Dark

EMR20270115P125
EMR Jan 15 2027 125.00 Put (EMR270115P00125000)
option OPRA

EOD

Sep 17, 2026

2.75+5.769%(+0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.7500	2.7500	2.7500	2.7500	+5.769%	2	486	0.000%
2026-09-16	2.6000	2.6000	2.6000	2.6000	-5.455%	1	488	+5.769%
2026-09-15	2.7500	2.7500	2.7500	2.7500	0.000%	10	488	0.000%
2026-09-10	2.7500	2.7500	2.7500	2.7500	+1.103%	1	488	0.000%
2026-09-02	2.7200	2.7200	2.7200	2.7200	+39.487%	1	488	+1.103%
2026-08-24	2.0500	2.0500	1.9500	1.9500	+5.405%	53	488	+41.026%
2026-08-19	1.8500	1.8500	1.8500	1.8500	+2.210%	1	490	+48.649%
2026-08-18	1.8100	1.8100	1.8100	1.8100	+39.231%	1	489	+51.934%
2026-08-14	1.7000	1.7000	1.3000	1.3000	-10.345%	2	489	+111.538%
2026-08-11	1.4500	1.4500	1.4000	1.4500	-22.872%	97	488	+89.655%
2026-08-06	1.8800	1.8800	1.8800	1.8800	-14.545%	10	396	+46.277%
2026-08-05	2.2000	2.2000	2.2000	2.2000	-26.667%	3	396	+25.000%
2026-08-04	3.2000	3.2000	3.0000	3.0000	-6.250%	22	396	-8.333%
2026-08-03	3.2000	3.3000	3.2000	3.2000	-25.581%	6	398	-14.063%
2026-07-31	4.3000	4.3000	4.3000	4.3000	+7.500%	1	398	-36.047%
2026-07-30	4.3800	4.3800	4.0000	4.0000	-16.667%	21	398	-31.250%
2026-07-29	4.5000	4.8000	4.5000	4.8000	+2.128%	20	394	-42.708%
2026-07-24	4.7000	4.8000	4.7000	4.7000	-12.963%	14	392	-41.489%
2026-07-23	5.2000	5.4000	5.2000	5.4000	-12.903%	2	379	-49.074%
2026-07-21	6.1000	6.2000	6.1000	6.2000	+1.639%	6	379	-55.645%
2026-07-17	5.9000	6.1000	5.9000	6.1000	-12.857%	5	377	-54.918%
2026-07-16	7.1000	7.2000	7.0000	7.0000	-4.110%	5	373	-60.714%
2026-07-15	7.3000	7.3000	7.3000	7.3000	+23.729%	3	368	-62.329%
2026-07-10	5.9000	5.9000	5.9000	5.9000	-11.940%	1	368	-53.390%
2026-07-09	6.7000	6.7000	6.7000	6.7000	-10.667%	7	369	-58.955%
2026-07-08	7.4500	7.5200	7.4500	7.5000	+8.696%	3	372	-63.333%
2026-07-07	7.0000	7.0000	6.9000	6.9000	+13.115%	5	371	-60.145%
2026-07-06	6.1000	6.1000	6.1000	6.1000	0.000%	4	375	-54.918%
2026-07-02	6.1000	6.1000	6.1000	6.1000	+1.667%	6	375	-54.918%
2026-06-29	6.1000	6.1000	5.8000	6.0000	-6.250%	4	375	-54.167%
2026-06-26	6.5000	6.5000	6.4000	6.4000	+8.475%	2	375	-57.031%
2026-06-25	5.9000	5.9000	5.9000	5.9000	-9.231%	7	375	-53.390%
2026-06-24	6.1000	6.5000	5.9000	6.5000	+20.370%	27	375	-57.692%
2026-06-23	5.6000	5.6000	5.4000	5.4000	+22.727%	25	375	-49.074%
2026-06-18	4.4000	4.4000	4.4000	4.4000	+6.538%	1	381	-37.500%
2026-06-17	4.1300	4.1300	4.1300	4.1300	-50.241%	1	381	-33.414%
2026-06-09	8.0000	8.3000	8.0000	8.3000	+3.750%	106	381	-66.867%
2026-06-05	7.7000	8.0000	7.4000	8.0000	+6.667%	11	276	-65.625%
2026-06-04	7.3000	7.5000	7.3000	7.5000	+8.696%	57	274	-63.333%
2026-05-29	6.9000	6.9000	6.9000	6.9000	-1.429%	1	219	-60.145%
2026-05-28	7.0000	7.0000	7.0000	7.0000	-5.405%	1	219	-60.714%
2026-05-27	7.1000	7.4000	7.1000	7.4000	-10.843%	20	219	-62.838%
2026-05-22	8.3000	8.3000	8.3000	8.3000	-17.000%	7	218	-66.867%
2026-05-19	10.4000	10.4000	10.0000	10.0000	-1.961%	3	218	-72.500%
2026-05-18	9.9000	10.2000	9.4000	10.2000	+51.560%	25	218	-73.039%
2026-05-06	6.7300	6.7300	6.7300	6.7300	-22.644%	1	218	-59.138%
2026-04-23	8.1000	9.0000	8.1000	8.7000	+12.987%	141	219	-68.391%
2026-04-21	7.6000	7.7000	7.6000	7.7000	+13.235%	21	61	-64.286%
2026-04-20	6.8000	6.8000	6.8000	6.8000	-17.073%	10	61	-59.559%
2026-04-14	8.2000	8.2000	8.2000	8.2000	-4.651%	1	55	-66.463%
2026-04-13	8.6000	8.6000	8.6000	8.6000	+10.256%	1	55	-68.023%
2026-04-10	7.8000	7.8000	7.8000	7.8000	+1.299%	1	54	-64.744%
2026-04-09	7.7000	7.7000	7.7000	7.7000	-3.750%	1	54	-64.286%
2026-04-08	8.0000	8.0000	8.0000	8.0000	-31.624%	1	53	-65.625%
2026-04-07	11.7000	11.7000	11.7000	11.7000	-3.306%	1	53	-76.496%
2026-04-06	12.1000	12.1000	12.1000	12.1000	+1.681%	1	52	-77.273%
2026-03-12	11.9000	11.9000	11.9000	11.9000	+30.769%	1	51	-76.891%
2026-03-11	9.1000	9.1000	9.1000	9.1000	+18.182%	1	50	-69.780%
2026-03-03	7.7000	7.7000	7.7000	7.7000	+11.594%	1	50	-64.286%
2026-02-25	6.9000	6.9000	6.9000	6.9000	-4.167%	9	41	-60.145%
2026-02-23	7.2000	7.2000	7.2000	7.2000	+10.769%	1	41	-61.806%
2026-02-13	6.8000	6.8000	6.5000	6.5000	+27.451%	2	40	-57.692%
2026-02-11	5.1000	5.1000	5.1000	5.1000	-19.176%	1	40	-46.078%
2026-01-20	6.3100	6.3100	6.3100	6.3100	+7.313%	2	40	-56.418%
2026-01-14	5.8800	5.8800	5.8800	5.8800	-21.600%	1	42	-53.231%
2026-01-07	7.5000	7.5000	7.5000	7.5000	-44.444%	25	42	-63.333%
2025-11-18	13.5000	13.5000	13.5000	13.5000	+2.506%	1	17	-79.630%
2025-10-10	13.1700	13.1700	13.1700	13.1700	+13.534%	1	17	-79.119%
2025-10-02	11.6000	11.6000	11.6000	11.6000	+4.505%	1	17	-76.293%
2025-09-05	11.1000	11.1000	11.1000	11.1000	+2.778%	2	17	-75.225%
2025-08-15	10.8000	10.8000	10.8000	10.8000	+2.857%	2	15	-74.537%
2025-08-07	10.5000	10.5000	10.5000	10.5000	+20.000%	2	15	-73.810%
2025-08-04	8.7500	8.7500	8.7500	8.7500	-3.846%	1	13	-68.571%
2025-08-01	9.1000	9.1000	9.1000	9.1000	+13.750%	4	13	-69.780%
2025-07-30	8.0000	8.0000	8.0000	8.0000	+3.627%	1	15	-65.625%
2025-07-10	7.7200	7.7200	7.7200	7.7200	-27.375%	1	14	-64.378%
2025-07-02	10.6300	10.6300	10.6300	10.6300	-9.300%	1	13	-74.130%
2025-06-26	11.7200	11.7200	11.7200	11.7200	-20.434%	1	14	-76.536%
2025-06-06	14.7300	14.7300	14.7300	14.7300	-26.350%	2	13	-81.331%
2025-03-18	20.0000	20.0000	20.0000	20.0000	+7.124%	10	12	-86.250%
2025-03-07	18.4500	18.6700	18.4500	18.6700	+5.124%	70	3	-85.270%
2025-03-03	17.7600	17.7600	17.7600	17.7600	+31.167%	16	36	-84.516%
2025-02-18	13.5400	13.5400	13.5400	13.5400	+0.819%	12	52	-79.690%
2025-02-13	13.7600	13.7600	13.4300	13.4300	+12.857%	39	40	-79.523%
2024-12-13	11.9000	11.9000	11.9000	11.9000	+8.182%	2	3	-76.891%
2024-11-26	11.0000	11.0000	11.0000	11.0000	-11.717%	1	2	-75.000%
2024-11-19	12.4600	12.4600	12.4600	12.4600	0.000%	1	1	-77.929%