Dark

EXK20250815C4
EXK Aug 15 2025 4.00 Call (EXK250815C00004000)
option OPRA

EOD

Jul 24, 2025

1.81+0.556%(+0.01)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-24	1.7000	1.8100	1.7000	1.8100	+0.556%	6	4,090	0.000%
2025-07-23	1.7500	1.8000	1.7300	1.8000	+5.263%	33	4,090	+0.556%
2025-07-22	1.7000	1.7100	1.6800	1.7100	+8.228%	12	4,085	+5.848%
2025-07-21	1.6500	1.6500	1.5500	1.5800	+10.490%	11	4,082	+14.557%
2025-07-18	1.5500	1.5500	1.4300	1.4300	-5.298%	38	4,082	+26.573%
2025-07-17	1.5100	1.5100	1.5100	1.5100	-11.176%	10	4,082	+19.868%
2025-07-16	1.6800	1.7100	1.6800	1.7000	-3.955%	8	4,082	+6.471%
2025-07-15	1.6900	1.7700	1.6900	1.7700	-3.279%	170	4,082	+2.260%
2025-07-14	1.9200	1.9200	1.7900	1.8300	-3.684%	53	4,252	-1.093%
2025-07-11	1.6000	1.9000	1.6000	1.9000	+40.741%	44	4,297	-4.737%
2025-07-10	1.3500	1.4300	1.3500	1.3500	+1.504%	133	4,300	+34.074%
2025-07-09	1.1000	1.5000	1.1000	1.3300	+33.000%	362	4,356	+36.090%
2025-07-08	1.1200	1.1200	0.9000	1.0000	-14.530%	22	4,524	+81.000%
2025-07-07	1.0000	1.1700	1.0000	1.1700	+1.739%	3	4,526	+54.701%
2025-07-03	1.2000	1.2000	1.1500	1.1500	+9.524%	207	4,526	+57.391%
2025-07-02	1.1500	1.1500	1.0500	1.0500	-16.000%	36	4,526	+72.381%
2025-07-01	1.2000	1.2500	1.1300	1.2500	+19.048%	39	4,526	+44.800%
2025-06-30	1.0000	1.0500	1.0000	1.0500	+16.667%	17	4,551	+72.381%
2025-06-27	0.9000	0.9200	0.9000	0.9000	-14.286%	68	4,566	+101.111%
2025-06-26	0.8500	1.0500	0.8500	1.0500	+5.000%	21	4,561	+72.381%
2025-06-25	1.0000	1.0000	1.0000	1.0000	+11.111%	1	4,581	+81.000%
2025-06-24	0.9000	0.9000	0.9000	0.9000	-6.250%	660	4,581	+101.111%
2025-06-23	0.9000	0.9600	0.9000	0.9600	+12.941%	20	4,731	+88.542%
2025-06-20	1.0100	1.0100	0.8500	0.8500	-22.727%	164	4,731	+112.941%
2025-06-18	1.1000	1.2000	1.1000	1.1000	-4.348%	35	4,738	+64.545%
2025-06-17	1.0000	1.1500	1.0000	1.1500	+15.000%	111	4,738	+57.391%
2025-06-16	1.0500	1.0500	1.0000	1.0000	0.000%	7	4,743	+81.000%
2025-06-13	1.1000	1.1000	1.0000	1.0000	-2.913%	20	4,743	+81.000%
2025-06-12	1.1800	1.2000	1.0000	1.0300	-7.207%	206	4,743	+75.728%
2025-06-11	1.1500	1.1500	1.1000	1.1100	-5.932%	117	4,851	+63.063%
2025-06-10	1.2100	1.2300	1.1500	1.1800	-2.479%	138	4,850	+53.390%
2025-06-09	0.9500	1.3500	0.9500	1.2100	+51.250%	280	4,860	+49.587%
2025-06-06	0.8100	0.8100	0.7000	0.8000	-3.614%	884	4,832	+126.250%
2025-06-05	0.8500	1.0000	0.7000	0.8300	+29.688%	1,787	4,873	+118.072%
2025-06-04	0.5400	0.7000	0.5400	0.6400	+12.281%	207	4,013	+182.813%
2025-06-03	0.4900	0.5800	0.4700	0.5700	+9.615%	116	4,023	+217.544%
2025-06-02	0.4000	0.5500	0.4000	0.5200	+52.941%	822	4,015	+248.077%
2025-05-30	0.3000	0.3500	0.3000	0.3400	+13.333%	10	3,797	+432.353%
2025-05-29	0.3500	0.4000	0.3000	0.3000	-9.091%	34	3,796	+503.333%
2025-05-28	0.3500	0.3500	0.3000	0.3300	-13.158%	195	3,792	+448.485%
2025-05-27	0.3500	0.3800	0.3500	0.3800	+5.556%	84	3,729	+376.316%
2025-05-23	0.3400	0.3700	0.3000	0.3600	+16.129%	122	3,670	+402.778%
2025-05-22	0.3300	0.3400	0.2700	0.3100	-6.061%	167	3,670	+483.871%
2025-05-21	0.3500	0.4000	0.3300	0.3300	+32.000%	145	3,727	+448.485%
2025-05-20	0.2500	0.3000	0.2000	0.2500	+25.000%	153	3,681	+624.000%
2025-05-19	0.2200	0.2300	0.2000	0.2000	0.000%	74	3,641	+805.000%
2025-05-16	0.2000	0.2200	0.2000	0.2000	-9.091%	122	3,630	+805.000%
2025-05-15	0.2200	0.2500	0.2200	0.2200	-12.000%	104	3,635	+722.727%
2025-05-14	0.2000	0.2500	0.2000	0.2500	0.000%	111	3,632	+624.000%
2025-05-13	0.2500	0.3000	0.2500	0.2500	-26.471%	133	3,630	+624.000%
2025-05-12	0.3400	0.3400	0.3400	0.3400	-12.821%	10	3,617	+432.353%
2025-05-09	0.3000	0.3900	0.3000	0.3900	+21.875%	60	3,612	+364.103%
2025-05-08	0.3400	0.3400	0.3100	0.3200	-3.030%	35	3,597	+465.625%
2025-05-07	0.3700	0.3800	0.3300	0.3300	-25.000%	134	3,575	+448.485%
2025-05-06	0.4000	0.4500	0.3500	0.4400	+41.935%	389	3,473	+311.364%
2025-05-05	0.3000	0.4000	0.3000	0.3100	0.000%	152	3,414	+483.871%
2025-05-02	0.3500	0.3500	0.3000	0.3100	-11.429%	144	3,331	+483.871%
2025-05-01	0.4000	0.4000	0.3000	0.3500	-12.500%	135	3,314	+417.143%
2025-04-30	0.4300	0.4300	0.4000	0.4000	-20.000%	109	3,324	+352.500%
2025-04-29	0.4500	0.5000	0.4500	0.5000	+11.111%	7	3,290	+262.000%
2025-04-28	0.4500	0.4500	0.4300	0.4500	0.000%	104	3,289	+302.222%
2025-04-25	0.4500	0.5000	0.4500	0.4500	-16.667%	264	3,189	+302.222%
2025-04-24	0.5400	0.5400	0.5400	0.5400	+20.000%	1	3,099	+235.185%
2025-04-23	0.4500	0.4500	0.4200	0.4500	0.000%	81	3,099	+302.222%
2025-04-22	0.5000	0.5000	0.4500	0.4500	-10.000%	131	3,072	+302.222%
2025-04-21	0.6300	0.6300	0.4700	0.5000	-7.407%	85	3,052	+262.000%
2025-04-17	0.6000	0.6000	0.5400	0.5400	-22.857%	154	3,065	+235.185%
2025-04-16	0.8000	0.8000	0.7000	0.7000	0.000%	97	3,065	+158.571%
2025-04-15	0.7500	0.7500	0.7000	0.7000	-2.778%	77	2,985	+158.571%
2025-04-14	0.6500	0.7200	0.6100	0.7200	+10.769%	205	2,980	+151.389%
2025-04-11	0.7000	0.7000	0.6000	0.6500	+8.333%	414	3,004	+178.462%
2025-04-10	0.5500	0.6000	0.5400	0.6000	+11.111%	67	2,931	+201.667%
2025-04-09	0.4000	0.5500	0.3500	0.5400	+54.286%	450	2,870	+235.185%
2025-04-08	0.3500	0.3500	0.3500	0.3500	-16.667%	1	2,650	+417.143%
2025-04-07	0.4500	0.4500	0.4200	0.4200	+35.484%	30	2,650	+330.952%
2025-04-04	0.4100	0.4100	0.2700	0.3100	-38.000%	224	2,644	+483.871%
2025-04-03	0.5300	0.5300	0.4000	0.5000	0.000%	188	2,666	+262.000%
2025-04-02	0.5500	0.5500	0.4900	0.5000	-9.091%	425	2,650	+262.000%
2025-04-01	0.6000	0.6000	0.4500	0.5500	-35.294%	1,667	2,644	+229.091%
2025-03-31	0.8500	0.8500	0.7700	0.8500	0.000%	28	1,621	+112.941%
2025-03-28	0.8400	0.8500	0.8400	0.8500	-16.667%	94	1,601	+112.941%
2025-03-27	1.0200	1.0200	1.0200	1.0200	+6.250%	1	1,601	+77.451%
2025-03-26	1.0000	1.0000	0.9600	0.9600	-7.692%	25	1,601	+88.542%
2025-03-25	1.0400	1.0400	1.0400	1.0400	-9.565%	1	1,598	+74.038%
2025-03-21	1.1000	1.1500	1.1000	1.1500	-8.730%	6	1,599	+57.391%
2025-03-20	1.2600	1.2600	1.2600	1.2600	-6.667%	1	1,599	+43.651%
2025-03-19	1.3500	1.3500	1.3500	1.3500	-10.000%	1	1,599	+34.074%
2025-03-18	1.3500	1.5000	1.3000	1.5000	+20.000%	155	1,599	+20.667%
2025-03-17	1.2500	1.2500	1.1500	1.2500	+4.167%	29	1,615	+44.800%
2025-03-13	1.1100	1.2000	1.1000	1.2000	+0.840%	24	1,618	+50.833%
2025-03-12	1.1900	1.1900	1.1900	1.1900	+19.000%	1	1,618	+52.101%
2025-03-11	0.8000	1.0000	0.8000	1.0000	+88.679%	11	1,618	+81.000%
2025-03-10	0.6000	0.6000	0.5300	0.5300	-24.286%	36	1,625	+241.509%
2025-03-05	0.7500	0.7500	0.7000	0.7000	+7.692%	24	1,625	+158.571%
2025-03-03	0.6000	0.6500	0.6000	0.6500	+14.035%	12	1,625	+178.462%
2025-02-28	0.4500	0.5700	0.4500	0.5700	-12.308%	290	1,615	+217.544%
2025-02-27	0.6900	0.6900	0.6500	0.6500	-7.143%	150	1,520	+178.462%
2025-02-26	0.7000	0.7000	0.7000	0.7000	+27.273%	6	1,450	+158.571%
2025-02-25	0.5300	0.5500	0.5300	0.5500	-19.118%	5	1,442	+229.091%
2025-02-21	0.7500	0.7500	0.6800	0.6800	-18.072%	118	1,442	+166.176%
2025-02-20	0.8300	0.8300	0.8300	0.8300	+7.792%	10	1,442	+118.072%
2025-02-19	0.7700	0.7700	0.7700	0.7700	-9.412%	5	1,442	+135.065%
2025-02-18	0.8200	0.8500	0.8200	0.8500	+6.250%	12	1,442	+112.941%
2025-02-14	0.9500	0.9500	0.8000	0.8000	-11.111%	74	1,436	+126.250%
2025-02-13	0.9000	0.9000	0.9000	0.9000	+7.143%	2	1,436	+101.111%
2025-02-12	0.5500	0.8600	0.5500	0.8400	+5.000%	53	1,434	+115.476%
2025-02-10	0.7800	0.8000	0.7800	0.8000	0.000%	8	1,441	+126.250%
2025-02-07	0.8900	0.8900	0.8000	0.8000	-5.882%	80	1,441	+126.250%
2025-02-05	0.8500	0.8500	0.8500	0.8500	-5.556%	4	1,444	+112.941%
2025-02-04	0.8500	0.9000	0.8500	0.9000	+5.882%	12	1,444	+101.111%
2025-01-31	0.8500	0.8500	0.8500	0.8500	+57.407%	10	1,444	+112.941%
2025-01-28	0.5400	0.5400	0.5400	0.5400	+5.882%	1	1,444	+235.185%
2025-01-27	0.5500	0.5500	0.5100	0.5100	-25.000%	8	1,443	+254.902%
2025-01-24	0.6800	0.6800	0.6800	0.6800	+36.000%	28	1,443	+166.176%
2025-01-22	0.5700	0.5700	0.5000	0.5000	-18.033%	6	1,429	+262.000%
2025-01-21	0.5500	0.6100	0.5500	0.6100	+10.909%	6	1,423	+196.721%
2025-01-17	0.5500	0.5500	0.5500	0.5500	-8.333%	8	1,423	+229.091%
2025-01-16	0.6400	0.6400	0.6000	0.6000	0.000%	33	1,423	+201.667%
2025-01-15	0.5600	0.6000	0.5600	0.6000	+1.695%	26	1,423	+201.667%
2025-01-14	0.5500	0.6000	0.5500	0.5900	-4.839%	85	1,423	+206.780%
2025-01-10	0.6000	0.6500	0.6000	0.6200	+12.727%	174	1,343	+191.935%
2025-01-08	0.6500	0.6500	0.5500	0.5500	-21.429%	1,268	7	+229.091%
2025-01-02	0.7000	0.7000	0.7000	0.7000	+4.478%	4	7	+158.571%
2024-12-30	0.6700	0.6700	0.6700	0.6700	0.000%	3	3	+170.149%