Dark

EMR20270115P130
EMR Jan 15 2027 130.00 Put (EMR270115P00130000)
option OPRA

EOD

Sep 23, 2026

2.10-25.532%(-0.72)234

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	2.1000	2.1000	2.1000	2.1000	-25.532%	234	931	0.000%
2026-09-21	2.8200	2.8200	2.8200	2.8200	-23.784%	30	697	-25.532%
2026-09-17	3.7000	3.7000	3.7000	3.7000	-5.128%	1	667	-43.243%
2026-09-16	3.9000	3.9000	3.9000	3.9000	+2.632%	10	666	-46.154%
2026-09-15	3.8000	3.8000	3.8000	3.8000	+3.261%	139	656	-44.737%
2026-09-14	3.6800	3.6800	3.6800	3.6800	+11.515%	2	517	-42.935%
2026-09-11	3.3000	3.3000	3.3000	3.3000	-15.385%	1	517	-36.364%
2026-09-10	3.9000	3.9000	3.9000	3.9000	+18.182%	1	517	-46.154%
2026-09-09	3.1000	3.3000	3.1000	3.3000	-2.941%	7	517	-36.364%
2026-09-03	3.4000	3.4000	3.4000	3.4000	-2.857%	5	520	-38.235%
2026-09-02	3.5000	3.5000	3.5000	3.5000	+37.255%	1	515	-40.000%
2026-08-26	2.5000	2.5500	2.4500	2.5500	-1.923%	410	515	-17.647%
2026-08-24	2.6000	2.6000	2.6000	2.6000	+8.787%	25	565	-19.231%
2026-08-19	2.3900	2.3900	2.3900	2.3900	-40.250%	20	564	-12.134%
2026-08-04	4.3200	4.3200	4.0000	4.0000	-27.273%	19	564	-47.500%
2026-07-31	5.5000	5.5000	5.5000	5.5000	+3.774%	1	570	-61.818%
2026-07-30	5.5700	5.5700	5.3000	5.3000	-14.516%	5	570	-60.377%
2026-07-24	6.2000	6.2000	6.2000	6.2000	-8.824%	1	566	-66.129%
2026-07-23	6.8000	6.8000	6.8000	6.8000	-13.924%	12	566	-69.118%
2026-07-21	8.4000	8.4000	7.9000	7.9000	-8.140%	6	565	-73.418%
2026-07-20	8.6000	8.6000	8.6000	8.6000	+16.216%	1	567	-75.581%
2026-07-17	7.5000	7.6000	7.4000	7.4000	-15.909%	18	568	-71.622%
2026-07-16	9.1000	9.1000	8.8000	8.8000	-5.376%	6	550	-76.136%
2026-07-15	9.3000	9.3000	9.3000	9.3000	+22.368%	3	550	-77.419%
2026-07-10	7.6000	7.6000	7.6000	7.6000	-12.644%	1	553	-72.368%
2026-07-07	8.9000	8.9000	8.7000	8.7000	+11.538%	5	553	-75.862%
2026-07-06	7.8000	7.8000	7.8000	7.8000	0.000%	1	554	-73.077%
2026-07-02	7.8000	7.8000	7.8000	7.8000	-3.704%	7	547	-73.077%
2026-07-01	7.8000	8.1000	7.8000	8.1000	+1.250%	12	547	-74.074%
2026-06-26	8.0000	8.0000	8.0000	8.0000	+9.589%	2	559	-73.750%
2026-06-25	7.2000	7.3000	7.2000	7.3000	-9.877%	6	561	-71.233%
2026-06-24	7.6000	8.1000	7.6000	8.1000	+44.643%	11	566	-74.074%
2026-06-16	6.5000	6.5000	5.4000	5.6000	-20.000%	20	577	-62.500%
2026-06-15	6.8000	7.0000	6.8000	7.0000	-30.693%	2	576	-70.000%
2026-06-10	10.1000	10.1000	10.1000	10.1000	+6.316%	2	578	-79.208%
2026-06-05	9.4000	9.5000	9.4000	9.5000	+4.396%	4	578	-77.895%
2026-06-04	8.8000	9.2000	8.7300	9.1000	+2.247%	69	575	-76.923%
2026-06-03	8.8000	8.9000	8.8000	8.9000	-0.559%	9	552	-76.404%
2026-06-02	8.9500	8.9500	8.9500	8.9500	+5.294%	1	547	-76.536%
2026-05-28	8.6000	8.6000	8.5000	8.5000	-6.593%	5	548	-75.294%
2026-05-27	9.0000	9.2000	9.0000	9.1000	-11.650%	6	543	-76.923%
2026-05-22	10.7000	10.7000	10.3000	10.3000	-11.966%	8	530	-79.612%
2026-05-21	11.7000	11.7000	11.7000	11.7000	+1.739%	8	522	-82.051%
2026-05-20	11.5000	11.5000	11.5000	11.5000	-8.000%	1	522	-81.739%
2026-05-19	12.5000	12.5000	12.5000	12.5000	+4.167%	1	498	-83.200%
2026-05-18	12.0000	12.0000	11.9000	12.0000	+47.783%	22	498	-82.500%
2026-05-06	7.9500	8.1200	7.9500	8.1200	-3.333%	3	498	-74.138%
2026-04-20	8.2000	8.4000	8.2000	8.4000	-18.841%	10	497	-75.000%
2026-04-16	10.4900	10.4900	10.3500	10.3500	+6.701%	2	494	-79.710%
2026-04-14	9.7000	9.7000	9.7000	9.7000	-4.902%	1	495	-78.351%
2026-04-13	10.2000	10.2000	10.2000	10.2000	+9.677%	1	494	-79.412%
2026-04-10	9.3000	9.3000	9.3000	9.3000	+1.087%	1	494	-77.419%
2026-04-09	9.2000	9.2000	9.2000	9.2000	-3.158%	1	493	-77.174%
2026-04-08	8.7000	9.5000	8.7000	9.5000	-23.387%	11	492	-77.895%
2026-04-07	13.9000	13.9000	12.4000	12.4000	-12.676%	10	481	-83.065%
2026-04-06	14.2000	14.2000	14.2000	14.2000	-17.919%	1	476	-85.211%
2026-03-27	17.3000	17.3000	17.3000	17.3000	+18.493%	3	476	-87.861%
2026-03-24	14.6000	14.6000	14.6000	14.6000	-6.410%	10	476	-85.616%
2026-03-19	15.8000	15.8000	15.6000	15.6000	+13.620%	3	476	-86.538%
2026-03-17	13.7000	13.9000	13.5000	13.7300	+25.963%	10	474	-84.705%
2026-03-10	10.9000	10.9000	10.9000	10.9000	+22.472%	8	471	-80.734%
2026-02-27	8.5200	8.9000	8.1000	8.9000	-1.111%	402	471	-76.404%
2026-02-23	8.5000	9.0000	8.1000	9.0000	+12.500%	14	71	-76.667%
2026-02-20	8.0000	8.0000	8.0000	8.0000	-3.614%	1	59	-73.750%
2026-02-13	8.1000	8.3000	8.1000	8.3000	-2.353%	24	34	-74.699%
2026-02-12	8.5000	8.5000	8.5000	8.5000	+57.407%	10	34	-75.294%
2026-02-10	5.4000	5.4000	5.4000	5.4000	-26.027%	1	34	-61.111%
2026-01-16	7.2000	7.3000	7.2000	7.3000	-2.145%	2	32	-71.233%
2026-01-14	7.4600	7.4600	7.4600	7.4600	-16.180%	1	32	-71.850%
2026-01-05	8.4400	8.9000	8.4400	8.9000	-33.083%	2	32	-76.404%
2025-09-05	13.3000	13.3000	13.3000	13.3000	+8.130%	1	34	-84.211%
2025-08-22	12.3000	12.3000	12.3000	12.3000	-3.906%	17	33	-82.927%
2025-08-19	12.8000	12.8000	12.8000	12.8000	+6.667%	8	23	-83.594%
2025-08-11	12.0000	12.0000	12.0000	12.0000	-7.692%	3	23	-82.500%
2025-08-07	13.0000	13.0000	13.0000	13.0000	-15.858%	1	26	-83.846%
2025-08-06	15.4500	15.4500	15.4500	15.4500	+62.803%	3	25	-86.408%
2025-07-18	9.4900	9.4900	9.4900	9.4900	-11.639%	20	22	-77.871%
2025-07-08	10.7400	10.7400	10.7400	10.7400	-6.609%	1	7	-80.447%
2025-07-03	11.5000	11.5000	11.5000	11.5000	-5.194%	5	6	-81.739%
2025-07-02	12.1300	12.1300	12.1300	12.1300	-1.382%	1	6	-82.688%
2025-06-27	13.3800	13.3800	12.3000	12.3000	-67.632%	5	5	-82.927%
2025-04-09	38.0000	38.0000	38.0000	38.0000	+1.333%	10	10	-94.474%
2025-04-08	37.5000	37.5000	37.5000	37.5000	+72.731%	10	10	-94.400%
2025-03-07	21.4200	21.7100	21.3700	21.7100	+38.457%	80	20	-90.327%
2025-02-18	15.8900	15.8900	15.6800	15.6800	-2.790%	24	40	-86.607%
2025-02-13	16.1200	16.1300	16.1100	16.1300	+1.065%	16	20	-86.981%
2024-11-07	15.9600	15.9600	15.9600	15.9600	0.000%	20	20	-86.842%