Dark

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

EOD

Aug 7, 2026

8.90+11.250%(+0.90)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	8.6000	9.0000	8.5000	8.9000	+11.250%	14	249	0.000%
2026-08-06	10.8000	10.8000	8.0000	8.0000	-28.571%	2	252	+11.250%
2026-08-05	11.2000	11.2000	11.2000	11.2000	+36.585%	7	253	-20.536%
2026-08-04	8.2000	8.2000	8.1000	8.2000	+12.329%	5	260	+8.537%
2026-08-03	7.0000	7.3000	7.0000	7.3000	+8.148%	4	264	+21.918%
2026-07-31	6.3000	6.7500	6.3000	6.7500	+5.469%	4	266	+31.852%
2026-07-30	6.4000	6.4000	6.4000	6.4000	+23.077%	5	266	+39.063%
2026-07-29	5.8000	6.0000	5.2000	5.2000	-28.767%	8	266	+71.154%
2026-07-28	7.3000	7.3000	7.3000	7.3000	+10.606%	3	262	+21.918%
2026-07-27	6.6000	6.6000	6.6000	6.6000	+4.762%	5	259	+34.848%
2026-07-24	6.3000	6.3000	6.3000	6.3000	+21.154%	3	259	+41.270%
2026-07-23	5.1000	5.2000	5.1000	5.2000	+73.913%	8	259	+71.154%
2026-07-15	2.9900	2.9900	2.9900	2.9900	-25.250%	7	256	+197.659%
2026-07-10	4.0000	4.0000	4.0000	4.0000	+5.263%	1	253	+122.500%
2026-07-09	3.8000	3.8000	3.8000	3.8000	-22.449%	23	253	+134.211%
2026-07-02	4.9000	4.9000	4.9000	4.9000	+13.953%	1	240	+81.633%
2026-07-01	4.5000	4.6500	4.3000	4.3000	-24.561%	14	240	+106.977%
2026-06-25	6.5000	6.5000	5.7000	5.7000	+18.750%	86	226	+56.140%
2026-06-24	4.9000	5.0000	4.8000	4.8000	-18.782%	6	188	+85.417%
2026-06-23	5.9100	5.9100	5.9100	5.9100	-28.277%	1	182	+50.592%
2026-06-18	7.9000	8.4000	7.9000	8.2400	-1.905%	18	165	+8.010%
2026-06-17	8.0000	8.4000	8.0000	8.4000	+10.526%	4	165	+5.952%
2026-06-16	7.6000	7.6000	7.6000	7.6000	+4.252%	1	165	+17.105%
2026-06-15	7.2900	7.2900	7.2900	7.2900	+42.941%	1	165	+22.085%
2026-06-11	5.1000	5.1000	5.1000	5.1000	-7.942%	1	165	+74.510%
2026-06-09	5.5400	5.5400	5.5400	5.5400	+8.627%	3	166	+60.650%
2026-06-08	5.1000	5.1000	5.1000	5.1000	-1.923%	1	163	+74.510%
2026-06-05	5.2600	5.2600	5.1000	5.2000	-11.864%	16	164	+71.154%
2026-06-01	5.9000	5.9000	5.9000	5.9000	-9.231%	5	163	+50.847%
2026-05-29	6.5000	6.5000	6.5000	6.5000	+14.035%	2	158	+36.923%
2026-05-28	5.7000	5.7000	5.7000	5.7000	+1.786%	1	158	+56.140%
2026-05-27	5.6000	5.6000	5.6000	5.6000	+22.004%	1	157	+58.929%
2026-05-26	4.5900	4.5900	4.5900	4.5900	+6.744%	2	157	+93.900%
2026-05-22	4.5000	4.6000	4.3000	4.3000	-8.511%	5	156	+106.977%
2026-05-14	4.9000	4.9000	4.7000	4.7000	-17.544%	3	156	+89.362%
2026-05-11	5.5000	5.7000	5.5000	5.7000	-21.918%	6	157	+56.140%
2026-05-06	7.3000	7.3000	7.3000	7.3000	+40.385%	5	161	+21.918%
2026-05-04	5.2000	5.2000	5.2000	5.2000	-35.000%	1	156	+71.154%
2026-04-20	8.0000	8.0000	8.0000	8.0000	+33.333%	1	157	+11.250%
2026-04-08	6.0000	6.0000	6.0000	6.0000	+39.535%	1	156	+48.333%
2026-04-06	4.3000	4.3000	4.3000	4.3000	-4.444%	1	156	+106.977%
2026-04-01	4.5000	4.5000	4.5000	4.5000	+50.000%	1	156	+97.778%
2026-03-27	3.0000	3.0000	3.0000	3.0000	-41.176%	1	157	+196.667%
2026-03-13	5.1000	5.1000	5.1000	5.1000	-17.742%	1	156	+74.510%
2026-03-11	6.1000	6.2000	6.1000	6.2000	+3.333%	2	157	+43.548%
2026-03-06	6.0000	6.0000	6.0000	6.0000	-40.594%	1	157	+48.333%
2026-02-20	10.1000	10.1000	10.1000	10.1000	-8.182%	1	156	-11.881%
2026-02-19	11.0000	11.0000	10.9000	11.0000	+27.168%	12	156	-19.091%
2026-02-13	8.6500	8.6500	8.6500	8.6500	-27.977%	1	154	+2.890%
2026-02-11	17.0000	17.0000	12.0100	12.0100	-11.365%	10	154	-25.895%
2026-02-09	13.5500	13.5500	13.5500	13.5500	+8.400%	50	146	-34.317%
2026-02-06	12.5000	12.5000	12.5000	12.5000	+13.636%	2	96	-28.800%
2026-02-05	11.0000	11.0000	11.0000	11.0000	-17.910%	1	94	-19.091%
2026-02-04	11.5000	13.4000	11.5000	13.4000	+75.393%	4	93	-33.582%
2026-02-02	7.6400	7.6400	7.6400	7.6400	-4.500%	1	94	+16.492%
2026-01-29	8.0000	8.0000	8.0000	8.0000	+3.226%	3	95	+11.250%
2026-01-28	7.7500	7.7500	7.7500	7.7500	+3.059%	2	92	+14.839%
2026-01-27	7.5200	7.5200	7.5200	7.5200	-11.529%	1	92	+18.351%
2026-01-22	8.4200	8.8100	8.2800	8.5000	-7.609%	17	91	+4.706%
2026-01-21	9.0000	9.2000	9.0000	9.2000	+4.308%	21	79	-3.261%
2026-01-16	8.8200	8.8200	8.8200	8.8200	+12.500%	1	58	+0.907%
2026-01-13	7.8400	7.8400	7.8400	7.8400	+6.522%	1	58	+13.520%
2026-01-12	7.3600	7.3600	7.3600	7.3600	+11.515%	2	57	+20.924%
2026-01-09	6.6000	6.6000	6.6000	6.6000	-14.729%	5	56	+34.848%
2026-01-06	7.7400	7.7400	7.7400	7.7400	+48.846%	1	51	+14.987%
2025-12-24	5.2000	5.2000	5.2000	5.2000	+15.813%	1	50	+71.154%
2025-11-17	4.4900	4.4900	4.4900	4.4900	-19.099%	4	50	+98.218%
2025-11-12	5.5500	5.5500	5.5500	5.5500	-0.893%	1	50	+60.360%
2025-11-05	5.4000	5.6000	5.4000	5.6000	+45.833%	5	50	+58.929%
2025-09-26	3.8400	3.8400	3.8400	3.8400	-25.000%	1	50	+131.771%
2025-09-24	5.1200	5.1200	5.1200	5.1200	+6.667%	1	49	+73.828%
2025-09-18	4.8000	4.8000	4.8000	4.8000	+2.128%	1	48	+85.417%
2025-09-08	4.7000	4.7000	4.7000	4.7000	-4.082%	3	49	+89.362%
2025-08-28	4.9000	4.9000	4.9000	4.9000	+13.953%	3	46	+81.633%
2025-08-26	4.3000	4.3000	4.3000	4.3000	0.000%	3	40	+106.977%
2025-08-21	4.3000	4.3000	4.3000	4.3000	-2.273%	3	40	+106.977%
2025-08-18	4.4000	4.4000	4.4000	4.4000	-5.376%	3	37	+102.273%
2025-08-12	4.6500	4.6500	4.6500	4.6500	-3.125%	1	35	+91.398%
2025-08-11	4.8000	4.8000	4.8000	4.8000	-9.434%	3	34	+85.417%
2025-08-08	5.3000	5.3000	5.3000	5.3000	-8.621%	1	34	+67.925%
2025-08-07	5.8000	5.8000	5.8000	5.8000	+75.758%	3	33	+53.448%
2025-08-06	3.5500	3.5500	3.3000	3.3000	-63.415%	2	30	+169.697%
2025-08-04	9.0200	9.0200	9.0200	9.0200	-12.766%	3	28	-1.330%
2025-07-31	10.3400	10.3400	10.3400	10.3400	-12.299%	3	25	-13.926%
2025-07-29	11.7900	11.7900	11.7900	11.7900	+6.216%	3	22	-24.512%
2025-07-23	10.3000	11.1000	10.3000	11.1000	+14.433%	5	19	-19.820%
2025-07-21	9.7000	9.7000	9.7000	9.7000	+21.250%	3	14	-8.247%
2025-07-16	7.9000	8.0000	7.9000	8.0000	+2.564%	7	14	+11.250%
2025-07-15	7.8000	7.8000	7.8000	7.8000	+11.588%	3	15	+14.103%
2025-07-14	6.9900	6.9900	6.9900	6.9900	-16.983%	2	12	+27.325%
2025-07-08	8.4200	8.4200	8.4200	8.4200	+68.400%	2	10	+5.701%
2025-06-12	5.0000	5.0000	5.0000	5.0000	+151.256%	1	8	+78.000%
2025-05-07	2.4000	2.4000	1.9900	1.9900	+65.833%	3	7	+347.236%
2025-05-06	1.2000	1.2000	1.2000	1.2000	-33.333%	3	9	+641.667%
2025-05-01	1.8000	1.8000	1.8000	1.8000	-16.279%	1	7	+394.444%
2025-03-13	2.1500	2.1500	2.1500	2.1500	-20.370%	1	5	+313.953%
2025-03-10	2.7000	2.7000	2.7000	2.7000	-37.209%	2	5	+229.630%
2025-02-11	4.3000	4.3000	4.3000	4.3000	-14.000%	1	3	+106.977%
2025-01-27	5.0000	5.0000	5.0000	5.0000	-13.793%	1	2	+78.000%
2025-01-23	5.8000	5.8000	5.8000	5.8000	+28.889%	1	2	+53.448%
2025-01-07	4.5000	4.5000	4.5000	4.5000	-32.836%	1	2	+97.778%
2024-12-11	6.7000	6.7000	6.7000	6.7000	0.000%	1	1	+32.836%