.1000	12.5000	+11.607%	6	451	-47.200%
2025-07-10	11.4000	11.4000	11.2000	11.2000	+10.891%	16	447	-41.071%
2025-07-08	9.9700	10.1000	9.9700	10.1000	+34.667%	3	431	-34.653%
2025-06-27	7.5600	7.5600	7.5000	7.5000	+5.337%	3	434	-12.000%
2025-06-26	7.0000	7.1200	7.0000	7.1200	+48.333%	5	433	-7.303%
2025-05-19	4.8000	4.8000	4.8000	4.8000	+113.333%	1	437	+37.500%
2025-05-01	2.2500	2.2500	2.2500	2.2500	-16.667%	1	437	+193.333%
2025-03-13	2.7000	2.7000	2.7000	2.7000	-47.876%	1	437	+144.444%
2025-02-11	3.7400	5.1800	2.6500	5.1800	-2.264%	5	437	+27.413%
2025-02-05	5.3000	5.3000	5.3000	5.3000	-26.389%	1	438	+24.528%
2025-01-30	7.2000	7.2000	7.2000	7.2000	+20.000%	1	438	-8.333%
2025-01-27	6.0000	6.0000	6.0000	6.0000	-10.847%	1	438	+10.000%
2025-01-23	6.7000	7.3000	6.7000	6.7300	+24.630%	440	439	-1.932%
2025-01-07	5.4000	5.4000	5.4000	5.4000	-31.646%	1	2	+22.222%
2024-12-11	7.9000	7.9000	7.9000	7.9000	0.000%	1	1	-16.456%