Dark

EXC20270115C55
EXC Jan 15 2027 55.00 Call (EXC270115C00055000)
option OPRA

EOD

Jul 16, 2026

0.5100+27.500%(+0.1100)376

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.5000	0.5500	0.5000	0.5100	+27.500%	376	1,473	0.000%
2026-07-15	0.6000	0.6000	0.4000	0.4000	-41.176%	24	1,430	+27.500%
2026-07-14	0.6800	0.6800	0.6800	0.6800	+4.615%	11	1,418	-25.000%
2026-07-13	0.6500	0.6500	0.6500	0.6500	+20.370%	1	1,418	-21.538%
2026-07-09	0.6000	0.6000	0.5400	0.5400	-32.500%	36	1,418	-5.556%
2026-07-07	0.7700	0.8500	0.7700	0.8000	0.000%	11	1,432	-36.250%
2026-07-02	0.6000	0.8000	0.6000	0.8000	+33.333%	9	1,439	-36.250%
2026-07-01	0.6500	0.6500	0.6000	0.6000	-13.043%	3	1,439	-15.000%
2026-06-29	0.6900	0.6900	0.6900	0.6900	-13.750%	1	1,439	-26.087%
2026-06-25	0.8000	0.8000	0.8000	0.8000	+2.564%	2	1,438	-36.250%
2026-06-24	0.7800	0.7800	0.7800	0.7800	+21.875%	3	1,436	-34.615%
2026-06-22	0.7000	0.7000	0.6400	0.6400	-1.538%	8	1,433	-20.313%
2026-06-18	0.6500	0.6700	0.6500	0.6500	+1.563%	601	1,433	-21.538%
2026-06-17	0.7100	0.7100	0.6200	0.6400	-16.883%	12	1,433	-20.313%
2026-06-15	0.8300	0.8300	0.7500	0.7700	-10.465%	4	1,433	-33.766%
2026-06-12	0.8700	0.9000	0.8400	0.8600	+11.688%	12	1,435	-40.698%
2026-06-11	0.7700	0.7700	0.7700	0.7700	+28.333%	10	1,437	-33.766%
2026-06-09	0.6000	0.6000	0.6000	0.6000	-23.077%	210	1,431	-15.000%
2026-06-08	0.7800	0.7800	0.7800	0.7800	-1.266%	11	1,431	-34.615%
2026-06-05	0.7900	0.7900	0.7900	0.7900	+21.538%	4	1,431	-35.443%
2026-06-04	0.7000	0.7000	0.6400	0.6500	-7.143%	12	1,427	-21.538%
2026-06-03	0.7000	0.7000	0.7000	0.7000	+16.667%	1	1,429	-27.143%
2026-06-02	0.6000	0.6000	0.6000	0.6000	+9.091%	1	1,429	-15.000%
2026-06-01	0.5400	0.5500	0.5400	0.5500	-38.202%	5	1,428	-7.273%
2026-05-28	0.8900	0.8900	0.8900	0.8900	+11.250%	3	1,427	-42.697%
2026-05-27	0.8000	0.8000	0.8000	0.8000	+2.564%	2	1,427	-36.250%
2026-05-26	0.8000	0.8000	0.7500	0.7800	+56.000%	22	1,425	-34.615%
2026-05-22	0.5000	0.5000	0.5000	0.5000	-16.667%	2	1,410	+2.000%
2026-05-21	0.6000	0.6500	0.6000	0.6000	0.000%	5	1,407	-15.000%
2026-05-20	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,407	-15.000%
2026-05-19	0.6000	0.6000	0.6000	0.6000	+20.000%	106	1,313	-15.000%
2026-05-18	0.5000	0.6000	0.4000	0.5000	+13.636%	20	1,313	+2.000%
2026-05-15	0.4400	0.4400	0.4400	0.4400	-20.000%	1	1,313	+15.909%
2026-05-14	0.6000	0.6000	0.5500	0.5500	+22.222%	3	1,313	-7.273%
2026-05-11	0.4500	0.4700	0.4500	0.4500	-10.000%	1,000	1,312	+13.333%
2026-05-08	0.6500	0.6500	0.5000	0.5000	-28.571%	17	1,649	+2.000%
2026-05-06	0.9000	0.9000	0.7000	0.7000	-22.222%	9	1,664	-27.143%
2026-05-04	0.9000	0.9000	0.9000	0.9000	+2.273%	9	1,664	-43.333%
2026-05-01	0.8000	1.0000	0.8000	0.8800	+10.000%	18	1,672	-42.045%
2026-04-29	0.8000	0.8000	0.8000	0.8000	0.000%	15	1,672	-36.250%
2026-04-28	0.9100	0.9100	0.8000	0.8000	-18.367%	9	1,672	-36.250%
2026-04-27	0.9800	0.9800	0.9800	0.9800	-2.000%	1	1,672	-47.959%
2026-04-24	1.0000	1.0000	1.0000	1.0000	0.000%	1	1,672	-49.000%
2026-04-23	0.7000	1.0000	0.7000	1.0000	+25.000%	24	1,671	-49.000%
2026-04-22	0.8000	0.8000	0.8000	0.8000	-3.614%	4	1,675	-36.250%
2026-04-20	1.0100	1.0100	0.8300	0.8300	-17.000%	9	1,679	-38.554%
2026-04-16	1.0000	1.0000	1.0000	1.0000	-18.033%	9	1,678	-49.000%
2026-04-14	1.3500	1.3500	1.2200	1.2200	-8.271%	8	1,678	-58.197%
2026-04-13	1.3300	1.3300	1.3300	1.3300	-11.333%	2	1,676	-61.654%
2026-04-10	1.5000	1.5000	1.5000	1.5000	-18.919%	6	1,674	-66.000%
2026-04-09	1.8500	1.8500	1.8500	1.8500	+8.824%	7	1,668	-72.432%
2026-04-07	1.7000	1.7000	1.7000	1.7000	-8.602%	11	1,668	-70.000%
2026-04-06	1.8600	1.8600	1.8600	1.8600	+24.000%	5	1,657	-72.581%
2026-04-01	1.3500	1.5000	1.3500	1.5000	-11.765%	2	1,652	-66.000%
2026-03-31	1.8500	1.8500	1.7000	1.7000	-11.458%	8	1,651	-70.000%
2026-03-30	1.7000	1.9500	1.7000	1.9200	+13.609%	28	1,647	-73.438%
2026-03-27	1.6900	1.6900	1.6900	1.6900	+22.464%	6	1,634	-69.822%
2026-03-24	1.1000	1.4000	1.1000	1.3800	+15.000%	29	1,634	-63.043%
2026-03-20	1.3700	1.4500	1.2000	1.2000	-22.078%	14	1,616	-57.500%
2026-03-19	1.7000	1.7000	1.5400	1.5400	-21.026%	5	1,615	-66.883%
2026-03-18	2.1000	2.1000	1.9000	1.9500	-8.019%	9	1,614	-73.846%
2026-03-17	2.1200	2.1200	2.1200	2.1200	+0.952%	10	1,612	-75.943%
2026-03-16	2.1100	2.1100	2.1000	2.1000	0.000%	8	1,602	-75.714%
2026-03-13	2.1500	2.2000	2.0500	2.1000	+5.000%	269	1,596	-75.714%
2026-03-12	2.0500	2.0500	2.0000	2.0000	+11.111%	47	1,637	-74.500%
2026-03-11	1.8000	1.8000	1.8000	1.8000	+7.143%	6	1,607	-71.667%
2026-03-10	1.6800	1.6800	1.6800	1.6800	+1.818%	2	1,609	-69.643%
2026-03-05	1.6500	1.6500	1.6500	1.6500	-5.714%	10	1,609	-69.091%
2026-03-04	1.7500	1.7500	1.7500	1.7500	+6.061%	13	1,610	-70.857%
2026-03-03	1.7400	1.7400	1.5500	1.6500	-10.811%	4	1,623	-69.091%
2026-03-02	1.8500	1.8500	1.8500	1.8500	+6.936%	10	1,622	-72.432%
2026-02-27	1.6000	1.9000	1.4000	1.7300	+38.400%	91	1,632	-70.520%
2026-02-26	1.2500	1.2500	1.2500	1.2500	-19.355%	210	1,653	-59.200%
2026-02-25	1.1500	1.5500	1.1500	1.5500	+19.231%	1,055	1,078	-67.097%
2026-02-24	1.4000	1.4000	1.2300	1.3000	+21.495%	8	1,078	-60.769%
2026-02-20	1.0700	1.0700	1.0700	1.0700	-6.957%	35	1,077	-52.336%
2026-02-19	1.1500	1.1500	1.1500	1.1500	+9.524%	350	1,082	-55.652%
2026-02-18	1.0500	1.0500	1.0500	1.0500	-23.358%	1	767	-51.429%
2026-02-17	1.5200	1.5200	1.3700	1.3700	-8.667%	2	767	-62.774%
2026-02-13	1.6500	1.6500	1.3900	1.5000	+13.636%	503	265	-66.000%
2026-02-12	1.0100	1.5000	1.0100	1.3200	+103.077%	49	265	-61.364%
2026-02-11	0.6500	0.6500	0.6500	0.6500	+18.182%	10	244	-21.538%
2026-01-28	0.5500	0.5500	0.5500	0.5500	-8.333%	2	234	-7.273%
2026-01-26	0.6000	0.6000	0.6000	0.6000	-9.091%	20	232	-15.000%
2026-01-21	0.6600	0.6600	0.6600	0.6600	+10.000%	1	217	-22.727%
2026-01-20	0.6000	0.6000	0.6000	0.6000	+9.091%	13	217	-15.000%
2026-01-16	0.5500	0.5500	0.5500	0.5500	+17.021%	1	217	-7.273%
2026-01-15	0.4700	0.4700	0.4700	0.4700	+4.444%	4	217	+8.511%
2026-01-13	0.4500	0.4500	0.4500	0.4500	+12.500%	1	216	+13.333%
2026-01-05	0.4000	0.4000	0.4000	0.4000	-21.569%	1	217	+27.500%
2025-12-31	0.5000	0.5100	0.3000	0.5100	+15.909%	25	217	0.000%
2025-12-29	0.3500	0.4400	0.3500	0.4400	-27.869%	35	217	+15.909%
2025-12-19	0.5500	0.6100	0.5500	0.6100	-1.613%	2	214	-16.393%
2025-12-16	0.6200	0.6200	0.6200	0.6200	-3.125%	1	213	-17.742%
2025-12-12	0.6400	0.6400	0.6400	0.6400	+1.587%	10	213	-20.313%
2025-12-08	0.6300	0.6300	0.6300	0.6300	-45.217%	10	203	-19.048%
2025-12-01	1.1500	1.1500	1.1500	1.1500	+15.000%	5	212	-55.652%
2025-11-11	1.0000	1.0000	1.0000	1.0000	-2.913%	26	214	-49.000%
2025-11-10	1.0300	1.0300	1.0300	1.0300	-16.935%	5	201	-50.485%
2025-11-07	1.2400	1.2400	1.2400	1.2400	+7.826%	1	201	-58.871%
2025-11-03	1.1500	1.1500	1.1500	1.1500	-11.538%	2	200	-55.652%
2025-10-31	1.3000	1.3000	1.3000	1.3000	-23.529%	1	200	-60.769%
2025-10-30	1.7000	1.7000	1.7000	1.7000	+4.294%	2	199	-70.000%
2025-10-28	1.6300	1.6300	1.6300	1.6300	-1.212%	3	197	-68.712%
2025-10-24	1.6500	1.6500	1.6500	1.6500	-6.250%	5	194	-69.091%
2025-10-21	1.7400	1.7600	1.7300	1.7600	+28.467%	50	189	-71.023%
2025-10-13	1.3400	1.3700	1.3400	1.3700	+9.600%	2	148	-62.774%
2025-10-08	1.3100	1.3100	1.2500	1.2500	-0.794%	14	146	-59.200%
2025-10-07	1.2700	1.2700	1.2600	1.2600	+43.182%	70	216	-59.524%
2025-10-06	0.8800	0.8800	0.8800	0.8800	+60.000%	10	216	-42.045%
2025-09-26	0.5500	0.5500	0.5500	0.5500	0.000%	17	206	-7.273%
2025-09-17	0.5500	0.5500	0.5500	0.5500	-43.878%	1	189	-7.273%
2025-08-14	0.9800	0.9800	0.9800	0.9800	+22.500%	5	189	-47.959%
2025-08-13	0.8000	0.8000	0.8000	0.8000	0.000%	60	189	-36.250%
2025-07-25	0.8000	0.8000	0.8000	0.8000	+26.984%	77	230	-36.250%
2025-07-18	0.7500	0.7500	0.6300	0.6300	-28.409%	11	255	-19.048%
2025-06-17	0.8700	0.8800	0.8700	0.8800	-12.000%	70	244	-42.045%
2025-05-12	1.0000	1.0000	1.0000	1.0000	-47.090%	2	174	-49.000%
2025-05-06	1.8900	1.8900	1.8900	1.8900	+8.000%	50	174	-73.016%
2025-04-25	1.7500	1.7500	1.7500	1.7500	-14.634%	12	147	-70.857%
2025-04-23	2.0500	2.0500	2.0500	2.0500	-6.818%	6	153	-75.122%
2025-04-22	2.2000	2.2000	2.2000	2.2000	-2.222%	101	152	-76.818%
2025-04-07	2.1000	2.3000	2.1000	2.2500	0.000%	151	230	-77.333%
2025-04-03	2.2500	2.2500	2.2500	2.2500	+87.500%	30	79	-77.333%
2025-03-05	1.2000	1.2000	1.2000	1.2000	+200.000%	30	79	-57.500%
2025-01-17	0.4000	0.4000	0.4000	0.4000	-29.825%	96	1	+27.500%
2024-11-11	0.5700	0.5700	0.5700	0.5700	0.000%	1	1	-10.526%