Dark

EMR20270115C180
EMR Jan 15 2027 180.00 Call (EMR270115C00180000)
option OPRA

EOD

Sep 24, 2026

2.70-12.903%(-0.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.7000	2.7000	2.7000	2.7000	-12.903%	3	427	0.000%
2026-09-23	3.0000	3.1000	3.0000	3.1000	+11.111%	2	427	-12.903%
2026-09-22	2.9000	2.9000	2.7900	2.7900	+2.952%	7	425	-3.226%
2026-09-21	2.5000	2.7100	2.5000	2.7100	+29.048%	6	424	-0.369%
2026-09-18	1.9000	2.1000	1.9000	2.1000	+22.093%	51	419	+28.571%
2026-09-16	1.7200	1.7200	1.7200	1.7200	-44.516%	2	384	+56.977%
2026-09-09	3.5000	3.5000	3.1000	3.1000	-9.357%	2	383	-12.903%
2026-09-08	3.4200	3.4200	3.4200	3.4200	+3.636%	1	384	-21.053%
2026-09-04	3.0000	3.3000	3.0000	3.3000	+40.426%	11	381	-18.182%
2026-09-02	2.5000	2.5000	2.3500	2.3500	-50.000%	30	381	+14.894%
2026-08-27	4.7000	4.7000	4.7000	4.7000	+9.302%	1	363	-42.553%
2026-08-21	4.3000	4.3000	4.3000	4.3000	+2.381%	8	363	-37.209%
2026-08-20	4.2000	4.2000	4.2000	4.2000	-19.231%	3	363	-35.714%
2026-08-18	5.0000	5.2000	5.0000	5.2000	-14.614%	4	360	-48.077%
2026-08-17	6.0900	6.0900	6.0900	6.0900	-6.308%	3	360	-55.665%
2026-08-14	6.1000	6.5000	6.1000	6.5000	+4.839%	14	360	-58.462%
2026-08-13	6.3000	6.3000	6.2000	6.2000	-11.429%	4	359	-56.452%
2026-08-12	7.0000	7.0000	7.0000	7.0000	+12.903%	1	359	-61.429%
2026-08-11	6.5000	6.5000	6.2000	6.2000	+1.639%	10	358	-56.452%
2026-08-10	6.1000	6.1000	6.1000	6.1000	+5.172%	4	354	-55.738%
2026-08-07	5.8000	5.8000	5.8000	5.8000	-21.622%	1	350	-53.448%
2026-08-06	7.3500	7.4000	7.3400	7.4000	+1.370%	27	350	-63.514%
2026-08-05	7.8000	8.2300	7.2000	7.3000	+8.955%	68	324	-63.014%
2026-08-04	5.4000	6.7000	5.4000	6.7000	+64.216%	6	289	-59.701%
2026-07-30	4.0800	4.0800	4.0800	4.0800	-2.857%	1	290	-33.824%
2026-07-24	4.3000	4.3000	4.1000	4.2000	+20.000%	66	290	-35.714%
2026-07-23	3.5000	3.5000	3.5000	3.5000	+45.228%	7	245	-22.857%
2026-07-22	2.5000	2.5000	2.4100	2.4100	-7.308%	2	245	+12.033%
2026-07-20	2.6000	2.6000	2.6000	2.6000	+10.638%	1	244	+3.846%
2026-07-15	2.3500	2.3500	2.3500	2.3500	+4.444%	1	244	+14.894%
2026-07-10	2.7000	2.7000	2.2500	2.2500	-2.174%	3	244	+20.000%
2026-07-07	3.2000	3.2000	2.3000	2.3000	-28.125%	3	245	+17.391%
2026-07-02	3.2000	3.2000	3.2000	3.2000	-11.111%	1	246	-15.625%
2026-06-25	3.8900	3.8900	3.6000	3.6000	-36.396%	4	246	-25.000%
2026-06-22	5.6000	5.6600	5.6000	5.6600	+6.792%	2	244	-52.297%
2026-06-16	5.4600	5.4600	5.3000	5.3000	+10.417%	25	244	-49.057%
2026-06-15	4.8100	4.9200	4.8000	4.8000	+37.143%	12	223	-43.750%
2026-06-05	3.7000	3.7000	3.4000	3.5000	-17.840%	5	222	-22.857%
2026-06-04	4.1000	4.5000	4.1000	4.2600	+3.902%	74	220	-36.620%
2026-06-03	4.1000	4.1000	4.1000	4.1000	-6.818%	1	171	-34.146%
2026-06-01	4.2000	4.4000	4.2000	4.4000	0.000%	3	170	-38.636%
2026-05-29	4.6000	4.6000	4.4000	4.4000	+22.222%	2	170	-38.636%
2026-05-28	3.6000	3.6000	3.6000	3.6000	-5.263%	1	168	-25.000%
2026-05-27	3.9000	3.9100	3.8000	3.8000	-2.564%	15	167	-28.947%
2026-05-26	3.3000	3.9000	3.3000	3.9000	+55.378%	4	151	-30.769%
2026-05-21	2.5100	2.5100	2.5100	2.5100	+32.105%	3	148	+7.570%
2026-05-18	1.9000	1.9000	1.9000	1.9000	-54.762%	5	148	+42.105%
2026-05-07	4.6000	4.6000	4.2000	4.2000	+5.000%	5	143	-35.714%
2026-05-05	4.0000	4.0000	4.0000	4.0000	-20.000%	1	139	-32.500%
2026-04-23	4.9000	5.0000	4.9000	5.0000	-1.961%	66	138	-46.000%
2026-04-21	5.2000	5.2000	5.1000	5.1000	-8.929%	22	56	-47.059%
2026-04-20	5.4000	5.6000	5.4000	5.6000	+4.478%	21	56	-51.786%
2026-04-17	5.2000	5.3600	5.2000	5.3600	-0.741%	3	53	-49.627%
2026-04-14	5.4000	5.4000	5.4000	5.4000	+5.882%	1	51	-50.000%
2026-04-13	5.1000	5.1000	5.1000	5.1000	-1.923%	1	51	-47.059%
2026-04-10	5.2000	5.2000	5.2000	5.2000	+14.537%	1	51	-48.077%
2026-04-08	4.5000	4.5400	4.5000	4.5400	+56.552%	2	51	-40.529%
2026-03-18	2.9000	2.9000	2.9000	2.9000	-34.831%	4	51	-6.897%
2026-03-11	4.3900	4.4500	4.3900	4.4500	-41.215%	2	55	-39.326%
2026-02-20	7.5700	7.5700	7.5700	7.5700	-34.741%	2	55	-64.333%
2026-02-10	10.5400	11.6000	10.5400	11.6000	+14.851%	6	53	-76.724%
2026-02-09	10.1000	10.1000	10.1000	10.1000	+29.487%	13	48	-73.267%
2026-02-06	8.6000	8.6000	7.8000	7.8000	-13.333%	6	35	-65.385%
2026-02-04	9.0000	9.0000	9.0000	9.0000	+71.429%	1	29	-70.000%
2026-01-30	5.3000	5.3000	5.2500	5.2500	+7.143%	3	28	-48.571%
2026-01-29	4.9000	4.9000	4.9000	4.9000	-2.000%	5	25	-44.898%
2026-01-26	5.0000	5.0000	5.0000	5.0000	-16.667%	2	20	-46.000%
2026-01-23	6.0000	6.0000	6.0000	6.0000	+7.143%	3	18	-55.000%
2026-01-22	5.6000	5.6000	5.6000	5.6000	+5.660%	3	15	-51.786%
2026-01-21	5.3000	5.3000	5.3000	5.3000	-11.667%	4	12	-49.057%
2026-01-16	6.0000	6.0000	6.0000	6.0000	-25.926%	1	10	-55.000%
2026-01-15	8.1000	8.1000	8.1000	8.1000	+52.830%	3	10	-66.667%
2026-01-14	5.3000	5.3000	5.3000	5.3000	+43.243%	1	7	-49.057%
2026-01-05	3.7000	3.7000	3.7000	3.7000	+5.714%	1	6	-27.027%
2025-12-24	3.5000	3.5000	3.5000	3.5000	-27.083%	1	6	-22.857%
2025-10-30	4.8000	4.8000	4.8000	4.8000	+60.000%	3	6	-43.750%
2025-10-10	3.8000	3.8000	3.0000	3.0000	-11.765%	2	3	-10.000%
2025-09-25	3.4000	3.4000	3.4000	3.4000	-51.079%	1	2	-20.588%
2025-07-18	6.9500	6.9500	6.9500	6.9500	+26.364%	4	2	-61.151%
2025-07-16	5.5000	5.5000	5.5000	5.5000	+52.778%	4	6	-50.909%
2025-06-11	3.6000	3.6000	3.6000	3.6000	-28.000%	1	2	-25.000%
2024-12-09	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	-46.000%