Dark

EXC20270115C50
EXC Jan 15 2027 50.00 Call (EXC270115C00050000)
option OPRA

EOD

Jul 14, 2026

1.71-6.557%(-0.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	1.7100	1.7100	1.7100	1.7100	-6.557%	2	1,221	0.000%
2026-07-13	1.8300	1.8300	1.8300	1.8300	+12.963%	2	1,219	-6.557%
2026-07-09	1.6400	1.6400	1.6200	1.6200	-19.403%	4	1,217	+5.556%
2026-07-08	2.1500	2.2000	2.0100	2.0100	-7.373%	7	1,213	-14.925%
2026-07-07	2.1700	2.1700	2.1700	2.1700	+19.231%	3	1,213	-21.198%
2026-07-06	1.7500	1.8200	1.3000	1.8200	-9.000%	7	1,212	-6.044%
2026-07-02	1.6500	2.0000	1.6500	2.0000	+5.820%	17	1,205	-14.500%
2026-06-26	1.8500	1.8900	1.8500	1.8900	+8.621%	2	1,205	-9.524%
2026-06-25	1.9000	1.9000	1.5500	1.7400	-4.918%	27	1,203	-1.724%
2026-06-24	1.8300	1.8300	1.8300	1.8300	-1.081%	3	1,186	-6.557%
2026-06-23	1.7000	1.8500	1.6400	1.8500	+14.907%	14	1,183	-7.568%
2026-06-22	1.8700	1.8700	1.6100	1.6100	+7.333%	11	1,177	+6.211%
2026-06-18	1.6000	1.6000	1.4000	1.5000	0.000%	4	1,164	+14.000%
2026-06-17	1.7700	1.7700	1.5000	1.5000	-31.818%	4	1,164	+14.000%
2026-06-16	1.9000	2.2000	1.8200	2.2000	+18.919%	18	1,164	-22.273%
2026-06-15	1.8800	1.9000	1.8500	1.8500	-9.314%	7	1,164	-7.568%
2026-06-12	1.9800	2.0400	1.9800	2.0400	+17.241%	3	1,165	-16.176%
2026-06-11	1.7400	1.7400	0.6000	1.7400	+16.000%	18	1,165	-1.724%
2026-06-10	1.6000	1.6000	1.5000	1.5000	-7.407%	11	1,168	+14.000%
2026-06-09	1.5500	1.6200	1.5500	1.6200	-3.571%	8	1,168	+5.556%
2026-06-08	1.6800	1.6800	1.6800	1.6800	-12.953%	3	1,168	+1.786%
2026-06-05	1.7000	1.9300	1.5000	1.9300	+37.857%	52	1,168	-11.399%
2026-06-04	1.4100	1.4100	1.4000	1.4000	-4.110%	3	1,131	+22.143%
2026-06-03	1.1000	1.5700	1.1000	1.4600	+16.800%	35	1,131	+17.123%
2026-06-02	1.4100	1.5200	1.2500	1.2500	-5.303%	21	1,131	+36.800%
2026-06-01	1.5000	1.5000	1.1500	1.3200	-14.286%	54	1,123	+29.545%
2026-05-29	1.5500	1.7000	1.3500	1.5400	-1.911%	23	1,130	+11.039%
2026-05-28	1.8000	1.8000	1.4500	1.5700	-15.135%	11	1,114	+8.917%
2026-05-26	1.8500	1.9800	1.8000	1.8500	+22.517%	25	1,109	-7.568%
2026-05-21	1.4000	1.5100	1.3500	1.5100	+20.800%	6	1,116	+13.245%
2026-05-19	1.3000	1.3000	1.2500	1.2500	+8.696%	396	1,117	+36.800%
2026-05-18	1.1500	1.1500	1.1500	1.1500	+4.545%	1	821	+48.696%
2026-05-15	1.1000	1.1000	1.1000	1.1000	-8.333%	304	821	+55.455%
2026-05-14	1.2000	1.5000	1.2000	1.2000	0.000%	25	792	+42.500%
2026-05-13	1.2600	1.2600	1.2000	1.2000	-14.286%	2	802	+42.500%
2026-05-12	1.4000	1.4000	1.4000	1.4000	+11.111%	2	802	+22.143%
2026-05-11	1.4000	1.4000	1.2600	1.2600	-3.077%	20	802	+35.714%
2026-05-07	1.3000	1.3000	1.3000	1.3000	-12.162%	1	783	+31.538%
2026-05-06	1.4800	1.4800	1.4800	1.4800	-25.253%	5	782	+15.541%
2026-05-04	1.6000	2.1100	1.6000	1.9800	-1.000%	37	777	-13.636%
2026-05-01	2.0000	2.0000	2.0000	2.0000	0.000%	1	779	-14.500%
2026-04-29	2.2500	2.2500	2.0000	2.0000	-4.762%	3	779	-14.500%
2026-04-28	2.4000	2.4000	2.1000	2.1000	-9.483%	6	778	-18.571%
2026-04-27	2.2500	2.3500	2.2500	2.3200	+2.655%	4	782	-26.293%
2026-04-24	2.0800	2.3000	2.0800	2.2600	+5.116%	14	782	-24.336%
2026-04-23	2.1500	2.1500	2.1500	2.1500	+21.469%	1	793	-20.465%
2026-04-22	2.0000	2.0000	1.7700	1.7700	-6.842%	6	792	-3.390%
2026-04-21	2.0000	2.0000	1.9000	1.9000	-9.524%	3	785	-10.000%
2026-04-20	2.0500	2.3500	2.0500	2.1000	+2.439%	23	785	-18.571%
2026-04-17	1.9000	2.3000	1.8000	2.0500	-14.226%	18	785	-16.585%
2026-04-16	2.3000	2.3900	2.3000	2.3900	-14.643%	2	785	-28.452%
2026-04-15	2.8000	2.8000	2.8000	2.8000	-1.408%	1	785	-38.929%
2026-04-14	2.7300	2.8400	2.7300	2.8400	-2.069%	6	786	-39.789%
2026-04-13	2.9000	2.9000	2.9000	2.9000	-17.143%	1	784	-41.034%
2026-04-09	3.6700	3.6700	3.5000	3.5000	-0.568%	7	783	-51.143%
2026-04-07	3.5200	3.5200	3.5200	3.5200	-2.222%	10	783	-51.420%
2026-04-06	3.8000	3.8000	3.6000	3.6000	+5.882%	4	783	-52.500%
2026-04-01	3.4000	3.4000	3.4000	3.4000	0.000%	1	783	-49.706%
2026-03-31	3.6000	3.6000	3.4000	3.4000	-12.821%	2	783	-49.706%
2026-03-30	3.9000	3.9000	3.9000	3.9000	+18.182%	34	784	-56.154%
2026-03-27	3.3000	3.3000	3.3000	3.3000	+19.134%	1	786	-48.182%
2026-03-24	2.5000	2.9000	2.5000	2.7700	-1.071%	12	786	-38.267%
2026-03-23	2.5000	2.8000	2.5000	2.8000	+8.527%	4	784	-38.929%
2026-03-20	2.7000	2.7000	2.5000	2.5800	-19.375%	13	785	-33.721%
2026-03-19	3.4500	3.6300	3.1300	3.2000	-13.514%	68	783	-46.563%
2026-03-18	3.7000	3.7000	3.7000	3.7000	-11.905%	1	778	-53.784%
2026-03-17	4.3100	4.3100	3.6000	4.2000	+6.061%	8	778	-59.286%
2026-03-16	3.9600	3.9600	3.9600	3.9600	-6.824%	1	776	-56.818%
2026-03-13	4.5000	4.5000	4.2500	4.2500	+8.974%	9	777	-59.765%
2026-03-12	3.7800	3.9000	3.7800	3.9000	+8.033%	2	786	-56.154%
2026-03-11	3.6000	4.1000	3.6000	3.6100	-2.432%	32	787	-52.632%
2026-03-10	3.9000	3.9000	3.7000	3.7000	-2.632%	7	791	-53.784%
2026-03-09	3.8000	3.8000	3.6000	3.8000	+7.042%	4	793	-55.000%
2026-03-06	3.4900	3.8500	3.4900	3.5500	-1.389%	5	805	-51.831%
2026-03-05	3.1000	3.6000	3.1000	3.6000	+2.857%	12	803	-52.500%
2026-03-04	3.4500	3.5000	3.4500	3.5000	+9.375%	2	806	-51.143%
2026-03-03	3.5000	3.5000	2.5000	3.2000	-17.949%	9	807	-46.563%
2026-03-02	3.8500	4.2000	3.6000	3.9000	+5.405%	14	810	-56.154%
2026-02-27	3.7000	4.0000	3.5700	3.7000	+54.167%	121	811	-53.784%
2026-02-24	2.7800	2.7800	2.4000	2.4000	-11.439%	8	784	-28.750%
2026-02-23	2.8000	2.8000	2.7000	2.7100	-10.561%	3	784	-36.900%
2026-02-17	3.3200	3.3200	3.0000	3.0300	-8.182%	16	782	-43.564%
2026-02-13	3.0000	3.3000	3.0000	3.3000	+10.000%	13	788	-48.182%
2026-02-12	1.9800	3.0000	1.9800	3.0000	+100.000%	251	788	-43.000%
2026-02-11	1.5000	1.5000	1.5000	1.5000	-3.226%	20	561	+14.000%
2026-02-03	1.3500	1.6000	1.3500	1.5500	+24.000%	21	581	+10.323%
2026-01-30	1.2500	1.2500	1.2500	1.2500	-10.714%	1	561	+36.800%
2026-01-26	1.4000	1.4000	1.4000	1.4000	+7.692%	25	560	+22.143%
2026-01-22	1.3500	1.3500	1.3000	1.3000	-16.129%	7	536	+31.538%
2026-01-21	1.5500	1.5500	1.5500	1.5500	-8.824%	4	531	+10.323%
2026-01-16	1.7000	1.7000	1.7000	1.7000	+36.000%	5	531	+0.588%
2026-01-12	1.3000	1.3000	1.2500	1.2500	-3.846%	4	531	+36.800%
2026-01-09	1.3000	1.3000	1.3000	1.3000	+4.000%	5	527	+31.538%
2026-01-08	1.2500	1.2500	1.2500	1.2500	+19.048%	1	532	+36.800%
2026-01-05	1.0500	1.0500	1.0500	1.0500	-27.083%	1	532	+62.857%
2025-12-30	1.4400	1.4400	1.4400	1.4400	+7.463%	1	532	+18.750%
2025-12-29	1.3400	1.3400	1.3400	1.3400	-11.258%	4	532	+27.612%
2025-12-08	1.5100	1.5100	1.5100	1.5100	-23.350%	2	528	+13.245%
2025-12-03	1.9700	1.9700	1.9700	1.9700	+143.210%	1	528	-13.198%
2025-12-02	0.8100	0.8100	0.8100	0.8100	-71.071%	8	529	+111.111%
2025-11-28	2.8000	2.8000	2.8000	2.8000	+3.704%	2	529	-38.929%
2025-11-17	2.7000	2.7000	2.7000	2.7000	0.000%	1	527	-36.667%
2025-11-03	2.6200	2.7000	2.6200	2.7000	-3.571%	2	525	-36.667%
2025-10-30	2.8000	2.8000	2.8000	2.8000	-6.040%	2	525	-38.929%
2025-10-29	2.9800	2.9800	2.9800	2.9800	-15.819%	1	523	-42.617%
2025-10-21	3.5400	3.5400	3.5400	3.5400	+1.433%	3	522	-51.695%
2025-10-15	3.4900	3.4900	3.4900	3.4900	+79.897%	10	520	-51.003%
2025-10-02	1.9400	1.9400	1.9400	1.9400	+29.333%	20	520	-11.856%
2025-09-25	1.4500	1.5100	1.4500	1.5000	-11.765%	73	525	+14.000%
2025-09-23	1.7000	1.7000	1.7000	1.7000	+25.926%	1	475	+0.588%
2025-09-19	1.3500	1.3500	1.3000	1.3500	-6.897%	15	476	+26.667%
2025-09-18	1.4100	1.4500	1.4100	1.4500	-3.333%	15	483	+17.931%
2025-09-16	1.5000	1.5000	1.5000	1.5000	+1.351%	1	488	+14.000%
2025-09-15	1.4800	1.4800	1.4800	1.4800	+2.069%	1	488	+15.541%
2025-09-10	1.4500	1.4500	1.4500	1.4500	-32.558%	20	488	+17.931%
2025-08-20	2.1500	2.1500	2.1500	2.1500	+13.158%	4	468	-20.465%
2025-08-19	1.9000	1.9000	1.9000	1.9000	-11.628%	2	465	-10.000%
2025-08-14	2.2000	2.2000	2.1500	2.1500	-6.522%	15	463	-20.465%
2025-08-13	2.3000	2.3000	2.3000	2.3000	-3.361%	2	462	-25.652%
2025-08-07	2.3800	2.3800	2.3800	2.3800	+13.333%	1	462	-28.151%
2025-08-06	2.1000	2.2000	2.1000	2.1000	+13.514%	20	462	-18.571%
2025-07-25	1.8500	1.8500	1.8400	1.8500	+5.714%	242	461	-7.568%
2025-07-24	1.7500	1.7500	1.7500	1.7500	+1.744%	1	230	-2.286%
2025-07-16	1.5000	1.7200	1.5000	1.7200	-7.027%	5	229	-0.581%
2025-07-10	1.8500	1.8500	1.8500	1.8500	+2.778%	1	226	-7.568%
2025-07-03	1.8000	1.8000	1.8000	1.8000	-2.703%	5	222	-5.000%
2025-07-01	1.9500	1.9500	1.8000	1.8500	+31.206%	85	245	-7.568%
2025-06-20	1.4100	1.4100	1.4100	1.4100	-2.759%	20	207	+21.277%
2025-06-05	1.4500	1.4500	1.4500	1.4500	-38.298%	1	197	+17.931%
2025-06-02	2.3500	2.3500	2.3500	2.3500	+23.684%	2	196	-27.234%
2025-05-28	2.4000	2.4000	1.8500	1.9000	-13.636%	95	196	-10.000%
2025-05-13	2.2000	2.2000	2.2000	2.2000	-16.350%	5	120	-22.273%
2025-05-12	2.6300	2.6300	2.6300	2.6300	-22.647%	10	125	-34.981%
2025-05-05	3.4000	3.4000	3.4000	3.4000	-10.995%	5	125	-49.706%
2025-05-01	3.8200	3.8200	3.8200	3.8200	+8.832%	5	125	-55.236%
2025-04-30	3.5100	3.5100	3.5100	3.5100	-0.847%	1	125	-51.282%
2025-04-28	3.5400	3.5400	3.5400	3.5400	-0.562%	30	125	-51.695%
2025-04-24	3.6300	3.6300	3.5600	3.5600	-1.111%	80	110	-51.966%
2025-04-23	3.9300	3.9300	3.6000	3.6000	-7.692%	9	135	-52.500%
2025-04-22	3.9000	3.9000	3.9000	3.9000	-7.143%	4	135	-56.154%
2025-04-16	3.7700	4.2000	3.7700	4.2000	+31.250%	11	135	-59.286%
2025-04-10	3.1200	3.2000	3.1200	3.2000	-24.350%	4	133	-46.563%
2025-04-03	4.2300	4.2300	4.2300	4.2300	+15.259%	1	132	-59.574%
2025-04-02	3.6700	3.6700	3.6700	3.6700	+35.926%	2	133	-53.406%
2025-03-28	2.7000	2.7000	2.7000	2.7000	+22.727%	2	133	-36.667%
2025-03-26	2.2000	2.2000	2.2000	2.2000	-5.172%	50	133	-22.273%
2025-03-24	2.3200	2.3200	2.3200	2.3200	-1.277%	80	141	-26.293%
2025-03-20	2.4500	2.4500	2.3500	2.3500	+17.500%	3	61	-27.234%
2025-03-06	1.9500	2.0000	1.9500	2.0000	-21.569%	2	61	-14.500%
2025-03-03	2.5500	2.5500	2.5500	2.5500	+8.051%	2	61	-32.941%
2025-02-27	2.3600	2.3600	2.3600	2.3600	+5.830%	3	63	-27.542%
2025-02-24	2.1500	2.2300	2.1500	2.2300	+27.429%	51	66	-23.318%
2025-02-12	1.7000	1.7500	1.7000	1.7500	+31.579%	8	16	-2.286%
2025-02-10	1.4500	1.4500	1.3300	1.3300	+15.652%	11	15	+28.571%
2025-02-05	1.1500	1.1500	1.1500	1.1500	+43.750%	5	6	+48.696%
2024-12-09	0.8000	0.8000	0.8000	0.8000	0.000%	1	1	+113.750%