Dark

EMR20270115C170
EMR Jan 15 2027 170.00 Call (EMR270115C00170000)
option OPRA

EOD

Sep 24, 2026

5.11+4.286%(+0.21)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.7000	5.1100	4.7000	5.1100	+4.286%	5	538	0.000%
2026-09-23	5.5000	5.5000	4.9000	4.9000	-7.547%	15	534	+4.286%
2026-09-22	5.0000	5.3600	4.8000	5.3000	+25.296%	18	519	-3.585%
2026-09-21	4.0700	4.2300	3.7000	4.2300	+7.908%	204	505	+20.804%
2026-09-14	3.9200	3.9200	3.9200	3.9200	-19.175%	3	333	+30.357%
2026-09-11	4.8500	4.8500	4.8500	4.8500	-4.902%	1	336	+5.361%
2026-09-09	5.1000	5.1000	5.1000	5.1000	-9.253%	1	335	+0.196%
2026-09-08	5.9000	5.9000	5.6200	5.6200	+4.074%	2	335	-9.075%
2026-09-04	5.2000	5.4200	4.9000	5.4000	+19.205%	26	345	-5.370%
2026-09-03	4.5400	4.5400	4.5300	4.5300	+7.857%	13	345	+12.804%
2026-09-02	4.1000	4.2000	4.1000	4.2000	+7.692%	24	336	+21.667%
2026-09-01	4.3000	4.3000	3.9000	3.9000	-27.778%	10	324	+31.026%
2026-08-31	5.3500	5.4000	5.3500	5.4000	-14.286%	2	324	-5.370%
2026-08-28	6.3000	6.3000	6.3000	6.3000	-12.500%	27	325	-18.889%
2026-08-25	7.9000	7.9000	7.2000	7.2000	-4.509%	19	317	-29.028%
2026-08-24	7.2000	7.5400	7.2000	7.5400	+7.714%	21	335	-32.228%
2026-08-21	7.0000	7.0000	7.0000	7.0000	-7.895%	1	319	-27.000%
2026-08-20	7.6000	7.6000	7.6000	7.6000	-6.173%	1	318	-32.763%
2026-08-19	8.1000	8.1000	8.1000	8.1000	+0.124%	2	319	-36.914%
2026-08-18	8.4500	8.4500	7.9000	8.0900	-17.449%	78	317	-36.836%
2026-08-14	10.6000	10.6000	9.8000	9.8000	-4.669%	2	257	-47.857%
2026-08-12	10.2800	10.2800	10.2800	10.2800	-5.688%	1	255	-50.292%
2026-08-11	9.8000	10.9000	9.8000	10.9000	+17.965%	12	255	-53.119%
2026-08-10	9.2000	9.2400	9.2000	9.2400	+3.820%	5	253	-44.697%
2026-08-07	8.6000	9.0000	8.5000	8.9000	+11.250%	14	249	-42.584%
2026-08-06	10.8000	10.8000	8.0000	8.0000	-28.571%	2	252	-36.125%
2026-08-05	11.2000	11.2000	11.2000	11.2000	+36.585%	7	253	-54.375%
2026-08-04	8.2000	8.2000	8.1000	8.2000	+12.329%	5	260	-37.683%
2026-08-03	7.0000	7.3000	7.0000	7.3000	+8.148%	4	264	-30.000%
2026-07-31	6.3000	6.7500	6.3000	6.7500	+5.469%	4	266	-24.296%
2026-07-30	6.4000	6.4000	6.4000	6.4000	+23.077%	5	266	-20.156%
2026-07-29	5.8000	6.0000	5.2000	5.2000	-28.767%	8	266	-1.731%
2026-07-28	7.3000	7.3000	7.3000	7.3000	+10.606%	3	262	-30.000%
2026-07-27	6.6000	6.6000	6.6000	6.6000	+4.762%	5	259	-22.576%
2026-07-24	6.3000	6.3000	6.3000	6.3000	+21.154%	3	259	-18.889%
2026-07-23	5.1000	5.2000	5.1000	5.2000	+73.913%	8	259	-1.731%
2026-07-15	2.9900	2.9900	2.9900	2.9900	-25.250%	7	256	+70.903%
2026-07-10	4.0000	4.0000	4.0000	4.0000	+5.263%	1	253	+27.750%
2026-07-09	3.8000	3.8000	3.8000	3.8000	-22.449%	23	253	+34.474%
2026-07-02	4.9000	4.9000	4.9000	4.9000	+13.953%	1	240	+4.286%
2026-07-01	4.5000	4.6500	4.3000	4.3000	-24.561%	14	240	+18.837%
2026-06-25	6.5000	6.5000	5.7000	5.7000	+18.750%	86	226	-10.351%
2026-06-24	4.9000	5.0000	4.8000	4.8000	-18.782%	6	188	+6.458%
2026-06-23	5.9100	5.9100	5.9100	5.9100	-28.277%	1	182	-13.536%
2026-06-18	7.9000	8.4000	7.9000	8.2400	-1.905%	18	165	-37.985%
2026-06-17	8.0000	8.4000	8.0000	8.4000	+10.526%	4	165	-39.167%
2026-06-16	7.6000	7.6000	7.6000	7.6000	+4.252%	1	165	-32.763%
2026-06-15	7.2900	7.2900	7.2900	7.2900	+42.941%	1	165	-29.904%
2026-06-11	5.1000	5.1000	5.1000	5.1000	-7.942%	1	165	+0.196%
2026-06-09	5.5400	5.5400	5.5400	5.5400	+8.627%	3	166	-7.762%
2026-06-08	5.1000	5.1000	5.1000	5.1000	-1.923%	1	163	+0.196%
2026-06-05	5.2600	5.2600	5.1000	5.2000	-11.864%	16	164	-1.731%
2026-06-01	5.9000	5.9000	5.9000	5.9000	-9.231%	5	163	-13.390%
2026-05-29	6.5000	6.5000	6.5000	6.5000	+14.035%	2	158	-21.385%
2026-05-28	5.7000	5.7000	5.7000	5.7000	+1.786%	1	158	-10.351%
2026-05-27	5.6000	5.6000	5.6000	5.6000	+22.004%	1	157	-8.750%
2026-05-26	4.5900	4.5900	4.5900	4.5900	+6.744%	2	157	+11.329%
2026-05-22	4.5000	4.6000	4.3000	4.3000	-8.511%	5	156	+18.837%
2026-05-14	4.9000	4.9000	4.7000	4.7000	-17.544%	3	156	+8.723%
2026-05-11	5.5000	5.7000	5.5000	5.7000	-21.918%	6	157	-10.351%
2026-05-06	7.3000	7.3000	7.3000	7.3000	+40.385%	5	161	-30.000%
2026-05-04	5.2000	5.2000	5.2000	5.2000	-35.000%	1	156	-1.731%
2026-04-20	8.0000	8.0000	8.0000	8.0000	+33.333%	1	157	-36.125%
2026-04-08	6.0000	6.0000	6.0000	6.0000	+39.535%	1	156	-14.833%
2026-04-06	4.3000	4.3000	4.3000	4.3000	-4.444%	1	156	+18.837%
2026-04-01	4.5000	4.5000	4.5000	4.5000	+50.000%	1	156	+13.556%
2026-03-27	3.0000	3.0000	3.0000	3.0000	-41.176%	1	157	+70.333%
2026-03-13	5.1000	5.1000	5.1000	5.1000	-17.742%	1	156	+0.196%
2026-03-11	6.1000	6.2000	6.1000	6.2000	+3.333%	2	157	-17.581%
2026-03-06	6.0000	6.0000	6.0000	6.0000	-40.594%	1	157	-14.833%
2026-02-20	10.1000	10.1000	10.1000	10.1000	-8.182%	1	156	-49.406%
2026-02-19	11.0000	11.0000	10.9000	11.0000	+27.168%	12	156	-53.545%
2026-02-13	8.6500	8.6500	8.6500	8.6500	-27.977%	1	154	-40.925%
2026-02-11	17.0000	17.0000	12.0100	12.0100	-11.365%	10	154	-57.452%
2026-02-09	13.5500	13.5500	13.5500	13.5500	+8.400%	50	146	-62.288%
2026-02-06	12.5000	12.5000	12.5000	12.5000	+13.636%	2	96	-59.120%
2026-02-05	11.0000	11.0000	11.0000	11.0000	-17.910%	1	94	-53.545%
2026-02-04	11.5000	13.4000	11.5000	13.4000	+75.393%	4	93	-61.866%
2026-02-02	7.6400	7.6400	7.6400	7.6400	-4.500%	1	94	-33.115%
2026-01-29	8.0000	8.0000	8.0000	8.0000	+3.226%	3	95	-36.125%
2026-01-28	7.7500	7.7500	7.7500	7.7500	+3.059%	2	92	-34.065%
2026-01-27	7.5200	7.5200	7.5200	7.5200	-11.529%	1	92	-32.048%
2026-01-22	8.4200	8.8100	8.2800	8.5000	-7.609%	17	91	-39.882%
2026-01-21	9.0000	9.2000	9.0000	9.2000	+4.308%	21	79	-44.457%
2026-01-16	8.8200	8.8200	8.8200	8.8200	+12.500%	1	58	-42.063%
2026-01-13	7.8400	7.8400	7.8400	7.8400	+6.522%	1	58	-34.821%
2026-01-12	7.3600	7.3600	7.3600	7.3600	+11.515%	2	57	-30.571%
2026-01-09	6.6000	6.6000	6.6000	6.6000	-14.729%	5	56	-22.576%
2026-01-06	7.7400	7.7400	7.7400	7.7400	+48.846%	1	51	-33.979%
2025-12-24	5.2000	5.2000	5.2000	5.2000	+15.813%	1	50	-1.731%
2025-11-17	4.4900	4.4900	4.4900	4.4900	-19.099%	4	50	+13.808%
2025-11-12	5.5500	5.5500	5.5500	5.5500	-0.893%	1	50	-7.928%
2025-11-05	5.4000	5.6000	5.4000	5.6000	+45.833%	5	50	-8.750%
2025-09-26	3.8400	3.8400	3.8400	3.8400	-25.000%	1	50	+33.073%
2025-09-24	5.1200	5.1200	5.1200	5.1200	+6.667%	1	49	-0.195%
2025-09-18	4.8000	4.8000	4.8000	4.8000	+2.128%	1	48	+6.458%
2025-09-08	4.7000	4.7000	4.7000	4.7000	-4.082%	3	49	+8.723%
2025-08-28	4.9000	4.9000	4.9000	4.9000	+13.953%	3	46	+4.286%
2025-08-26	4.3000	4.3000	4.3000	4.3000	0.000%	3	40	+18.837%
2025-08-21	4.3000	4.3000	4.3000	4.3000	-2.273%	3	40	+18.837%
2025-08-18	4.4000	4.4000	4.4000	4.4000	-5.376%	3	37	+16.136%
2025-08-12	4.6500	4.6500	4.6500	4.6500	-3.125%	1	35	+9.892%
2025-08-11	4.8000	4.8000	4.8000	4.8000	-9.434%	3	34	+6.458%
2025-08-08	5.3000	5.3000	5.3000	5.3000	-8.621%	1	34	-3.585%
2025-08-07	5.8000	5.8000	5.8000	5.8000	+75.758%	3	33	-11.897%
2025-08-06	3.5500	3.5500	3.3000	3.3000	-63.415%	2	30	+54.848%
2025-08-04	9.0200	9.0200	9.0200	9.0200	-12.766%	3	28	-43.348%
2025-07-31	10.3400	10.3400	10.3400	10.3400	-12.299%	3	25	-50.580%
2025-07-29	11.7900	11.7900	11.7900	11.7900	+6.216%	3	22	-56.658%
2025-07-23	10.3000	11.1000	10.3000	11.1000	+14.433%	5	19	-53.964%
2025-07-21	9.7000	9.7000	9.7000	9.7000	+21.250%	3	14	-47.320%
2025-07-16	7.9000	8.0000	7.9000	8.0000	+2.564%	7	14	-36.125%
2025-07-15	7.8000	7.8000	7.8000	7.8000	+11.588%	3	15	-34.487%
2025-07-14	6.9900	6.9900	6.9900	6.9900	-16.983%	2	12	-26.896%
2025-07-08	8.4200	8.4200	8.4200	8.4200	+68.400%	2	10	-39.311%
2025-06-12	5.0000	5.0000	5.0000	5.0000	+151.256%	1	8	+2.200%
2025-05-07	2.4000	2.4000	1.9900	1.9900	+65.833%	3	7	+156.784%
2025-05-06	1.2000	1.2000	1.2000	1.2000	-33.333%	3	9	+325.833%
2025-05-01	1.8000	1.8000	1.8000	1.8000	-16.279%	1	7	+183.889%
2025-03-13	2.1500	2.1500	2.1500	2.1500	-20.370%	1	5	+137.674%
2025-03-10	2.7000	2.7000	2.7000	2.7000	-37.209%	2	5	+89.259%
2025-02-11	4.3000	4.3000	4.3000	4.3000	-14.000%	1	3	+18.837%
2025-01-27	5.0000	5.0000	5.0000	5.0000	-13.793%	1	2	+2.200%
2025-01-23	5.8000	5.8000	5.8000	5.8000	+28.889%	1	2	-11.897%
2025-01-07	4.5000	4.5000	4.5000	4.5000	-32.836%	1	2	+13.556%
2024-12-11	6.7000	6.7000	6.7000	6.7000	0.000%	1	1	-23.731%