Dark

EXK20270115C17.5
EXK Jan 15 2027 17.50 Call (EXK270115C00017500)
option OPRA

EOD

Sep 3, 2026

0.8000+23.077%(+0.1500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.7200	0.8000	0.7200	0.8000	+23.077%	2	4,113	0.000%
2026-09-02	0.5000	0.6500	0.5000	0.6500	+25.000%	16	4,113	+23.077%
2026-09-01	1.0400	1.0400	0.4700	0.5200	-13.333%	75	4,128	+53.846%
2026-08-31	0.5500	0.6000	0.5500	0.6000	0.000%	36	4,132	+33.333%
2026-08-28	0.7500	0.7500	0.5700	0.6000	-14.286%	21	4,117	+33.333%
2026-08-27	0.7000	0.7100	0.7000	0.7000	+16.667%	56	4,111	+14.286%
2026-08-26	0.6500	0.7000	0.6000	0.6000	-14.286%	103	4,154	+33.333%
2026-08-25	0.6700	0.7200	0.6700	0.7000	+7.692%	4	4,148	+14.286%
2026-08-24	0.7000	0.7000	0.6000	0.6500	+8.333%	25	4,147	+23.077%
2026-08-21	0.6100	0.6700	0.6000	0.6000	-20.000%	24	4,136	+33.333%
2026-08-20	0.7000	0.7500	0.7000	0.7500	+7.143%	28	4,122	+6.667%
2026-08-19	0.6200	0.7000	0.6000	0.7000	+59.091%	75	4,116	+14.286%
2026-08-18	0.4300	0.4400	0.4300	0.4400	-32.308%	7	4,066	+81.818%
2026-08-14	0.7000	0.7000	0.6500	0.6500	-9.722%	9	4,064	+23.077%
2026-08-12	0.7200	0.7200	0.7200	0.7200	+14.286%	16	4,064	+11.111%
2026-08-11	0.6800	0.6800	0.6300	0.6300	+12.500%	3	4,048	+26.984%
2026-08-10	0.6200	0.6200	0.5600	0.5600	+24.444%	5	4,048	+42.857%
2026-08-07	0.4500	0.4500	0.4500	0.4500	+4.651%	1	4,048	+77.778%
2026-08-06	0.4000	0.4300	0.4000	0.4300	+22.857%	26	4,048	+86.047%
2026-08-04	0.3500	0.3500	0.3500	0.3500	+75.000%	6	4,073	+128.571%
2026-08-03	0.2000	0.2000	0.2000	0.2000	-31.034%	2	4,073	+300.000%
2026-07-30	0.2500	0.2900	0.2500	0.2900	-19.444%	2	4,073	+175.862%
2026-07-29	0.3500	0.3600	0.3500	0.3600	+9.091%	20	4,072	+122.222%
2026-07-24	0.3300	0.3300	0.3300	0.3300	-28.261%	1	4,072	+142.424%
2026-07-22	0.4000	0.4900	0.4000	0.4600	+53.333%	10	4,072	+73.913%
2026-07-20	0.3000	0.3000	0.3000	0.3000	0.000%	65	4,079	+166.667%
2026-07-17	0.3000	0.3000	0.3000	0.3000	-11.765%	5	4,094	+166.667%
2026-07-16	0.3000	0.3400	0.3000	0.3400	-12.821%	51	4,094	+135.294%
2026-07-15	0.4000	0.4000	0.3900	0.3900	-17.021%	2	4,055	+105.128%
2026-07-14	0.4700	0.4700	0.4700	0.4700	+4.444%	1	4,055	+70.213%
2026-07-13	0.4500	0.4500	0.4500	0.4500	-10.000%	30	4,055	+77.778%
2026-07-09	0.5000	0.5000	0.4500	0.5000	+38.889%	9	4,055	+60.000%
2026-07-08	0.3700	0.3700	0.3500	0.3600	-34.545%	9	4,059	+122.222%
2026-06-30	0.4900	0.5500	0.4900	0.5500	0.000%	12	4,064	+45.455%
2026-06-26	0.6400	0.6400	0.5500	0.5500	+27.907%	11	4,066	+45.455%
2026-06-24	0.4500	0.4500	0.4000	0.4300	-4.444%	201	4,056	+86.047%
2026-06-23	0.4500	0.4500	0.4500	0.4500	-40.000%	200	3,956	+77.778%
2026-06-16	0.7500	0.7500	0.7500	0.7500	-2.597%	1	4,136	+6.667%
2026-06-15	0.9000	0.9000	0.7700	0.7700	+13.235%	34	4,137	+3.896%
2026-06-12	0.6800	0.6800	0.6800	0.6800	+65.854%	2	4,137	+17.647%
2026-06-10	0.4100	0.4100	0.4100	0.4100	-25.455%	5	4,137	+95.122%
2026-06-08	0.5200	0.5500	0.5200	0.5500	-8.333%	7	4,142	+45.455%
2026-06-05	0.6600	0.6600	0.6000	0.6000	-36.842%	85	4,138	+33.333%
2026-06-02	0.9500	0.9500	0.9500	0.9500	-8.654%	2	4,138	-15.789%
2026-05-29	1.0400	1.0400	1.0400	1.0400	-0.952%	1	4,136	-23.077%
2026-05-28	0.8000	1.0500	0.8000	1.0500	+10.526%	17	4,135	-23.810%
2026-05-26	0.9500	0.9500	0.8500	0.9500	+5.556%	65	4,133	-15.789%
2026-05-22	0.9000	0.9000	0.9000	0.9000	-18.182%	25	4,097	-11.111%
2026-05-15	1.0500	1.1000	1.0500	1.1000	-26.667%	31	4,097	-27.273%
2026-05-14	1.5000	1.5000	1.5000	1.5000	0.000%	1	4,067	-46.667%
2026-05-13	1.3500	1.5000	1.3500	1.5000	+8.696%	51	4,116	-46.667%
2026-05-07	1.6000	1.6000	1.3800	1.3800	+84.000%	95	4,116	-42.029%
2026-05-05	0.8500	0.8500	0.7500	0.7500	-25.000%	13	4,115	+6.667%
2026-05-04	1.0000	1.0000	1.0000	1.0000	0.000%	1	4,106	-20.000%
2026-04-28	1.0000	1.0000	1.0000	1.0000	-16.667%	32	4,107	-20.000%
2026-04-24	1.2000	1.2000	1.2000	1.2000	+14.286%	1	4,091	-33.333%
2026-04-21	1.1500	1.1500	1.0500	1.0500	-22.222%	3	4,089	-23.810%
2026-04-20	1.3500	1.3500	1.3500	1.3500	-2.174%	1	4,089	-40.741%
2026-04-17	1.4100	1.4100	1.3800	1.3800	+6.977%	15	4,089	-42.029%
2026-04-14	1.2500	1.4400	1.2500	1.2900	-0.769%	31	4,087	-37.984%
2026-04-08	1.5500	1.5500	1.3000	1.3000	-7.143%	13	4,060	-38.462%
2026-04-01	1.4000	1.4000	1.4000	1.4000	+47.368%	1	4,070	-42.857%
2026-03-30	0.9500	0.9900	0.9500	0.9500	-23.387%	1,100	4,071	-15.789%
2026-03-27	1.1500	1.2400	1.1500	1.2400	+7.826%	8	4,354	-35.484%
2026-03-26	1.2200	1.2200	1.1500	1.1500	-1.709%	2	4,354	-30.435%
2026-03-24	1.0500	1.1700	1.0500	1.1700	+11.429%	14	4,352	-31.624%
2026-03-23	1.1000	1.1000	1.0500	1.0500	+7.143%	13	4,352	-23.810%
2026-03-20	1.0500	1.0500	0.9800	0.9800	-16.949%	15	4,363	-18.367%
2026-03-19	1.1800	1.1800	1.1800	1.1800	-22.368%	10	4,361	-32.203%
2026-03-18	1.5500	1.5500	1.4500	1.5200	-10.588%	255	4,361	-47.368%
2026-03-16	1.7500	1.7500	1.7000	1.7000	0.000%	2	4,113	-52.941%
2026-03-13	1.9000	2.1500	1.7000	1.7000	-15.000%	16	4,113	-52.941%
2026-03-12	2.1000	2.1000	2.0000	2.0000	-16.667%	5	4,113	-60.000%
2026-03-10	2.4500	2.4500	2.4000	2.4000	+6.667%	10	4,109	-66.667%
2026-03-09	2.2300	2.2500	1.8700	2.2500	0.000%	293	4,107	-64.444%
2026-03-06	1.6000	2.2500	1.6000	2.2500	-4.661%	22	3,947	-64.444%
2026-03-05	2.8800	2.8800	2.3500	2.3600	-26.250%	124	3,969	-66.102%
2026-03-04	3.0000	3.2000	3.0000	3.2000	+18.519%	300	3,879	-75.000%
2026-03-03	2.5300	2.7000	2.4000	2.7000	-16.667%	81	3,579	-70.370%
2026-03-02	3.3500	3.5000	3.2000	3.2400	-16.923%	37	3,629	-75.309%
2026-02-27	3.7500	3.9000	3.6300	3.9000	+2.632%	5	3,646	-79.487%
2026-02-26	3.8000	3.8000	3.8000	3.8000	0.000%	2	3,642	-78.947%
2026-02-25	4.0500	4.0500	3.8000	3.8000	+2.703%	217	3,427	-78.947%
2026-02-24	3.5000	3.7000	3.5000	3.7000	-0.804%	14	3,427	-78.378%
2026-02-23	3.6600	3.7300	3.5000	3.7300	+11.677%	8	3,418	-78.552%
2026-02-20	3.3000	3.3400	3.2000	3.3400	+15.172%	473	3,412	-76.048%
2026-02-19	2.8900	2.9000	2.8900	2.9000	+2.837%	20	2,952	-72.414%
2026-02-18	2.9000	2.9000	2.8200	2.8200	+10.588%	11	2,942	-71.631%
2026-02-17	2.5500	2.5500	2.5500	2.5500	-14.430%	10	2,932	-68.627%
2026-02-13	2.9800	2.9800	2.9800	2.9800	+14.615%	10	2,927	-73.154%
2026-02-12	3.3000	3.3000	2.6000	2.6000	-18.239%	135	2,927	-69.231%
2026-02-11	3.3000	3.3000	3.1800	3.1800	-6.471%	3	2,921	-74.843%
2026-02-10	3.4000	3.4000	3.4000	3.4000	+9.325%	2	2,921	-76.471%
2026-02-09	3.1700	3.7000	3.1100	3.1100	+4.362%	11	2,921	-74.277%
2026-02-06	2.8000	2.9800	2.8000	2.9800	+16.863%	4	2,926	-73.154%
2026-02-05	2.7500	2.7500	2.5500	2.5500	-14.141%	43	2,925	-68.627%
2026-02-03	2.9700	2.9700	2.9700	2.9700	-7.188%	9	2,899	-73.064%
2026-01-30	3.6800	3.7000	2.9000	3.2000	-27.273%	55	2,903	-75.000%
2026-01-29	4.6000	4.6000	4.4000	4.4000	-4.968%	2	2,870	-81.818%
2026-01-28	4.4000	4.6300	4.4000	4.6300	+0.652%	11	2,869	-82.721%
2026-01-27	4.3300	4.6000	4.2500	4.6000	-1.709%	23	2,859	-82.609%
2026-01-26	4.7400	5.3000	4.6800	4.6800	+2.407%	238	2,847	-82.906%
2026-01-23	4.2000	4.5700	4.2000	4.5700	+9.592%	1,196	2,845	-82.495%
2026-01-22	3.5500	4.2000	3.5500	4.1700	+38.538%	43	2,409	-80.815%
2026-01-21	3.0400	3.0500	3.0000	3.0100	-3.526%	32	2,410	-73.422%
2026-01-20	3.1000	3.1400	3.1000	3.1200	+24.800%	5	2,440	-74.359%
2026-01-16	2.6000	2.6000	2.5000	2.5000	-7.749%	6	2,434	-68.000%
2026-01-15	2.5000	2.7100	2.5000	2.7100	+4.633%	35	2,434	-70.480%
2026-01-14	2.8000	2.8000	2.3800	2.5900	-7.500%	156	2,443	-69.112%
2026-01-13	2.7800	2.8500	2.7800	2.8000	+16.667%	130	2,449	-71.429%
2026-01-12	2.7500	2.8000	2.4000	2.4000	+4.348%	252	2,336	-66.667%
2026-01-09	2.2100	2.4000	2.2100	2.3000	+43.750%	134	2,145	-65.217%
2026-01-08	1.6000	1.6000	1.6000	1.6000	-13.514%	1	2,037	-50.000%
2026-01-07	2.1500	2.1500	1.8500	1.8500	-13.146%	72	2,038	-56.757%
2026-01-06	1.7500	2.1500	1.7500	2.1300	+6.500%	36	1,967	-62.441%
2026-01-05	2.0000	2.0000	2.0000	2.0000	+41.844%	2	1,931	-60.000%
2026-01-02	1.5000	1.5000	1.4100	1.4100	-39.744%	35	1,931	-43.262%
2025-12-31	2.3400	2.3400	2.3400	2.3400	+21.875%	3	1,947	-65.812%
2025-12-30	2.0200	2.0300	1.9200	1.9200	+9.714%	17	1,947	-58.333%
2025-12-29	1.8100	1.8100	1.7500	1.7500	-8.854%	37	1,940	-54.286%
2025-12-26	1.8400	2.0000	1.8400	1.9200	+8.475%	40	1,903	-58.333%
2025-12-24	1.9100	1.9100	1.7700	1.7700	-6.842%	54	1,820	-54.802%
2025-12-23	2.1400	2.1400	1.7800	1.9000	0.000%	15	1,820	-57.895%
2025-12-22	1.9500	2.0000	1.9000	1.9000	+7.955%	513	1,808	-57.895%
2025-12-19	1.7500	1.7600	1.7500	1.7600	+17.333%	6	1,295	-54.545%
2025-12-18	1.6000	1.6000	1.5000	1.5000	-11.765%	2	1,300	-46.667%
2025-12-17	1.9000	1.9000	1.7000	1.7000	+0.592%	43	1,301	-52.941%
2025-12-16	1.6900	1.6900	1.6900	1.6900	+9.032%	1	1,258	-52.663%
2025-12-15	1.7000	1.7000	1.4000	1.5500	-3.125%	35	1,257	-48.387%
2025-12-12	1.8800	1.8800	1.6000	1.6000	-14.894%	35	1,222	-50.000%
2025-12-11	1.6500	1.9000	1.6100	1.8800	+27.891%	1,287	1,197	-57.447%
2025-12-10	1.4700	1.4700	1.4700	1.4700	+8.889%	20	48	-45.578%
2025-12-09	1.3500	1.3500	1.3500	1.3500	-4.930%	5	28	-40.741%
2025-12-04	1.4200	1.4200	1.4200	1.4200	-16.471%	5	25	-43.662%
2025-12-03	1.7000	1.7000	1.7000	1.7000	0.000%	2	23	-52.941%
2025-12-02	1.7000	1.7000	1.7000	1.7000	-2.857%	10	23	-52.941%
2025-12-01	1.8900	1.8900	1.7500	1.7500	0.000%	13	13	-54.286%