Dark

EXK20250815C5
EXK Aug 15 2025 5.00 Call (EXK250815C00005000)
option OPRA

EOD

Jul 24, 2025

0.8500-9.574%(-0.0900)310

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-24	0.9000	0.9000	0.7500	0.8500	-9.574%	310	4,766	0.000%
2025-07-23	0.8600	0.9400	0.8000	0.9400	+10.588%	89	4,769	-9.574%
2025-07-22	0.7000	0.8700	0.6500	0.8500	+21.429%	76	4,843	0.000%
2025-07-21	0.6500	0.8200	0.6500	0.7000	+7.692%	213	4,840	+21.429%
2025-07-18	0.7300	0.7300	0.6000	0.6500	-23.529%	627	4,859	+30.769%
2025-07-17	0.7200	0.8500	0.6800	0.8500	+13.333%	30	4,292	0.000%
2025-07-16	0.8300	0.8700	0.7500	0.7500	-16.667%	825	4,289	+13.333%
2025-07-15	0.8500	0.9800	0.7500	0.9000	-4.255%	66	4,800	-5.556%
2025-07-14	0.9500	1.2000	0.9400	0.9400	-6.931%	1,631	4,861	-9.574%
2025-07-11	0.8100	1.0300	0.7600	1.0100	+44.286%	797	4,427	-15.842%
2025-07-10	0.6500	0.7500	0.6000	0.7000	0.000%	133	4,934	+21.429%
2025-07-09	0.4000	0.7000	0.4000	0.7000	+100.000%	172	4,932	+21.429%
2025-07-08	0.6500	0.6500	0.3500	0.3500	-41.667%	98	5,002	+142.857%
2025-07-07	0.5000	0.6000	0.4900	0.6000	+27.660%	50	4,919	+41.667%
2025-07-03	0.5000	0.5000	0.4700	0.4700	-9.615%	42	4,932	+80.851%
2025-07-02	0.5500	0.5500	0.4000	0.5200	-7.143%	237	4,932	+63.462%
2025-07-01	0.5000	0.6000	0.5000	0.5600	+30.233%	64	4,809	+51.786%
2025-06-30	0.4000	0.4300	0.4000	0.4300	+19.444%	220	4,837	+97.674%
2025-06-27	0.3500	0.4000	0.3500	0.3600	-20.000%	223	4,644	+136.111%
2025-06-26	0.4000	0.4500	0.3800	0.4500	+12.500%	43	4,556	+88.889%
2025-06-25	0.3500	0.4000	0.3500	0.4000	+14.286%	22	4,540	+112.500%
2025-06-24	0.3100	0.3800	0.3100	0.3500	-14.634%	217	4,534	+142.857%
2025-06-23	0.4000	0.4100	0.3700	0.4100	+13.889%	39	4,452	+107.317%
2025-06-20	0.3700	0.4000	0.3600	0.3600	-26.531%	228	4,453	+136.111%
2025-06-18	0.5000	0.6000	0.4900	0.4900	-14.035%	30	4,334	+73.469%
2025-06-17	0.6000	0.6000	0.4200	0.5700	+42.500%	1,365	4,334	+49.123%
2025-06-16	0.4500	0.5000	0.4000	0.4000	-20.000%	55	3,563	+112.500%
2025-06-13	0.5000	0.5000	0.5000	0.5000	+11.111%	52	3,559	+70.000%
2025-06-12	0.6000	0.6000	0.4500	0.4500	-11.765%	168	3,535	+88.889%
2025-06-11	0.5700	0.6000	0.5100	0.5100	-19.048%	90	3,651	+66.667%
2025-06-10	0.5500	0.6500	0.5500	0.6300	+5.000%	317	3,706	+34.921%
2025-06-09	0.5500	0.6600	0.5000	0.6000	+66.667%	495	3,390	+41.667%
2025-06-06	0.3900	0.3900	0.3000	0.3600	0.000%	138	3,398	+136.111%
2025-06-05	0.3500	0.4900	0.3500	0.3600	+28.571%	299	3,396	+136.111%
2025-06-04	0.2300	0.2800	0.2300	0.2800	+12.000%	117	3,396	+203.571%
2025-06-03	0.2300	0.2500	0.1700	0.2500	+8.696%	125	3,337	+240.000%
2025-06-02	0.2000	0.2500	0.2000	0.2300	+53.333%	79	3,311	+269.565%
2025-05-28	0.1500	0.1500	0.1500	0.1500	0.000%	10	3,263	+466.667%
2025-05-23	0.2000	0.2000	0.1500	0.1500	0.000%	106	3,218	+466.667%
2025-05-22	0.1500	0.1500	0.1500	0.1500	0.000%	5	3,218	+466.667%
2025-05-21	0.1600	0.1600	0.1500	0.1500	+50.000%	10	3,213	+466.667%
2025-05-20	0.1000	0.1000	0.1000	0.1000	-16.667%	486	3,203	+750.000%
2025-05-19	0.1000	0.1200	0.1000	0.1200	+140.000%	65	2,964	+608.333%
2025-05-16	0.1000	0.1000	0.0500	0.0500	-66.667%	10	2,906	+1,600.000%
2025-05-13	0.1000	0.1500	0.1000	0.1500	-11.765%	11	2,906	+466.667%
2025-05-09	0.1600	0.1700	0.1600	0.1700	+13.333%	100	2,910	+400.000%
2025-05-07	0.1500	0.1500	0.1400	0.1500	-21.053%	58	2,868	+466.667%
2025-05-06	0.1900	0.1900	0.1900	0.1900	+11.765%	1	2,814	+347.368%
2025-05-05	0.1400	0.1700	0.1400	0.1700	+30.769%	56	2,813	+400.000%
2025-05-02	0.1300	0.1300	0.1300	0.1300	-40.909%	80	2,757	+553.846%
2025-04-29	0.2500	0.2500	0.2200	0.2200	-12.000%	200	2,744	+286.364%
2025-04-24	0.2500	0.2500	0.2500	0.2500	+4.167%	4	2,546	+240.000%
2025-04-23	0.2000	0.2500	0.2000	0.2400	+33.333%	22	2,542	+254.167%
2025-04-22	0.2200	0.2500	0.1800	0.1800	-21.739%	34	2,537	+372.222%
2025-04-21	0.2500	0.2500	0.2300	0.2300	-34.286%	22	2,510	+269.565%
2025-04-16	0.3900	0.3900	0.3500	0.3500	+6.061%	8	2,492	+142.857%
2025-04-15	0.4100	0.4100	0.3300	0.3300	-26.667%	102	2,490	+157.576%
2025-04-14	0.3500	0.4500	0.3500	0.4500	+28.571%	64	2,544	+88.889%
2025-04-11	0.3900	0.3900	0.3400	0.3500	+40.000%	1,022	2,584	+142.857%
2025-04-10	0.2900	0.2900	0.2500	0.2500	-10.714%	1,015	2,182	+240.000%
2025-04-09	0.2000	0.3000	0.2000	0.2800	+21.739%	267	2,533	+203.571%
2025-04-07	0.1900	0.2300	0.1900	0.2300	+15.000%	194	2,305	+269.565%
2025-04-04	0.1300	0.2000	0.1300	0.2000	0.000%	2,070	2,194	+325.000%
2025-04-03	0.2500	0.2500	0.1500	0.2000	-25.926%	203	1,223	+325.000%
2025-04-02	0.2700	0.2700	0.2500	0.2700	-3.571%	18	1,317	+214.815%
2025-04-01	0.3000	0.3000	0.2300	0.2800	-33.333%	193	1,299	+203.571%
2025-03-31	0.4500	0.4500	0.3000	0.4200	-6.667%	315	1,236	+102.381%
2025-03-28	0.5000	0.5100	0.4500	0.4500	-23.729%	1,042	1,321	+88.889%
2025-03-27	0.5900	0.6000	0.5700	0.5900	+18.000%	70	802	+44.068%
2025-03-26	0.6000	0.6100	0.5000	0.5000	-9.091%	7	737	+70.000%
2025-03-25	0.6900	0.7600	0.5500	0.5500	-11.290%	50	732	+54.545%
2025-03-24	0.6200	0.6200	0.6200	0.6200	-8.824%	3	725	+37.097%
2025-03-21	0.6500	0.6800	0.6500	0.6800	-11.688%	66	723	+25.000%
2025-03-20	0.8500	0.8500	0.7500	0.7700	-9.412%	711	720	+10.390%
2025-03-19	0.8000	0.8500	0.8000	0.8500	0.000%	17	1,209	0.000%
2025-03-18	0.8500	0.9500	0.8200	0.8500	+10.390%	361	1,216	0.000%
2025-03-17	0.7500	0.7900	0.7100	0.7700	+2.667%	107	923	+10.390%
2025-03-14	0.7500	0.7500	0.7000	0.7500	0.000%	348	863	+13.333%
2025-03-13	0.7500	0.8000	0.7000	0.7500	0.000%	17	697	+13.333%
2025-03-12	0.7000	0.8500	0.7000	0.7500	+20.968%	500	697	+13.333%
2025-03-11	0.5000	0.6500	0.5000	0.6200	+93.750%	93	341	+37.097%
2025-03-10	0.3000	0.3200	0.3000	0.3200	-20.000%	18	342	+165.625%
2025-03-07	0.4500	0.4500	0.4000	0.4000	-20.000%	20	325	+112.500%
2025-03-06	0.4300	0.5000	0.4300	0.5000	+28.205%	41	292	+70.000%
2025-03-05	0.3000	0.3900	0.3000	0.3900	+14.706%	29	292	+117.949%
2025-03-03	0.3400	0.3400	0.3400	0.3400	+25.926%	1	273	+150.000%
2025-02-28	0.2700	0.2700	0.2700	0.2700	-10.000%	10	273	+214.815%
2025-02-27	0.3500	0.3500	0.3000	0.3000	-25.000%	12	278	+183.333%
2025-02-26	0.3700	0.4000	0.3700	0.4000	+33.333%	14	275	+112.500%
2025-02-25	0.3000	0.3000	0.2900	0.3000	-16.667%	14	267	+183.333%
2025-02-24	0.3700	0.4000	0.3200	0.3600	-20.000%	32	267	+136.111%
2025-02-21	0.4000	0.4500	0.4000	0.4500	-10.000%	102	243	+88.889%
2025-02-20	0.4800	0.5000	0.4800	0.5000	+2.041%	46	243	+70.000%
2025-02-18	0.5000	0.5000	0.4500	0.4900	+16.667%	18	232	+73.469%
2025-02-14	0.6000	0.6300	0.4200	0.4200	-16.000%	8	224	+102.381%
2025-02-12	0.5000	0.5000	0.5000	0.5000	-9.091%	12	224	+70.000%
2025-02-07	0.5100	0.5500	0.5100	0.5500	0.000%	16	212	+54.545%
2025-02-05	0.6000	0.6000	0.5500	0.5500	+19.565%	6	210	+54.545%
2025-02-04	0.4700	0.4700	0.4600	0.4600	-8.000%	10	205	+84.783%
2025-01-30	0.4500	0.5500	0.4500	0.5000	+66.667%	53	145	+70.000%
2025-01-27	0.3000	0.3000	0.3000	0.3000	-16.667%	1	145	+183.333%
2025-01-24	0.3300	0.3600	0.3300	0.3600	+5.882%	6	144	+136.111%
2025-01-22	0.3400	0.3400	0.3400	0.3400	-8.108%	30	143	+150.000%
2025-01-17	0.3700	0.3700	0.3700	0.3700	-2.632%	200	13	+129.730%
2024-12-30	0.3800	0.3800	0.3800	0.3800	-5.000%	1	13	+123.684%
2024-12-24	0.4400	0.4400	0.4000	0.4000	-14.894%	7	10	+112.500%
2024-12-20	0.4700	0.4700	0.4700	0.4700	0.000%	10	10	+80.851%