Dark

EXK20270115C12.5
EXK Jan 15 2027 12.50 Call (EXK270115C00012500)
option OPRA

EOD

Sep 3, 2026

1.77+10.625%(+0.17)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.8000	1.8000	1.6500	1.7700	+10.625%	61	8,924	0.000%
2026-09-02	1.5600	1.6500	1.4600	1.6000	+31.148%	26	8,949	+10.625%
2026-09-01	1.3000	1.4000	1.2200	1.2200	-14.085%	13	8,948	+45.082%
2026-08-31	1.4200	1.4200	1.4200	1.4200	-4.698%	1	8,940	+24.648%
2026-08-28	1.9000	1.9000	1.4500	1.4900	-15.341%	83	8,939	+18.792%
2026-08-27	1.6500	1.7800	1.6400	1.7600	+10.000%	924	8,864	+0.568%
2026-08-26	1.6000	1.6000	1.5200	1.6000	-3.030%	24	9,523	+10.625%
2026-08-25	1.5000	1.7000	1.5000	1.6500	+8.553%	457	9,536	+7.273%
2026-08-24	1.5500	1.6500	1.4900	1.5200	+2.703%	46	9,922	+16.447%
2026-08-21	1.7000	1.7000	1.4800	1.4800	-7.500%	333	9,911	+19.595%
2026-08-20	1.6500	1.9000	1.6000	1.6000	0.000%	287	9,951	+10.625%
2026-08-19	1.4000	1.6700	1.4000	1.6000	+49.533%	66	10,163	+10.625%
2026-08-18	1.1000	1.1000	1.0500	1.0700	-16.406%	21	10,211	+65.421%
2026-08-17	1.1500	1.3500	1.1500	1.2800	-14.094%	22	10,211	+38.281%
2026-08-14	1.4000	1.6000	1.4000	1.4900	+10.370%	27	10,200	+18.792%
2026-08-13	1.3500	1.4000	1.3000	1.3500	-12.903%	3,832	10,207	+31.111%
2026-08-12	1.6500	1.6500	1.5500	1.5500	-2.516%	3	12,558	+14.194%
2026-08-11	1.5000	1.5900	1.4300	1.5900	+8.163%	25	12,558	+11.321%
2026-08-10	1.2300	1.4700	1.2200	1.4700	+40.000%	4,804	12,581	+20.408%
2026-08-07	1.1800	1.2000	1.0500	1.0500	+16.667%	117	16,692	+68.571%
2026-08-06	1.0500	1.0500	0.9000	0.9000	-9.091%	54	16,692	+96.667%
2026-08-05	0.9000	1.0600	0.9000	0.9900	+20.732%	11	16,655	+78.788%
2026-08-04	0.5500	0.8200	0.5500	0.8200	+36.667%	50	16,655	+115.854%
2026-08-03	0.5500	0.6000	0.5500	0.6000	-1.639%	58	16,687	+195.000%
2026-07-31	0.5500	0.6500	0.5500	0.6100	-6.154%	61	16,649	+190.164%
2026-07-30	0.6500	0.6500	0.5500	0.6500	+12.069%	39	16,643	+172.308%
2026-07-29	0.6500	0.6500	0.5800	0.5800	-15.942%	47	16,644	+205.172%
2026-07-28	0.6000	0.7000	0.6000	0.6900	-10.390%	20	16,619	+156.522%
2026-07-27	0.7500	0.7700	0.7500	0.7700	+10.000%	2	16,608	+129.870%
2026-07-24	0.8000	0.8000	0.7000	0.7000	-2.778%	15	16,607	+152.857%
2026-07-23	0.7000	0.7200	0.7000	0.7200	-20.000%	3	16,600	+145.833%
2026-07-22	0.9500	1.1000	0.9000	0.9000	+5.882%	39	16,599	+96.667%
2026-07-21	0.6500	0.8500	0.6500	0.8500	+34.921%	65	16,604	+108.235%
2026-07-20	0.6500	0.6500	0.5500	0.6300	-10.000%	16	16,604	+180.952%
2026-07-17	0.6000	0.7000	0.6000	0.7000	+14.754%	674	16,593	+152.857%
2026-07-16	0.7000	0.7000	0.6100	0.6100	-18.667%	22	16,006	+190.164%
2026-07-15	0.7700	0.7700	0.7500	0.7500	-6.250%	6	15,997	+136.000%
2026-07-13	0.8000	0.8000	0.8000	0.8000	-11.111%	6	15,993	+121.250%
2026-07-10	0.9000	0.9000	0.9000	0.9000	-5.263%	101	15,989	+96.667%
2026-07-09	0.9200	0.9700	0.9200	0.9500	+18.750%	18	15,990	+86.316%
2026-07-08	0.9100	0.9100	0.7000	0.8000	-11.111%	1,188	15,988	+121.250%
2026-07-07	0.9000	0.9000	0.9000	0.9000	-13.462%	6	15,014	+96.667%
2026-07-06	1.1000	1.1000	1.0400	1.0400	-5.455%	4	15,008	+70.192%
2026-07-02	1.1200	1.3000	1.1000	1.1000	0.000%	48	15,006	+60.909%
2026-07-01	1.1500	1.2000	1.1000	1.1000	0.000%	77	15,006	+60.909%
2026-06-30	1.0500	1.1000	1.0000	1.1000	+37.500%	266	15,047	+60.909%
2026-06-29	1.0000	1.0000	0.8000	0.8000	-23.810%	5	14,783	+121.250%
2026-06-26	1.1000	1.1500	0.9500	1.0500	+23.529%	71	14,782	+68.571%
2026-06-25	0.8500	0.8500	0.8500	0.8500	+3.659%	1	14,717	+108.235%
2026-06-24	0.8000	0.8800	0.8000	0.8200	-7.865%	162	14,716	+115.854%
2026-06-23	1.0000	1.0000	0.8900	0.8900	-23.932%	44	14,835	+98.876%
2026-06-22	1.1500	1.2500	1.1000	1.1700	-6.400%	23	14,795	+51.282%
2026-06-18	1.3500	1.3500	1.2500	1.2500	-3.846%	36	14,892	+41.600%
2026-06-17	1.4500	1.4500	1.3000	1.3000	-10.345%	72	14,892	+36.154%
2026-06-16	1.4500	1.4500	1.4500	1.4500	-0.685%	2	14,892	+22.069%
2026-06-15	1.6200	1.7000	1.4500	1.4600	+19.672%	8	14,892	+21.233%
2026-06-12	1.2200	1.2200	1.2200	1.2200	+62.667%	2	14,886	+45.082%
2026-06-10	0.9500	0.9500	0.7500	0.7500	-16.667%	1,139	14,888	+136.000%
2026-06-09	1.0500	1.0500	0.9000	0.9000	-10.000%	63	13,817	+96.667%
2026-06-08	1.1000	1.1000	0.9000	1.0000	0.000%	1,010	13,755	+77.000%
2026-06-05	1.3000	1.3500	1.0000	1.0000	-33.333%	54	12,776	+77.000%
2026-06-04	1.8000	1.8000	1.5000	1.5000	+3.448%	9	12,730	+18.000%
2026-06-03	1.6500	1.6500	1.4500	1.4500	-19.444%	39	12,723	+22.069%
2026-06-02	1.8000	1.8000	1.7500	1.8000	+5.882%	26	12,722	-1.667%
2026-06-01	1.7500	1.7500	1.7000	1.7000	-8.108%	3	12,704	+4.118%
2026-05-29	1.7500	1.8500	1.7500	1.8500	+3.352%	8	12,705	-4.324%
2026-05-28	1.8400	1.8400	1.7600	1.7900	+12.579%	11	12,697	-1.117%
2026-05-27	1.6500	1.6500	1.5900	1.5900	-7.558%	40	12,708	+11.321%
2026-05-26	1.6300	1.7500	1.6300	1.7200	+10.968%	11	12,738	+2.907%
2026-05-22	1.5500	1.5800	1.5500	1.5500	+0.649%	74	12,671	+14.194%
2026-05-21	1.6000	1.6000	1.5400	1.5400	-3.750%	2	12,669	+14.935%
2026-05-20	1.4500	1.6000	1.4400	1.6000	+6.667%	18	12,669	+10.625%
2026-05-19	1.6000	1.6000	1.4500	1.5000	-14.286%	45	12,612	+18.000%
2026-05-18	1.9400	2.0500	1.7000	1.7500	+9.375%	17	12,612	+1.143%
2026-05-15	1.9500	1.9500	1.6000	1.6000	-31.915%	87	12,612	+10.625%
2026-05-14	2.4000	2.4500	2.3300	2.3500	-12.963%	102	12,554	-24.681%
2026-05-13	2.8500	2.9000	2.7000	2.7000	+3.846%	67	12,545	-34.444%
2026-05-12	2.5500	2.8500	2.4500	2.6000	-5.797%	112	12,545	-31.923%
2026-05-11	2.3700	2.7600	2.3700	2.7600	+36.634%	1,133	12,545	-35.870%
2026-05-08	2.2500	2.2500	1.8700	2.0200	-14.043%	21	11,871	-12.376%
2026-05-07	2.2000	2.7500	2.2000	2.3500	+46.875%	103	11,862	-24.681%
2026-05-06	1.6500	1.6500	1.6000	1.6000	+14.286%	3	11,896	+10.625%
2026-05-05	1.5000	1.5000	1.3300	1.4000	-10.256%	24	11,893	+26.429%
2026-05-04	1.6600	1.7000	1.5600	1.5600	-6.024%	1,002	11,896	+13.462%
2026-05-01	1.7000	1.7000	1.6500	1.6600	+2.469%	55	11,306	+6.627%
2026-04-30	1.6700	1.6700	1.6200	1.6200	+4.516%	26	11,306	+9.259%
2026-04-29	1.5500	1.5500	1.5500	1.5500	-9.884%	3	11,290	+14.194%
2026-04-28	1.7500	1.7500	1.7000	1.7200	-7.027%	53	11,293	+2.907%
2026-04-27	1.8500	1.8500	1.8500	1.8500	-2.632%	1	11,278	-4.324%
2026-04-24	1.7500	1.9000	1.6500	1.9000	-5.000%	111	11,277	-6.842%
2026-04-23	1.9000	2.0000	1.8500	2.0000	0.000%	7	11,285	-11.500%
2026-04-22	1.9000	2.0400	1.9000	2.0000	+5.263%	118	11,284	-11.500%
2026-04-21	2.1500	2.1500	1.9000	1.9000	-9.524%	19	11,272	-6.842%
2026-04-20	2.1200	2.1500	2.1000	2.1000	-6.667%	4	11,272	-15.714%
2026-04-17	2.1500	2.4900	2.1500	2.2500	+12.500%	74	11,270	-21.333%
2026-04-16	2.1500	2.1500	1.9500	2.0000	-4.762%	79	11,245	-11.500%
2026-04-15	2.2000	2.2500	2.1000	2.1000	-1.408%	42	11,311	-15.714%
2026-04-14	2.2500	2.3500	2.1300	2.1300	+6.500%	8	11,296	-16.901%
2026-04-13	2.0000	2.0000	2.0000	2.0000	0.000%	1	11,299	-11.500%
2026-04-10	2.1000	2.1000	2.0000	2.0000	-6.977%	3	11,298	-11.500%
2026-04-09	2.1500	2.1500	2.1500	2.1500	-6.522%	1	11,296	-17.674%
2026-04-08	2.3000	2.3000	2.3000	2.3000	+4.545%	1	11,296	-23.043%
2026-04-07	2.2000	2.2000	2.2000	2.2000	0.000%	2	11,295	-19.545%
2026-04-06	2.1200	2.2000	2.1200	2.2000	+1.852%	15	11,293	-19.545%
2026-04-02	2.0000	2.2400	2.0000	2.1600	-6.087%	225	11,244	-18.056%
2026-04-01	2.1300	2.4000	2.1300	2.3000	+9.524%	31	11,244	-23.043%
2026-03-31	2.0000	2.1000	2.0000	2.1000	+11.111%	25	11,218	-15.714%
2026-03-30	1.8600	1.9100	1.8600	1.8900	+2.162%	5	11,196	-6.349%
2026-03-27	1.7400	2.0000	1.6000	1.8500	+12.121%	405	11,200	-4.324%
2026-03-26	1.6500	1.6500	1.6500	1.6500	-18.317%	15	10,992	+7.273%
2026-03-25	2.1500	2.1500	2.0000	2.0200	+3.061%	205	10,992	-12.376%
2026-03-24	1.7500	1.9600	1.7300	1.9600	+8.889%	4	11,063	-9.694%
2026-03-23	1.7000	1.9400	1.5000	1.8000	+13.924%	2,660	11,059	-1.667%
2026-03-20	1.8500	1.8500	1.5000	1.5800	-12.222%	2,045	8,865	+12.025%
2026-03-19	1.9700	1.9700	1.5500	1.8000	-18.182%	96	9,843	-1.667%
2026-03-18	2.2800	2.3000	2.2000	2.2000	-16.350%	37	9,846	-19.545%
2026-03-17	2.7200	2.9000	2.6300	2.6300	-4.364%	43	9,818	-32.700%
2026-03-16	2.8000	2.8000	2.5500	2.7500	+5.769%	280	9,823	-35.636%
2026-03-13	2.7000	2.7000	2.6000	2.6000	-16.129%	18	9,547	-31.923%
2026-03-12	3.2500	3.2500	3.1000	3.1000	-6.061%	46	9,529	-42.903%
2026-03-11	3.4000	3.4000	3.2000	3.3000	-8.333%	53	9,508	-46.364%
2026-03-10	3.6000	3.8000	3.6000	3.6000	+10.769%	20	9,484	-50.833%
2026-03-09	3.2700	3.2700	3.0000	3.2500	-7.407%	1,024	9,470	-45.538%
2026-03-06	3.6000	3.6000	3.5000	3.5100	+0.286%	34	9,510	-49.573%
2026-03-05	3.9000	3.9100	2.9500	3.5000	-17.647%	81	9,530	-49.429%
2026-03-04	4.2700	4.2800	4.1100	4.2500	+7.053%	30	9,509	-58.353%
2026-03-03	3.7500	4.0500	3.7000	3.9700	-11.384%	162	9,513	-55.416%
2026-03-02	5.2000	5.2000	4.4000	4.4800	-15.472%	32	9,493	-60.491%
2026-02-27	5.0000	5.3000	5.0000	5.3000	-1.852%	43	9,491	-66.604%
2026-02-26	4.7000	5.4000	4.7000	5.4000	+2.857%	72	9,479	-67.222%
2026-02-25	5.1000	5.4000	5.1000	5.2500	+7.143%	107	9,435	-66.286%
2026-02-24	4.6900	4.9000	4.6800	4.9000	-0.810%	279	9,435	-63.878%
2026-02-23	4.7000	5.0000	4.7000	4.9400	+5.106%	118	9,174	-64.170%
2026-02-20	4.3000	4.7000	4.3000	4.7000	+9.302%	104	9,113	-62.340%
2026-02-19	4.0000	4.3000	3.9900	4.3000	+8.861%	54	9,051	-58.837%
2026-02-18	3.7000	4.0000	3.7000	3.9500	+9.722%	66	9,031	-55.190%
2026-02-17	3.5300	3.7100	3.3000	3.6000	-14.286%	799	9,006	-50.833%
2026-02-13	3.8000	4.2000	3.8000	4.2000	+5.000%	246	8,215	-57.857%
2026-02-12	4.3000	4.4000	4.0000	4.0000	-9.091%	558	8,215	-55.750%
2026-02-11	4.4000	4.4500	4.3000	4.4000	+2.326%	512	7,663	-59.773%
2026-02-10	4.4000	4.4000	4.3000	4.3000	-4.444%	214	7,151	-58.837%
2026-02-09	4.3000	4.6000	4.3000	4.5000	+13.350%	78	7,026	-60.667%
2026-02-06	3.8000	3.9700	3.7600	3.9700	+16.765%	458	7,000	-55.416%
2026-02-05	3.6500	3.8000	3.4000	3.4000	-17.073%	77	6,816	-47.941%
2026-02-04	4.0000	4.1000	4.0000	4.1000	0.000%	19	6,810	-56.829%
2026-02-03	4.2500	4.3000	3.9400	4.1000	+13.889%	52	6,793	-56.829%
2026-02-02	3.8000	3.8000	3.5400	3.6000	-10.000%	139	6,765	-50.833%
2026-01-30	4.6300	4.7700	3.8000	4.0000	-27.273%	400	6,661	-55.750%
2026-01-29	5.9000	5.9000	5.3400	5.5000	-6.780%	49	6,409	-67.818%
2026-01-28	5.9500	5.9500	5.6000	5.9000	+1.724%	36	6,410	-70.000%
2026-01-27	5.7000	6.0000	5.6500	5.8000	-5.537%	40	6,404	-69.483%
2026-01-26	6.7000	6.7600	6.0000	6.1400	+4.068%	289	6,414	-71.173%
2026-01-23	5.7000	5.9200	5.6000	5.9000	-7.813%	419	6,191	-70.000%
2026-01-22	5.0000	6.4000	5.0000	6.4000	+51.659%	362	6,220	-72.344%
2026-01-21	4.6000	4.6700	4.1000	4.2200	-4.091%	93	6,479	-58.057%
2026-01-20	4.8000	4.8000	4.1200	4.4000	+15.789%	104	6,396	-59.773%
2026-01-16	3.3100	3.8000	3.3000	3.8000	+0.529%	50	6,375	-53.421%
2026-01-15	3.5800	3.7800	3.5000	3.7800	+5.000%	87	6,375	-53.175%
2026-01-14	3.8000	3.8000	3.5000	3.6000	-5.263%	1,011	6,308	-50.833%
2026-01-13	4.1000	4.1000	3.7000	3.8000	+4.110%	50	6,303	-53.421%
2026-01-12	4.0000	4.0000	3.6000	3.6500	+14.063%	95	6,255	-51.507%
2026-01-09	3.4000	3.5000	3.2000	3.2000	+14.286%	166	6,174	-44.688%
2026-01-08	2.8000	2.8000	2.8000	2.8000	-2.778%	24	6,287	-36.786%
2026-01-07	2.5100	2.8800	2.5100	2.8800	-4.000%	4	6,263	-38.542%
2026-01-06	2.9500	3.2000	2.9300	3.0000	+11.111%	88	6,261	-41.000%
2026-01-05	3.0000	3.0000	2.7000	2.7000	+22.727%	13	6,280	-34.444%
2026-01-02	2.4000	2.4000	2.2000	2.2000	-20.000%	18	6,280	-19.545%
2025-12-31	3.8000	3.8000	2.7500	2.7500	-4.844%	14	6,250	-35.636%
2025-12-30	3.0000	3.0000	2.8500	2.8900	+11.154%	30	6,250	-38.754%
2025-12-29	2.5000	2.6300	2.4100	2.6000	-8.127%	180	6,243	-31.923%
2025-12-26	2.6500	3.0000	2.6500	2.8300	+6.792%	28	6,204	-37.456%
2025-12-24	2.6500	2.6500	2.6500	2.6500	-3.636%	50	6,229	-33.208%
2025-12-23	2.8500	2.8500	2.5500	2.7500	+1.852%	36	6,229	-35.636%
2025-12-22	2.8500	2.8500	2.7000	2.7000	+4.651%	16	6,205	-34.444%
2025-12-19	2.6500	2.6500	2.5800	2.5800	-0.769%	10	6,209	-31.395%
2025-12-18	2.5100	2.6000	2.5100	2.6000	-0.763%	6	6,219	-31.923%
2025-12-17	2.4600	2.6200	2.4600	2.6200	+10.549%	6	6,217	-32.443%
2025-12-16	2.3600	2.3700	2.3600	2.3700	+5.333%	30	6,211	-25.316%
2025-12-15	2.5800	2.6500	2.2500	2.2500	+2.273%	14	6,211	-21.333%
2025-12-12	2.7500	3.0000	2.2000	2.2000	-16.981%	77	6,198	-19.545%
2025-12-11	2.4500	2.7000	2.2200	2.6500	+17.778%	34	6,122	-33.208%
2025-12-10	2.2500	2.2500	2.2500	2.2500	+4.651%	20	6,113	-21.333%
2025-12-09	2.2100	2.2500	2.1500	2.1500	-8.511%	6	6,095	-17.674%
2025-12-08	2.2500	2.3500	2.2500	2.3500	+4.444%	8	6,092	-24.681%
2025-12-05	2.2500	2.2500	2.2500	2.2500	+9.756%	110	6,085	-21.333%
2025-12-04	2.1500	2.1500	2.0500	2.0500	-12.766%	20	6,120	-13.659%
2025-12-03	2.3500	2.3500	2.3500	2.3500	+2.174%	4	6,120	-24.681%
2025-12-02	2.3100	2.3500	2.2000	2.3000	-16.364%	30	6,116	-23.043%
2025-12-01	2.8000	2.8000	2.6400	2.7500	-5.172%	52	6,086	-35.636%
2025-11-28	2.5900	2.9000	2.4700	2.9000	+31.818%	8	6,075	-38.966%
2025-11-26	2.1100	2.2000	2.1000	2.2000	+57.143%	26	6,042	-19.545%
2025-11-24	1.4000	1.4000	1.4000	1.4000	-15.152%	110	6,042	+26.429%
2025-11-20	1.6500	1.6500	1.6500	1.6500	-2.941%	1	6,042	+7.273%
2025-11-19	1.7000	1.7000	1.7000	1.7000	0.000%	1	6,042	+4.118%
2025-11-17	1.7000	1.7000	1.7000	1.7000	-5.028%	1	6,041	+4.118%
2025-11-14	1.7900	1.7900	1.7900	1.7900	-14.762%	5	6,041	-1.117%
2025-11-12	2.1000	2.1000	2.1000	2.1000	+20.000%	11	6,037	-15.714%
2025-11-11	1.8100	1.8100	1.7500	1.7500	+9.375%	11	6,026	+1.143%
2025-11-05	1.6000	1.6000	1.6000	1.6000	-20.000%	1	6,015	+10.625%
2025-11-03	2.0000	2.0000	2.0000	2.0000	+17.647%	1	6,013	-11.500%
2025-10-27	1.7600	1.8500	1.6500	1.7000	-8.108%	47	6,005	+4.118%
2025-10-22	1.8700	1.8700	1.8500	1.8500	-30.189%	312	6,005	-4.324%
2025-10-21	2.6500	2.6500	2.6500	2.6500	+1.923%	1	5,873	-33.208%
2025-10-17	2.6800	2.6800	2.5100	2.6000	-16.399%	28	5,872	-31.923%
2025-10-16	3.0500	3.2300	3.0500	3.1100	+17.358%	86	5,846	-43.087%
2025-10-15	2.5500	2.6500	2.5000	2.6500	+17.778%	203	5,814	-33.208%
2025-10-14	2.0500	2.3000	2.0500	2.2500	+8.696%	87	5,614	-21.333%
2025-10-13	2.1400	2.1400	2.0700	2.0700	+26.220%	2	5,665	-14.493%
2025-10-10	1.7800	1.7800	1.6400	1.6400	-0.606%	51	5,664	+7.927%
2025-10-09	2.0000	2.0000	1.6000	1.6500	+3.125%	79	5,616	+7.273%
2025-10-07	1.6000	1.6000	1.6000	1.6000	-3.030%	5	5,537	+10.625%
2025-10-06	1.7500	1.7500	1.6200	1.6500	+3.125%	704	5,532	+7.273%
2025-10-03	1.5000	1.6000	1.5000	1.6000	+14.286%	1,464	4,871	+10.625%
2025-10-02	1.5500	1.5500	1.4000	1.4000	-12.500%	743	3,407	+26.429%
2025-10-01	1.7500	1.8000	1.6000	1.6000	+0.629%	701	2,666	+10.625%
2025-09-30	1.7000	1.7000	1.5300	1.5900	+3.247%	1,025	1,965	+11.321%
2025-09-26	1.6000	1.8000	1.5000	1.5400	+6.207%	937	941	+14.935%
2025-09-25	1.4500	1.4500	1.4500	1.4500	0.000%	25	25	+22.069%