Dark

EXC20260918C50
EXC Sep 18 2026 50.00 Call (EXC260918C00050000)
option OPRA

EOD

Jul 15, 2026

0.3200-36.000%(-0.1800)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.4500	0.4500	0.3200	0.3200	-36.000%	52	1,867	0.000%
2026-07-14	0.7500	0.7500	0.5000	0.5000	-15.254%	9	1,863	-36.000%
2026-07-13	0.6000	0.6100	0.5900	0.5900	+9.259%	40	1,866	-45.763%
2026-07-09	0.5400	0.5400	0.5400	0.5400	-46.000%	2	1,902	-40.741%
2026-07-07	0.8000	1.1300	0.8000	1.0000	+49.254%	75	1,902	-68.000%
2026-07-06	0.6700	0.6700	0.6700	0.6700	-33.000%	6	1,906	-52.239%
2026-07-02	0.8500	1.0000	0.8500	1.0000	+96.078%	6	1,904	-68.000%
2026-07-01	0.5100	0.5100	0.5100	0.5100	-15.000%	1	1,904	-37.255%
2026-06-30	0.6000	0.6000	0.6000	0.6000	-16.667%	30	1,905	-46.667%
2026-06-29	0.8000	0.8500	0.7200	0.7200	-10.000%	728	1,875	-55.556%
2026-06-26	0.7500	0.8000	0.7500	0.8000	+14.286%	2	1,566	-60.000%
2026-06-25	0.9000	0.9000	0.7000	0.7000	-6.667%	43	1,565	-54.286%
2026-06-24	0.7500	0.7500	0.7000	0.7500	+7.143%	62	1,560	-57.333%
2026-06-23	0.6500	0.8000	0.6500	0.7000	+22.807%	93	1,553	-54.286%
2026-06-22	0.5300	0.7000	0.5000	0.5700	-12.308%	102	1,461	-43.860%
2026-06-18	0.5800	0.7000	0.5800	0.6500	+18.182%	63	1,342	-50.769%
2026-06-17	0.6500	0.6500	0.5300	0.5500	-31.250%	45	1,342	-41.818%
2026-06-16	0.8000	0.8500	0.8000	0.8000	+19.403%	110	1,342	-60.000%
2026-06-15	0.7500	0.8000	0.6500	0.6700	-10.667%	70	1,261	-52.239%
2026-06-12	0.7500	0.7500	0.7500	0.7500	+7.143%	2	1,212	-57.333%
2026-06-11	0.7500	0.7500	0.7000	0.7000	-6.667%	7	1,212	-54.286%
2026-06-10	0.7800	0.7800	0.7500	0.7500	+1.351%	44	1,212	-57.333%
2026-06-09	0.5500	0.7400	0.5500	0.7400	+29.825%	6	1,205	-56.757%
2026-06-04	0.5700	0.5800	0.5500	0.5700	-32.941%	12	1,201	-43.860%
2026-06-03	0.8500	0.8500	0.8500	0.8500	+21.429%	2	1,201	-62.353%
2026-06-02	0.6000	0.7000	0.6000	0.7000	+7.692%	90	1,201	-54.286%
2026-05-29	0.6500	0.6600	0.5000	0.6500	-7.143%	25	1,111	-50.769%
2026-05-28	0.7500	0.7500	0.7000	0.7000	0.000%	2	1,114	-54.286%
2026-05-27	0.7600	0.7700	0.7000	0.7000	-16.667%	131	1,116	-54.286%
2026-05-26	0.7500	0.8500	0.7000	0.8400	+12.000%	46	1,115	-61.905%
2026-05-22	0.7500	0.7500	0.5600	0.7500	+22.951%	32	1,123	-57.333%
2026-05-21	0.6100	0.6100	0.6100	0.6100	+22.000%	6	1,123	-47.541%
2026-05-20	0.6500	0.6500	0.5000	0.5000	-12.281%	52	1,123	-36.000%
2026-05-19	0.5200	0.5700	0.5200	0.5700	+26.667%	25	1,114	-43.860%
2026-05-18	0.5500	0.5500	0.3500	0.4500	+7.143%	14	1,114	-28.889%
2026-05-15	0.4500	0.4500	0.4200	0.4200	-16.000%	4	1,114	-23.810%
2026-05-14	0.4700	0.5000	0.4700	0.5000	-3.846%	7	1,116	-36.000%
2026-05-13	0.5800	0.5800	0.5000	0.5200	-25.714%	17	1,126	-38.462%
2026-05-12	0.6500	0.7000	0.6300	0.7000	+27.273%	42	1,126	-54.286%
2026-05-11	0.5000	0.5500	0.5000	0.5500	+17.021%	3	1,126	-41.818%
2026-05-08	0.6500	0.6500	0.4700	0.4700	-27.692%	8	1,125	-31.915%
2026-05-06	0.9200	0.9500	0.6500	0.6500	-35.000%	55	1,129	-50.769%
2026-05-04	1.1500	1.1500	1.0000	1.0000	-15.966%	5	1,132	-68.000%
2026-05-01	1.2000	1.2900	1.1900	1.1900	+17.822%	20	1,125	-73.109%
2026-04-30	1.4500	1.4500	1.0100	1.0100	-19.200%	60	1,125	-68.317%
2026-04-29	1.2700	1.3500	1.2000	1.2500	-3.846%	35	1,110	-74.400%
2026-04-28	1.2000	1.3000	1.2000	1.3000	0.000%	2	1,089	-75.385%
2026-04-27	1.3000	1.3000	1.3000	1.3000	+4.000%	24	1,088	-75.385%
2026-04-24	1.2500	1.3000	1.2500	1.2500	-3.101%	3	1,074	-74.400%
2026-04-23	1.1000	1.2900	1.1000	1.2900	+32.990%	54	1,073	-75.194%
2026-04-22	1.1400	1.1400	0.9700	0.9700	-11.818%	22	1,104	-67.010%
2026-04-21	1.0500	1.1500	1.0500	1.1000	+4.762%	9	1,103	-70.909%
2026-04-20	1.3500	1.3500	1.0500	1.0500	-25.000%	53	1,103	-69.524%
2026-04-17	1.1500	1.4000	1.0600	1.4000	-12.500%	171	1,119	-77.143%
2026-04-16	1.6000	1.6000	1.6000	1.6000	-9.605%	3	1,113	-80.000%
2026-04-15	1.7700	1.7700	1.7700	1.7700	+4.734%	4	1,115	-81.921%
2026-04-14	1.6900	1.6900	1.6900	1.6900	-3.429%	5	1,115	-81.065%
2026-04-13	1.9000	1.9000	1.7500	1.7500	-27.083%	4	1,114	-81.714%
2026-04-10	2.4000	2.4000	2.4000	2.4000	-12.409%	4	1,117	-86.667%
2026-04-09	2.7400	2.7400	2.7400	2.7400	+14.167%	1	1,117	-88.321%
2026-04-08	2.4000	2.4000	2.4000	2.4000	-5.882%	265	1,117	-86.667%
2026-04-07	2.4500	2.6500	2.4500	2.5500	0.000%	21	1,219	-87.451%
2026-04-06	2.6000	2.6000	2.5000	2.5500	+2.000%	248	1,200	-87.451%
2026-04-01	2.6000	2.6000	2.5000	2.5000	0.000%	4	966	-87.200%
2026-03-31	2.4500	2.5000	2.4500	2.5000	-9.091%	10	967	-87.200%
2026-03-30	2.4200	2.7500	2.4200	2.7500	+22.222%	67	962	-88.364%
2026-03-26	2.2500	2.2500	2.2500	2.2500	+13.636%	1	929	-85.778%
2026-03-25	2.0000	2.0000	1.9800	1.9800	+4.211%	5	930	-83.838%
2026-03-24	2.0000	2.0000	1.9000	1.9000	0.000%	8	925	-83.158%
2026-03-20	1.9000	1.9000	1.9000	1.9000	-9.524%	6	917	-83.158%
2026-03-19	2.3000	2.3000	2.1000	2.1000	-38.235%	208	919	-84.762%
2026-03-13	3.5000	3.5000	3.4000	3.4000	+6.250%	8	719	-90.588%
2026-03-12	3.0000	3.2000	3.0000	3.2000	+19.403%	78	714	-90.000%
2026-03-09	2.7500	2.7600	2.6800	2.6800	+1.515%	6	663	-88.060%
2026-03-06	2.6400	2.6400	2.6400	2.6400	-0.377%	1	665	-87.879%
2026-03-04	2.6500	2.6500	2.6500	2.6500	-3.636%	10	666	-87.925%
2026-03-02	2.8000	2.8000	2.7500	2.7500	-0.362%	7	666	-88.364%
2026-02-27	2.7600	2.7600	2.7600	2.7600	+20.000%	275	665	-88.406%
2026-02-26	2.3300	2.3300	2.3000	2.3000	+2.222%	6	390	-86.087%
2026-02-25	2.0000	2.2700	2.0000	2.2500	+9.756%	18	382	-85.778%
2026-02-24	2.0500	2.0500	2.0500	2.0500	+24.242%	3	382	-84.390%
2026-02-18	1.6500	1.6500	1.6500	1.6500	-17.500%	1	379	-80.606%
2026-02-13	2.3200	2.3600	2.0000	2.0000	-3.382%	44	352	-84.000%
2026-02-12	1.2500	2.1000	1.2500	2.0700	+80.000%	145	352	-84.541%
2026-02-02	1.1500	1.1500	1.1500	1.1500	+27.778%	1	250	-72.174%
2026-01-30	0.9000	0.9000	0.9000	0.9000	+28.571%	3	249	-64.444%
2026-01-29	1.0000	1.0000	0.7000	0.7000	-33.333%	4	248	-54.286%
2026-01-27	0.9500	1.0500	0.8000	1.0500	+5.000%	47	248	-69.524%
2026-01-22	1.0000	1.0000	1.0000	1.0000	-3.846%	14	227	-68.000%
2026-01-20	1.0400	1.0400	1.0400	1.0400	+48.571%	1	227	-69.231%
2026-01-15	0.7000	0.7000	0.7000	0.7000	-4.110%	1	227	-54.286%
2026-01-13	0.7300	0.7300	0.7300	0.7300	-6.410%	1	227	-56.164%
2026-01-09	0.7800	0.7800	0.7800	0.7800	-2.500%	1	227	-58.974%
2025-12-31	0.8000	0.8000	0.8000	0.8000	-17.526%	4	222	-60.000%
2025-12-16	0.9700	0.9700	0.9700	0.9700	-3.000%	15	222	-67.010%
2025-12-15	1.0000	1.0000	1.0000	1.0000	+4.167%	4	207	-68.000%
2025-12-08	0.9600	0.9600	0.9600	0.9600	-42.169%	5	203	-66.667%
2025-12-02	1.6600	1.6600	1.6600	1.6600	-12.632%	10	206	-80.723%
2025-11-24	1.9000	1.9000	1.9000	1.9000	-2.564%	1	196	-83.158%
2025-11-20	2.0000	2.0000	1.9500	1.9500	-2.500%	6	196	-83.590%
2025-11-19	2.0000	2.0000	2.0000	2.0000	+14.943%	10	192	-84.000%
2025-11-13	1.9000	1.9000	1.7400	1.7400	-3.333%	6	182	-81.609%
2025-11-12	1.8000	1.8000	1.8000	1.8000	+5.882%	15	183	-82.222%
2025-11-11	1.7000	1.7000	1.7000	1.7000	-15.000%	6	180	-81.176%
2025-11-06	2.0000	2.0000	2.0000	2.0000	-0.498%	1	174	-84.000%
2025-11-04	2.0000	2.0100	2.0000	2.0100	-14.831%	5	173	-84.080%
2025-10-31	2.3600	2.3600	2.3600	2.3600	-14.182%	50	177	-86.441%
2025-10-29	2.7500	2.7500	2.7500	2.7500	-1.786%	3	177	-88.364%
2025-10-27	2.8000	2.8000	2.8000	2.8000	-3.448%	10	173	-88.571%
2025-10-24	2.9000	2.9000	2.9000	2.9000	+1.754%	5	173	-88.966%
2025-10-23	2.7000	2.8500	2.7000	2.8500	0.000%	6	178	-88.772%
2025-10-22	2.8500	2.8500	2.8500	2.8500	+1.786%	3	183	-88.772%
2025-10-20	2.8600	2.9300	2.7600	2.8000	+0.719%	57	186	-88.571%
2025-10-16	2.8200	2.8200	2.7800	2.7800	+1.091%	5	216	-88.489%
2025-10-15	2.7500	2.7500	2.7500	2.7500	+3.774%	5	221	-88.364%
2025-10-14	2.5000	2.6600	2.5000	2.6500	+10.879%	66	221	-87.925%
2025-10-09	2.4000	2.4000	2.3900	2.3900	+8.636%	40	181	-86.611%
2025-10-08	2.0700	2.2000	2.0700	2.2000	+12.821%	54	154	-85.455%
2025-10-07	1.9500	1.9500	1.9500	1.9500	+16.071%	1	102	-83.590%
2025-10-03	1.5500	1.6800	1.5500	1.6800	+20.000%	6	102	-80.952%
2025-10-02	1.4000	1.4000	1.4000	1.4000	-4.110%	35	101	-77.143%
2025-10-01	1.4600	1.4600	1.4600	1.4600	+14.961%	1	101	-78.082%
2025-09-30	1.2700	1.2700	1.2700	1.2700	+5.833%	10	100	-74.803%
2025-09-29	1.2000	1.2000	1.2000	1.2000	+9.091%	25	100	-73.333%
2025-09-23	1.1000	1.1000	1.1000	1.1000	-4.348%	1	100	-70.909%
2025-09-22	1.1500	1.1500	1.1500	1.1500	+15.000%	10	99	-72.174%
2025-09-19	0.9600	1.0000	0.9600	1.0000	+6.383%	6	99	-68.000%
2025-09-17	0.9400	0.9400	0.9400	0.9400	-7.843%	1	93	-65.957%
2025-09-03	1.0000	1.0200	1.0000	1.0200	-7.273%	2	93	-68.627%
2025-09-02	1.1400	1.1400	1.1000	1.1000	-12.000%	9	93	-70.909%
2025-08-28	1.2500	1.2500	1.2500	1.2500	-24.242%	1	92	-74.400%
2025-08-20	1.6500	1.6500	1.6500	1.6500	+6.452%	2	93	-80.606%
2025-08-15	1.5500	1.5500	1.5500	1.5500	-6.061%	1	93	-79.355%
2025-08-14	1.8000	1.8000	1.5600	1.6500	+23.134%	32	92	-80.606%
2025-08-12	1.3500	1.3700	1.3400	1.3400	-24.719%	5	73	-76.119%
2025-08-07	1.7700	1.7800	1.7700	1.7800	+7.879%	3	73	-82.022%
2025-08-06	1.6500	1.6600	1.6500	1.6500	+13.014%	35	71	-80.606%
2025-07-29	1.4900	1.5200	1.4200	1.4600	+0.690%	70	71	-78.082%
2025-07-23	1.4500	1.4500	1.4500	1.4500	-25.641%	1	2	-77.931%
2025-05-28	1.9500	1.9500	1.9500	1.9500	0.000%	1	1	-83.590%