Dark

EXK20270115C20
EXK Jan 15 2027 20.00 Call (EXK270115C00020000)
option OPRA

EOD

Sep 3, 2026

0.5200+15.556%(+0.0700)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.5000	0.5200	0.4500	0.5200	+15.556%	23	6,169	0.000%
2026-09-02	0.3700	0.4500	0.3500	0.4500	+45.161%	15	6,181	+15.556%
2026-09-01	0.9100	0.9100	0.3100	0.3100	-20.513%	14	6,192	+67.742%
2026-08-31	0.4000	0.4500	0.3700	0.3900	-2.500%	158	6,200	+33.333%
2026-08-28	0.4500	0.4500	0.4000	0.4000	-20.000%	2	6,282	+30.000%
2026-08-27	0.5000	0.5000	0.5000	0.5000	+6.383%	15	6,280	+4.000%
2026-08-25	0.4800	0.4800	0.4700	0.4700	+4.444%	21	6,295	+10.638%
2026-08-24	0.4000	0.4500	0.3500	0.4500	0.000%	58	6,274	+15.556%
2026-08-21	0.4500	0.4500	0.4500	0.4500	+12.500%	10	6,272	+15.556%
2026-08-20	0.4700	0.4700	0.4000	0.4000	-11.111%	10	6,262	+30.000%
2026-08-19	0.3500	0.5000	0.3500	0.4500	+87.500%	31	6,262	+15.556%
2026-08-18	0.3000	0.3000	0.2400	0.2400	-31.429%	7	6,287	+116.667%
2026-08-17	0.4200	0.4200	0.3000	0.3500	-18.605%	131	6,287	+48.571%
2026-08-14	0.4500	0.5500	0.3100	0.4300	-14.000%	55	6,265	+20.930%
2026-08-12	0.4700	0.5000	0.4700	0.5000	+8.696%	58	6,304	+4.000%
2026-08-11	0.4500	0.4600	0.4500	0.4600	+2.222%	51	6,332	+13.043%
2026-08-10	0.3000	0.4500	0.3000	0.4500	+36.364%	3	6,383	+15.556%
2026-08-07	0.3300	0.3300	0.3300	0.3300	-5.714%	5	6,383	+57.576%
2026-08-06	0.3000	0.3500	0.3000	0.3500	+133.333%	45	6,383	+48.571%
2026-08-04	0.1500	0.1500	0.1500	0.1500	-25.000%	150	6,369	+246.667%
2026-07-31	0.2000	0.2000	0.2000	0.2000	0.000%	6	6,519	+160.000%
2026-07-30	0.1500	0.2000	0.1500	0.2000	0.000%	12	6,519	+160.000%
2026-07-20	0.2000	0.2100	0.2000	0.2000	-20.000%	7	6,512	+160.000%
2026-07-17	0.2600	0.2600	0.2500	0.2500	-7.407%	70	6,515	+108.000%
2026-07-16	0.2700	0.2700	0.2700	0.2700	-18.182%	1	6,445	+92.593%
2026-07-15	0.3000	0.3300	0.3000	0.3300	+10.000%	22	6,446	+57.576%
2026-07-08	0.3000	0.3000	0.3000	0.3000	-14.286%	10	6,424	+73.333%
2026-07-02	0.4900	0.4900	0.3500	0.3500	-7.895%	6	6,418	+48.571%
2026-06-25	0.3800	0.3800	0.3800	0.3800	+15.152%	6	6,418	+36.842%
2026-06-24	0.3900	0.3900	0.3300	0.3300	-17.500%	62	6,413	+57.576%
2026-06-23	0.3900	0.4000	0.3900	0.4000	-20.000%	16	6,415	+30.000%
2026-06-22	0.3000	0.5000	0.3000	0.5000	-9.091%	2	6,400	+4.000%
2026-06-18	0.3000	0.5500	0.3000	0.5500	-26.667%	10	6,409	-5.455%
2026-06-15	0.6000	0.7500	0.6000	0.7500	+102.703%	2	6,409	-30.667%
2026-06-09	0.4500	0.4500	0.3700	0.3700	-7.500%	28	6,407	+40.541%
2026-06-05	0.4000	0.5500	0.3900	0.4000	-20.000%	25	6,380	+30.000%
2026-06-02	0.5000	0.5000	0.5000	0.5000	-37.500%	25	6,375	+4.000%
2026-05-28	0.8000	0.8000	0.8000	0.8000	+6.667%	4	6,400	-35.000%
2026-05-27	0.7500	0.7500	0.7500	0.7500	-2.597%	25	6,396	-30.667%
2026-05-26	0.7700	0.7700	0.7700	0.7700	+18.462%	2	6,371	-32.468%
2026-05-22	0.6500	0.6500	0.6500	0.6500	0.000%	1	6,373	-20.000%
2026-05-21	0.6800	0.7000	0.6500	0.6500	+4.839%	10	6,373	-20.000%
2026-05-20	0.6500	0.6700	0.6200	0.6200	-10.145%	29	6,373	-16.129%
2026-05-19	0.7500	0.7500	0.6900	0.6900	-8.000%	25	6,338	-24.638%
2026-05-15	0.8200	0.8500	0.7500	0.7500	-41.860%	36	6,338	-30.667%
2026-05-11	1.1000	1.2900	1.1000	1.2900	+7.500%	12	6,304	-59.690%
2026-05-07	1.1000	1.3000	1.0000	1.2000	+84.615%	63	6,314	-56.667%
2026-05-06	0.7500	0.7500	0.6500	0.6500	+8.333%	2	6,365	-20.000%
2026-05-05	0.6000	0.6000	0.6000	0.6000	-25.000%	31	6,364	-13.333%
2026-05-01	0.6600	0.8000	0.6600	0.8000	+19.403%	15	6,348	-35.000%
2026-04-29	0.6700	0.6700	0.6700	0.6700	-10.667%	4	6,348	-22.388%
2026-04-28	0.8000	0.8000	0.7500	0.7500	-8.537%	44	6,348	-30.667%
2026-04-23	0.9000	0.9000	0.8200	0.8200	-8.889%	71	6,348	-36.585%
2026-04-22	0.9000	0.9000	0.9000	0.9000	-10.891%	20	6,287	-42.222%
2026-04-21	1.0100	1.0100	1.0100	1.0100	-5.607%	30	6,264	-48.515%
2026-04-20	1.0300	1.0700	1.0000	1.0700	+1.905%	36	6,264	-51.402%
2026-04-17	1.1000	1.1000	1.0000	1.0500	+10.526%	1,883	6,258	-50.476%
2026-04-16	1.1500	1.1500	0.9500	0.9500	-13.636%	5	6,262	-45.263%
2026-04-15	0.9800	1.1000	0.9800	1.1000	+11.111%	35	6,265	-52.727%
2026-04-14	1.0200	1.0500	0.9900	0.9900	+10.000%	30	6,273	-47.475%
2026-04-13	0.9000	0.9000	0.9000	0.9000	-11.765%	1	6,246	-42.222%
2026-04-10	1.0200	1.0200	1.0200	1.0200	-11.304%	5	6,246	-49.020%
2026-04-02	0.9400	1.1500	0.9400	1.1500	+6.481%	130	6,246	-54.783%
2026-03-31	0.9500	1.0800	0.9500	1.0800	+33.333%	16	6,246	-51.852%
2026-03-26	0.9500	0.9500	0.8100	0.8100	-19.000%	17	6,246	-35.802%
2026-03-25	1.1000	1.1600	1.0000	1.0000	+14.943%	13	6,236	-48.000%
2026-03-24	0.8700	0.8700	0.8700	0.8700	-13.000%	1	6,235	-40.230%
2026-03-23	0.9000	1.0000	0.8900	1.0000	+21.951%	10	6,234	-48.000%
2026-03-20	0.8200	0.8200	0.8200	0.8200	-3.529%	2	6,230	-36.585%
2026-03-19	1.0600	1.0600	0.7700	0.8500	-32.000%	321	6,230	-38.824%
2026-03-18	1.3000	1.3000	1.1000	1.2500	-10.714%	250	6,141	-58.400%
2026-03-17	1.4000	1.4000	1.4000	1.4000	+6.061%	1	6,106	-62.857%
2026-03-16	1.5000	1.5000	1.3100	1.3200	-10.204%	761	6,106	-60.606%
2026-03-13	1.6000	1.6000	1.4200	1.4700	-13.529%	27	5,946	-64.626%
2026-03-12	1.7500	1.8000	1.7000	1.7000	-15.000%	28	5,947	-69.412%
2026-03-10	2.2000	2.2000	2.0000	2.0000	+8.108%	7	5,953	-74.000%
2026-03-09	1.7500	1.8500	1.7300	1.8500	-15.138%	26	5,953	-71.892%
2026-03-06	2.1800	2.1800	2.1800	2.1800	+7.389%	1	5,987	-76.147%
2026-03-05	2.3000	2.3000	2.0300	2.0300	-21.318%	51	5,987	-74.384%
2026-03-04	2.5800	2.5800	2.5800	2.5800	+12.174%	1	5,996	-79.845%
2026-03-03	2.3900	2.4000	2.3000	2.3000	-23.333%	19	5,996	-77.391%
2026-03-02	2.8800	3.0000	2.8000	3.0000	-3.226%	268	5,996	-82.667%
2026-02-27	3.5000	3.5000	3.0000	3.1000	-8.824%	22	5,856	-83.226%
2026-02-26	3.5000	3.5000	2.9100	3.4000	+13.333%	12	5,835	-84.706%
2026-02-25	3.0000	3.0000	3.0000	3.0000	-5.063%	10	5,841	-82.667%
2026-02-24	2.9500	3.2000	2.9500	3.1600	-1.250%	197	5,841	-83.544%
2026-02-23	2.7500	3.2000	2.7500	3.2000	+14.286%	53	5,834	-83.750%
2026-02-20	2.8000	3.0000	2.7000	2.8000	+3.704%	31	5,849	-81.429%
2026-02-19	2.7000	2.7000	2.7000	2.7000	+12.500%	2	5,826	-80.741%
2026-02-17	2.4000	2.4000	2.4000	2.4000	-13.043%	1	5,824	-78.333%
2026-02-13	2.7000	2.7600	2.7000	2.7600	+13.115%	6	5,817	-81.159%
2026-02-12	2.5000	2.5300	2.4400	2.4400	-15.862%	13	5,817	-78.689%
2026-02-11	2.9900	2.9900	2.9000	2.9000	+1.754%	18	5,805	-82.069%
2026-02-10	3.0200	3.0200	2.7500	2.8500	+9.615%	22	5,789	-81.754%
2026-02-06	2.5500	2.6000	2.5500	2.6000	+7.438%	6	5,784	-80.000%
2026-02-05	2.5000	2.6000	2.3000	2.4200	-13.571%	42	5,778	-78.512%
2026-02-04	3.1000	3.1000	2.8000	2.8000	+4.089%	3	5,784	-81.429%
2026-02-03	3.1300	3.1300	2.6900	2.6900	-7.241%	7	5,782	-80.669%
2026-02-02	2.9000	2.9000	2.9000	2.9000	+11.538%	1	5,783	-82.069%
2026-01-30	3.1300	3.1900	2.5000	2.6000	-36.585%	75	5,782	-80.000%
2026-01-29	4.1300	4.2000	3.5400	4.1000	-0.243%	88	5,756	-87.317%
2026-01-28	4.2000	4.2000	3.9000	4.1100	+0.244%	27	5,722	-87.348%
2026-01-27	4.1000	4.1100	3.7600	4.1000	-2.381%	158	5,707	-87.317%
2026-01-26	4.6100	4.8000	4.1400	4.2000	+2.439%	570	5,609	-87.619%
2026-01-23	3.8000	4.1300	3.6400	4.1000	+10.811%	3,442	5,539	-87.317%
2026-01-22	2.9200	3.7000	2.9200	3.7000	+38.577%	98	5,528	-85.946%
2026-01-21	2.7000	2.8000	2.5000	2.6700	-0.373%	61	5,477	-80.524%
2026-01-20	2.5000	2.8000	2.4900	2.6800	+12.134%	5,101	5,468	-80.597%
2026-01-16	2.1500	2.3900	1.9400	2.3900	+3.017%	234	332	-78.243%
2026-01-15	2.3500	2.3900	2.1700	2.3200	0.000%	142	332	-77.586%
2026-01-14	2.2000	2.3200	2.0500	2.3200	+0.870%	76	197	-77.586%
2026-01-13	2.3500	2.3500	2.2700	2.3000	+5.991%	24	127	-77.391%
2026-01-12	2.1500	2.2500	2.1500	2.1700	+16.667%	85	115	-76.037%
2026-01-09	2.0000	2.0000	1.6000	1.8600	+16.250%	27	41	-72.043%
2026-01-08	1.6000	1.6000	1.6000	1.6000	0.000%	1	24	-67.500%
2026-01-07	1.6000	1.6000	1.5500	1.6000	+9.589%	23	23	-67.500%
2026-01-06	1.7600	1.8000	1.4600	1.4600	0.000%	3	3	-64.384%