Dark

EXC20270115C45
EXC Jan 15 2027 45.00 Call (EXC270115C00045000)
option OPRA

EOD

Jul 13, 2026

4.10+5.128%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	4.1000	4.1000	4.1000	4.1000	+5.128%	1	471	0.000%
2026-07-10	3.9000	3.9000	3.9000	3.9000	-18.750%	1	471	+5.128%
2026-07-07	4.8000	4.8000	4.8000	4.8000	+7.623%	2	472	-14.583%
2026-06-24	4.4600	4.4600	4.4600	4.4600	+14.653%	2	472	-8.072%
2026-06-17	3.8900	3.8900	3.8900	3.8900	+1.039%	10	464	+5.398%
2026-06-15	3.8500	3.8500	3.8500	3.8500	+10.000%	1	464	+6.494%
2026-06-08	3.5000	3.5000	3.5000	3.5000	0.000%	1	465	+17.143%
2026-06-03	3.7500	3.7500	3.5000	3.5000	+22.378%	16	465	+17.143%
2026-06-01	3.3000	3.3000	2.8600	2.8600	-18.286%	44	465	+43.357%
2026-05-29	3.5000	3.5000	3.5000	3.5000	-5.405%	1	423	+17.143%
2026-05-22	3.4800	3.7000	3.4800	3.7000	+7.558%	5	423	+10.811%
2026-05-21	3.1000	3.4400	3.1000	3.4400	+9.904%	16	423	+19.186%
2026-05-20	3.1300	3.1300	3.1300	3.1300	+7.931%	5	423	+30.990%
2026-05-19	2.9000	2.9000	2.9000	2.9000	+20.332%	9	410	+41.379%
2026-05-18	2.4100	2.4100	2.4100	2.4100	-3.600%	1	410	+70.124%
2026-05-15	2.5000	2.5000	2.5000	2.5000	-12.281%	3	410	+64.000%
2026-05-14	2.8500	2.8500	2.8500	2.8500	+0.352%	1	410	+43.860%
2026-05-11	2.9000	2.9000	2.8400	2.8400	-2.740%	2	410	+44.366%
2026-05-08	2.9200	2.9200	2.9200	2.9200	-4.262%	1	409	+40.411%
2026-05-07	3.0500	3.0500	3.0500	3.0500	-17.568%	2	408	+34.426%
2026-05-06	4.0000	4.0000	3.7000	3.7000	-32.110%	2	410	+10.811%
2026-04-14	5.4500	5.4500	5.4500	5.4500	-4.049%	2	409	-24.771%
2026-04-13	5.6800	5.6800	5.6800	5.6800	-26.234%	2	411	-27.817%
2026-03-13	7.7000	7.7000	7.7000	7.7000	+16.314%	1	411	-46.753%
2026-02-27	6.5400	6.6200	6.5400	6.6200	+20.364%	2	410	-38.066%
2026-02-12	4.0000	5.5000	4.0000	5.5000	+83.333%	2	412	-25.455%
2026-02-10	3.1000	3.1000	2.9800	3.0000	0.000%	6	412	+36.667%
2026-02-09	2.8000	3.0000	2.8000	3.0000	0.000%	6	412	+36.667%
2026-02-04	3.0000	3.0000	3.0000	3.0000	-6.250%	6	406	+36.667%
2026-02-03	3.2000	3.2000	3.2000	3.2000	-8.571%	8	405	+28.125%
2026-01-28	3.5000	3.5000	3.5000	3.5000	+32.075%	1	397	+17.143%
2026-01-23	2.9500	2.9500	2.6500	2.6500	-24.286%	43	397	+54.717%
2026-01-22	3.3500	3.5000	3.3500	3.5000	+9.375%	30	400	+17.143%
2026-01-20	3.1000	3.2000	3.1000	3.2000	+13.074%	20	370	+28.125%
2026-01-16	2.7500	2.8300	2.7500	2.8300	-5.667%	60	333	+44.876%
2026-01-15	2.9000	3.0000	2.9000	3.0000	+6.383%	6	333	+36.667%
2026-01-14	2.8800	2.9300	2.8000	2.8200	+12.800%	13	329	+45.390%
2026-01-06	2.8300	2.8300	2.5000	2.5000	-5.660%	26	328	+64.000%
2026-01-05	2.3000	2.6500	2.3000	2.6500	-7.018%	51	252	+54.717%
2025-12-29	2.9200	2.9200	2.8500	2.8500	-7.468%	8	252	+43.860%
2025-12-12	3.0800	3.0800	3.0800	3.0800	-11.748%	2	244	+33.117%
2025-12-04	3.6200	3.6200	3.4900	3.4900	-26.681%	3	243	+17.479%
2025-11-20	4.7600	4.7600	4.7600	4.7600	+28.649%	1	244	-13.866%
2025-11-12	3.7000	3.7000	3.7000	3.7000	+8.824%	2	244	+10.811%
2025-11-03	5.0000	5.0000	3.4000	3.4000	-54.667%	27	266	+20.588%
2025-10-22	7.5000	7.5000	7.5000	7.5000	+29.310%	1	266	-45.333%
2025-10-16	5.8000	5.8000	5.8000	5.8000	-0.855%	2	266	-29.310%
2025-10-14	5.7500	5.8500	5.7500	5.8500	-0.847%	4	266	-29.915%
2025-10-13	5.9000	5.9000	5.9000	5.9000	+9.259%	2	268	-30.508%
2025-10-07	5.4000	5.4000	5.4000	5.4000	+42.105%	22	246	-24.074%
2025-09-30	3.8000	3.8000	3.8000	3.8000	+11.765%	1	246	+7.895%
2025-09-29	3.4000	3.4000	3.4000	3.4000	-0.293%	2	246	+20.588%
2025-09-26	3.4100	3.4100	3.4100	3.4100	+0.294%	1	246	+20.235%
2025-09-25	3.4000	3.4000	3.4000	3.4000	-8.108%	1	245	+20.588%
2025-09-24	3.7000	3.7000	3.7000	3.7000	+12.121%	2	245	+10.811%
2025-09-23	3.3000	3.3000	3.3000	3.3000	-2.941%	1	246	+24.242%
2025-09-22	3.1800	3.4000	3.1800	3.4000	+13.333%	30	246	+20.588%
2025-09-17	3.0400	3.1300	2.8800	3.0000	-4.153%	12	247	+36.667%
2025-09-16	3.1000	3.2400	3.0100	3.1300	-3.096%	29	248	+30.990%
2025-09-15	3.2300	3.2300	3.2300	3.2300	+6.954%	3	227	+26.935%
2025-09-08	3.1100	3.1100	3.0200	3.0200	-11.176%	2	227	+35.762%
2025-09-04	3.4000	3.4000	3.4000	3.4000	+5.590%	3	226	+20.588%
2025-09-03	3.3500	3.3500	3.2200	3.2200	-5.015%	6	226	+27.329%
2025-09-02	3.3000	3.5000	3.3000	3.3900	-19.286%	5	225	+20.944%
2025-08-15	4.2000	4.2000	4.2000	4.2000	-6.667%	8	224	-2.381%
2025-08-13	4.5000	4.5000	4.5000	4.5000	+9.756%	3	224	-8.889%
2025-07-31	4.2300	4.2300	4.1000	4.1000	+12.329%	7	224	0.000%
2025-07-28	3.6500	3.6500	3.6500	3.6500	+4.286%	2	229	+12.329%
2025-07-18	3.5000	3.5000	3.5000	3.5000	-1.408%	1	229	+17.143%
2025-07-11	3.5500	3.5500	3.5500	3.5500	+1.429%	40	230	+15.493%
2025-06-30	3.5000	3.5000	3.5000	3.5000	+4.478%	5	230	+17.143%
2025-06-25	3.6000	3.6000	3.3500	3.3500	-16.250%	40	225	+22.388%
2025-06-16	4.0000	4.0000	4.0000	4.0000	-3.846%	2	216	+2.500%
2025-06-12	6.5000	6.5000	4.1600	4.1600	+15.556%	2	216	-1.442%
2025-06-11	3.6000	3.6000	3.6000	3.6000	0.000%	1	216	+13.889%
2025-06-10	3.4000	3.6200	3.4000	3.6000	+2.857%	16	215	+13.889%
2025-06-09	3.5000	3.5000	3.5000	3.5000	-12.281%	6	213	+17.143%
2025-06-06	3.8500	3.9900	3.8500	3.9900	-9.318%	4	207	+2.757%
2025-06-02	4.4000	4.4000	4.4000	4.4000	+1.149%	1	209	-6.818%
2025-05-29	4.3500	4.3500	4.3500	4.3500	+10.406%	1	209	-5.747%
2025-05-28	3.8000	3.9400	3.8000	3.9400	-1.990%	141	209	+4.061%
2025-05-15	3.7400	4.0200	3.7400	4.0200	-24.151%	2	68	+1.990%
2025-05-08	5.3000	5.3000	5.3000	5.3000	-11.814%	22	67	-22.642%
2025-05-01	6.0100	6.0100	6.0100	6.0100	-1.475%	1	67	-31.780%
2025-04-23	6.3700	6.3700	6.1000	6.1000	-12.857%	3	66	-32.787%
2025-04-17	6.8500	7.0000	6.8500	7.0000	+7.692%	3	62	-41.429%
2025-04-14	6.5000	6.5000	6.5000	6.5000	+28.458%	1	62	-36.923%
2025-04-09	5.7000	5.7000	5.0600	5.0600	-21.914%	13	62	-18.972%
2025-04-03	6.9700	6.9700	6.4800	6.4800	+13.485%	3	62	-36.728%
2025-04-01	5.7100	5.7100	5.7100	5.7100	+21.489%	1	61	-28.196%
2025-03-17	4.7000	4.7000	4.7000	4.7000	+9.302%	2	61	-12.766%
2025-03-14	4.3000	4.3000	4.3000	4.3000	+6.173%	2	59	-4.651%
2025-03-07	4.0500	4.0500	4.0500	4.0500	-19.000%	2	58	+1.235%
2025-03-03	5.0000	5.0000	5.0000	5.0000	+13.379%	1	57	-18.000%
2025-02-26	4.4100	4.4100	4.4100	4.4100	+0.227%	1	57	-7.029%
2025-02-25	4.4000	4.4000	4.4000	4.4000	+6.024%	22	35	-6.818%
2025-02-24	4.1500	4.1500	4.1500	4.1500	+10.080%	1	35	-1.205%
2025-02-21	3.7700	3.7700	3.7700	3.7700	+6.497%	2	35	+8.753%
2025-02-12	3.6000	3.6000	3.5400	3.5400	+26.429%	2	35	+15.819%
2025-02-07	2.8000	2.8000	2.8000	2.8000	+37.931%	2	35	+46.429%
2025-01-28	2.0300	2.0300	2.0300	2.0300	-21.012%	1	34	+101.970%
2025-01-27	2.5700	2.5700	2.5700	2.5700	+2.800%	1	34	+59.533%
2025-01-21	1.9000	2.5000	1.9000	2.5000	+72.414%	5	34	+64.000%
2024-12-31	1.4500	1.4500	1.4500	1.4500	+61.111%	1	28	+182.759%
2024-12-18	0.9000	0.9000	0.9000	0.9000	-28.000%	1	28	+355.556%
2024-12-10	1.2500	1.2500	1.2500	1.2500	-7.407%	1	28	+228.000%
2024-12-09	1.4800	1.4800	1.3500	1.3500	-12.338%	4	28	+203.704%
2024-12-06	1.5400	1.5400	1.5400	1.5400	-14.444%	4	28	+166.234%
2024-11-05	1.8000	1.8000	1.8000	1.8000	-19.283%	20	27	+127.778%
2024-10-30	2.2300	2.2300	2.2300	2.2300	-10.800%	3	11	+83.857%
2024-10-25	2.5000	2.5000	2.5000	2.5000	0.000%	6	8	+64.000%
2024-10-21	2.5000	2.5000	2.5000	2.5000	-10.072%	3	8	+64.000%
2024-10-16	2.7800	2.7800	2.7800	2.7800	+14.403%	1	8	+47.482%
2024-10-08	2.4300	2.4300	2.4300	2.4300	-6.538%	1	7	+68.724%
2024-10-01	2.6000	2.6000	2.6000	2.6000	0.000%	1	6	+57.692%
2024-09-25	2.6000	2.6000	2.6000	2.6000	0.000%	3	5	+57.692%
2024-09-20	2.6000	2.6000	2.6000	2.6000	0.000%	6	3	+57.692%