Dark

EXK20280121C10
EXK Jan 21 2028 10.00 Call (EXK280121C00010000)
option OPRA

EOD

Sep 3, 2026

4.80+9.091%(+0.40)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	5.0000	5.0000	4.7000	4.8000	+9.091%	28	12,592	0.000%
2026-09-02	4.4000	4.4000	4.4000	4.4000	+18.919%	11	12,592	+9.091%
2026-09-01	3.7000	3.7000	3.7000	3.7000	-11.905%	1	12,582	+29.730%
2026-08-31	4.2000	4.2000	4.2000	4.2000	-0.238%	4	12,582	+14.286%
2026-08-28	4.2100	4.2100	4.2100	4.2100	-9.462%	2	12,582	+14.014%
2026-08-27	4.7200	4.7200	4.6500	4.6500	+7.143%	4	12,582	+3.226%
2026-08-26	4.4500	4.4500	4.3400	4.3400	-3.556%	8	12,583	+10.599%
2026-08-25	4.4000	4.6000	4.4000	4.5000	+7.143%	9	12,583	+6.667%
2026-08-24	4.3000	4.3000	4.2000	4.2000	0.000%	10	12,583	+14.286%
2026-08-21	4.5000	4.5000	4.2000	4.2000	+16.667%	30	12,583	+14.286%
2026-08-20	4.7300	4.7900	3.6000	3.6000	-20.000%	9	12,603	+33.333%
2026-08-19	4.5000	4.9000	4.5000	4.5000	+14.796%	13	12,603	+6.667%
2026-08-17	3.9000	4.1000	3.8000	3.9200	-9.885%	35	12,603	+22.449%
2026-08-14	4.3000	4.4000	4.2700	4.3500	+6.098%	48	12,623	+10.345%
2026-08-13	4.1000	4.1000	4.1000	4.1000	-5.312%	1	12,598	+17.073%
2026-08-12	4.3000	4.3500	4.3000	4.3300	+0.698%	52	12,598	+10.855%
2026-08-11	3.7300	4.3000	3.7300	4.3000	+4.623%	6	12,598	+11.628%
2026-08-10	4.0000	4.1100	3.8000	4.1100	+17.765%	402	12,730	+16.788%
2026-08-07	3.6000	3.7000	3.4000	3.4900	+12.581%	40	12,587	+37.536%
2026-08-06	3.2000	3.2000	2.9000	3.1000	-3.125%	22	12,586	+54.839%
2026-08-05	3.2000	3.2000	3.2000	3.2000	-3.030%	3	12,586	+50.000%
2026-08-04	3.3000	3.3000	3.3000	3.3000	+34.694%	30	12,586	+45.455%
2026-08-03	2.4500	2.4500	2.4500	2.4500	+10.860%	2	12,586	+95.918%
2026-07-31	2.3000	2.3000	2.2100	2.2100	-7.917%	2,001	12,586	+117.195%
2026-07-30	2.4000	2.4000	2.4000	2.4000	-4.000%	3	10,618	+100.000%
2026-07-29	2.3500	2.5000	2.3500	2.5000	+0.402%	26	10,618	+92.000%
2026-07-28	2.5000	2.5400	2.4000	2.4900	-4.231%	27	10,607	+92.771%
2026-07-27	3.1400	3.1400	2.6000	2.6000	+6.122%	6	10,596	+84.615%
2026-07-24	3.0800	3.0800	2.4500	2.4500	-7.547%	32	10,596	+95.918%
2026-07-23	2.7100	3.0000	2.6500	2.6500	-11.667%	6	10,606	+81.132%
2026-07-22	3.0000	3.0000	3.0000	3.0000	+11.524%	2	10,603	+60.000%
2026-07-21	2.1000	2.6900	2.1000	2.6900	+19.556%	51	10,602	+78.439%
2026-07-20	2.5000	2.5000	2.2500	2.2500	-2.174%	11	10,596	+113.333%
2026-07-17	2.4100	2.4100	2.2600	2.3000	0.000%	31	10,596	+108.696%
2026-07-16	2.5000	2.5000	2.2400	2.3000	-13.208%	2,359	10,611	+108.696%
2026-07-15	2.6500	2.6500	2.4500	2.6500	-1.852%	1,039	8,761	+81.132%
2026-07-14	3.0000	3.0000	2.6600	2.7000	+3.846%	1,144	8,013	+77.778%
2026-07-13	3.6000	3.6000	2.6000	2.6000	-13.043%	4,001	7,009	+84.615%
2026-07-10	2.9800	2.9900	2.7500	2.9900	+4.912%	25	3,008	+60.535%
2026-07-09	2.8500	2.8500	2.8500	2.8500	+14.000%	4	3,003	+68.421%
2026-07-08	2.7500	2.7500	2.5000	2.5000	-11.661%	48	3,003	+92.000%
2026-07-07	2.9300	2.9300	2.2000	2.8300	-10.159%	4	3,044	+69.611%
2026-07-06	3.2000	3.2500	3.1000	3.1500	+3.960%	13	3,046	+52.381%
2026-07-02	3.1000	3.2500	3.0300	3.0300	-2.258%	29	3,040	+58.416%
2026-07-01	3.1000	3.1000	2.9800	3.1000	0.000%	4	3,040	+54.839%
2026-06-30	3.3000	3.3000	3.0000	3.1000	+1.307%	4	3,038	+54.839%
2026-06-29	2.8800	3.0600	2.8800	3.0600	-3.774%	3	3,038	+56.863%
2026-06-26	3.1000	3.1800	3.0800	3.1800	+9.655%	31	3,040	+50.943%
2026-06-25	2.9000	2.9000	2.9000	2.9000	+10.687%	7	3,010	+65.517%
2026-06-24	2.6600	2.7500	2.5700	2.6200	-9.655%	57	3,016	+83.206%
2026-06-23	3.0000	3.0000	2.9000	2.9000	-10.769%	42	3,025	+65.517%
2026-06-22	3.2300	3.2500	3.2300	3.2500	-9.722%	6	3,004	+47.692%
2026-06-17	3.6000	3.6000	3.6000	3.6000	0.000%	1	3,001	+33.333%
2026-06-15	3.7500	3.8000	3.6000	3.6000	+5.882%	15	3,001	+33.333%
2026-06-12	3.3100	3.5000	3.1300	3.4000	+23.636%	15	2,998	+41.176%
2026-06-11	2.5000	2.8000	2.5000	2.7500	+7.843%	125	2,995	+74.545%
2026-06-10	2.8000	2.8000	2.5500	2.5500	-8.929%	258	2,995	+88.235%
2026-06-09	3.0400	3.0400	2.6000	2.8000	-6.667%	42	2,881	+71.429%
2026-06-08	3.1000	3.1000	3.0000	3.0000	-6.250%	9	2,846	+60.000%
2026-06-05	3.3500	3.5000	2.9000	3.2000	-13.514%	161	2,846	+50.000%
2026-06-04	3.7000	3.7000	3.7000	3.7000	-7.500%	50	2,825	+29.730%
2026-06-03	3.7500	4.0000	3.6700	4.0000	-2.676%	59	2,825	+20.000%
2026-06-02	4.1100	4.1100	4.1100	4.1100	-2.143%	1	2,830	+16.788%
2026-06-01	4.3000	4.3000	3.9200	4.2000	-5.830%	12	2,830	+14.286%
2026-05-29	4.4600	4.4600	4.4600	4.4600	+7.990%	4	2,830	+7.623%
2026-05-28	4.1300	4.1300	4.1300	4.1300	+8.684%	4	2,830	+16.223%
2026-05-27	3.8000	3.8000	3.7500	3.8000	+2.426%	76	2,826	+26.316%
2026-05-22	5.2000	5.2000	3.6400	3.7100	-2.368%	2,177	1,731	+29.380%
2026-05-21	3.6200	3.8000	3.6200	3.8000	+4.110%	6	1,725	+26.316%
2026-05-19	3.7300	3.7300	3.6300	3.6500	-8.060%	72	1,725	+31.507%
2026-05-18	4.2800	4.2800	3.9700	3.9700	-7.674%	10	1,715	+20.907%
2026-05-15	5.2800	5.2800	4.2500	4.3000	-13.655%	47	1,715	+11.628%
2026-05-14	5.7600	5.7600	4.9000	4.9800	-7.778%	36	1,705	-3.614%
2026-05-13	6.0700	6.0700	5.4000	5.4000	+12.266%	10	1,662	-11.111%
2026-05-12	5.1800	5.3000	4.8100	4.8100	-1.837%	17	1,662	-0.208%
2026-05-11	4.5000	4.9000	4.5000	4.9000	+12.385%	7	1,662	-2.041%
2026-05-08	4.8000	4.8000	4.3600	4.3600	+1.160%	2	1,659	+10.092%
2026-05-07	5.0100	5.1400	4.3100	4.3100	+16.486%	246	1,659	+11.369%
2026-05-06	3.7000	3.8200	3.6100	3.7000	+10.119%	23	1,586	+29.730%
2026-05-05	3.5000	3.5400	3.3600	3.3600	-9.189%	123	1,582	+42.857%
2026-05-04	4.3000	4.3000	3.7000	3.7000	0.000%	16	1,497	+29.730%
2026-05-01	3.8500	4.2900	3.7000	3.7000	-2.632%	7	1,486	+29.730%
2026-04-30	3.7000	3.8000	3.7000	3.8000	+4.110%	61	1,486	+26.316%
2026-04-29	3.6500	3.6500	3.6500	3.6500	-3.947%	5	1,467	+31.507%
2026-04-28	3.3000	4.0000	3.3000	3.8000	-5.000%	34	1,467	+26.316%
2026-04-27	4.1500	4.1500	4.0000	4.0000	-4.762%	3	1,487	+20.000%
2026-04-24	4.2000	4.2000	4.1000	4.2000	+1.449%	8	1,485	+14.286%
2026-04-22	4.1200	4.1400	4.1200	4.1400	+8.947%	22	1,481	+15.942%
2026-04-21	4.2300	4.3100	3.8000	3.8000	-11.628%	7	1,482	+26.316%
2026-04-20	4.3000	4.3000	4.3000	4.3000	-6.522%	26	1,486	+11.628%
2026-04-17	4.7500	5.2000	4.6000	4.6000	+6.236%	12	1,486	+4.348%
2026-04-16	4.3300	4.3300	4.3300	4.3300	-1.814%	10	1,484	+10.855%
2026-04-15	4.3100	4.4100	4.2000	4.4100	+1.379%	10	1,484	+8.844%
2026-04-14	4.5000	4.8000	4.2000	4.3500	+6.098%	36	1,486	+10.345%
2026-04-10	4.2800	4.2800	4.1000	4.1000	-3.756%	5	1,460	+17.073%
2026-04-09	4.8000	4.8000	4.2500	4.2600	-2.740%	50	1,455	+12.676%
2026-04-08	4.9500	5.0000	4.3800	4.3800	+5.542%	56	1,415	+9.589%
2026-04-07	4.1500	4.1500	4.1500	4.1500	-5.682%	1	1,397	+15.663%
2026-04-02	4.0000	4.4000	4.0000	4.4000	-1.786%	15	1,399	+9.091%
2026-04-01	4.4100	4.5000	4.4100	4.4800	+9.268%	90	1,399	+7.143%
2026-03-31	4.0100	4.4000	4.0000	4.1000	+12.329%	27	1,402	+17.073%
2026-03-30	3.8300	3.8300	3.5800	3.6500	-1.351%	14	1,380	+31.507%
2026-03-27	3.7500	3.8000	3.5000	3.7000	-1.333%	79	1,386	+29.730%
2026-03-26	4.1000	4.1000	3.6800	3.7500	-6.250%	13	1,456	+28.000%
2026-03-25	5.2000	5.2000	4.0000	4.0000	+3.896%	3	1,450	+20.000%
2026-03-23	3.6000	3.8500	3.6000	3.8500	+16.667%	11	1,448	+24.675%
2026-03-20	4.0000	4.0000	3.2000	3.3000	-8.333%	85	1,438	+45.455%
2026-03-19	3.6000	3.6000	3.5400	3.6000	-18.182%	8	1,396	+33.333%
2026-03-18	4.8000	4.8000	4.3000	4.4000	-15.547%	233	1,392	+9.091%
2026-03-17	4.8000	5.2100	4.8000	5.2100	+6.327%	43	1,421	-7.869%
2026-03-16	4.9000	4.9000	4.9000	4.9000	+2.083%	5	1,418	-2.041%
2026-03-13	5.7000	5.7000	4.5000	4.8000	-9.434%	20	1,413	0.000%
2026-03-12	5.6000	5.6000	5.3000	5.3000	-1.852%	11	1,400	-9.434%
2026-03-11	5.8000	5.8000	5.4000	5.4000	-8.007%	8	1,391	-11.111%
2026-03-10	6.0000	6.1000	5.8000	5.8700	+7.117%	32	1,391	-18.228%
2026-03-09	5.5000	5.5000	5.1000	5.4800	-5.517%	63	1,385	-12.409%
2026-03-06	5.9000	5.9000	5.5900	5.8000	+1.754%	82	1,322	-17.241%
2026-03-05	6.2800	6.2800	5.7000	5.7000	-15.556%	80	1,288	-15.789%
2026-03-04	6.7000	6.7500	6.5500	6.7500	+5.469%	92	1,333	-28.889%
2026-03-03	6.6000	6.7000	6.1700	6.4000	-9.348%	37	1,331	-25.000%
2026-03-02	7.3500	7.3500	7.0600	7.0600	-4.723%	30	1,329	-32.011%
2026-02-27	7.8000	7.8000	7.4100	7.4100	-5.000%	81	1,314	-35.223%
2026-02-25	8.3000	8.3000	7.8000	7.8000	+4.000%	43	1,322	-38.462%
2026-02-24	7.2000	7.5000	7.2000	7.5000	+3.878%	3	1,322	-36.000%
2026-02-23	7.4300	7.4300	7.1000	7.2200	+3.143%	68	1,322	-33.518%
2026-02-20	6.8000	7.0000	6.8000	7.0000	+7.692%	3	1,293	-31.429%
2026-02-19	6.0300	6.5000	6.0300	6.5000	+22.642%	2	1,294	-26.154%
2026-02-17	5.6000	5.6000	5.3000	5.3000	-14.791%	2	1,294	-9.434%
2026-02-13	6.2200	6.2200	6.2200	6.2200	+13.091%	1	1,295	-22.830%
2026-02-12	6.5400	6.6700	5.5000	5.5000	-22.535%	114	1,295	-12.727%
2026-02-11	7.1000	7.1000	7.1000	7.1000	+6.129%	40	1,292	-32.394%
2026-02-09	6.3600	6.9000	6.3600	6.6900	+7.903%	11	1,292	-28.251%
2026-02-06	5.9000	6.2000	5.9000	6.2000	+11.511%	103	1,287	-22.581%
2026-02-05	5.6500	5.6500	5.5000	5.5600	-14.462%	4	1,244	-13.669%
2026-02-04	6.7500	6.8000	6.5000	6.5000	0.000%	41	1,242	-26.154%
2026-02-03	6.0600	6.5000	6.0600	6.5000	+13.636%	21	1,216	-26.154%
2026-02-02	6.0000	6.4000	5.4000	5.7200	-4.825%	135	1,199	-16.084%
2026-01-30	7.1600	7.1600	5.8000	6.0100	-19.867%	94	1,210	-20.133%
2026-01-29	7.4000	7.5000	7.2600	7.5000	-9.639%	67	1,180	-36.000%
2026-01-28	8.0000	8.3000	7.7700	8.3000	+5.063%	58	1,167	-42.169%
2026-01-27	8.2300	8.2800	7.9000	7.9000	-12.222%	45	1,119	-39.241%
2026-01-26	9.0000	9.2900	9.0000	9.0000	+7.784%	99	1,154	-46.667%
2026-01-23	8.3100	8.6000	8.3100	8.3500	+6.914%	46	1,097	-42.515%
2026-01-22	7.4000	7.9000	7.4000	7.8100	+20.525%	49	1,086	-38.540%
2026-01-21	6.7000	6.8000	6.4800	6.4800	-3.284%	75	1,081	-25.926%
2026-01-20	7.0000	7.0000	6.2000	6.7000	+12.040%	26	1,029	-28.358%
2026-01-16	5.3000	5.9800	5.3000	5.9800	-0.333%	10	1,002	-19.732%
2026-01-15	5.7800	6.0000	5.6000	6.0000	+3.448%	13	1,002	-20.000%
2026-01-14	6.0000	6.0000	5.6800	5.8000	+2.113%	10	994	-17.241%
2026-01-13	5.9500	5.9500	5.5500	5.6800	+0.176%	110	984	-15.493%
2026-01-12	5.7700	5.7800	5.6000	5.6700	+10.097%	50	968	-15.344%
2026-01-09	5.4000	5.4000	5.1500	5.1500	+15.730%	2	945	-6.796%
2026-01-08	4.7000	4.7000	4.4500	4.4500	-1.111%	6	944	+7.865%
2026-01-07	4.5000	4.5000	4.5000	4.5000	-9.091%	4	939	+6.667%
2026-01-06	4.6400	4.9500	4.6400	4.9500	+5.319%	10	935	-3.030%
2026-01-05	4.9000	4.9400	4.7000	4.7000	+15.196%	38	903	+2.128%
2026-01-02	3.9400	4.0800	3.9400	4.0800	-5.116%	29	903	+17.647%
2025-12-31	4.7000	4.7000	4.3000	4.3000	-10.417%	210	968	+11.628%
2025-12-30	4.5500	4.8000	4.5500	4.8000	+6.667%	38	968	0.000%
2025-12-29	4.3700	4.9000	4.3300	4.5000	-3.846%	19	930	+6.667%
2025-12-26	4.6000	4.8000	4.6000	4.6800	+7.586%	119	920	+2.564%
2025-12-24	4.5600	4.5600	4.3500	4.3500	-6.452%	15	881	+10.345%
2025-12-23	4.7000	5.0500	4.6000	4.6500	-1.064%	5	881	+3.226%
2025-12-22	4.7300	4.8000	4.7000	4.7000	-2.083%	100	877	+2.128%
2025-12-19	4.8000	4.8000	4.8000	4.8000	+6.667%	11	967	0.000%
2025-12-18	4.5000	4.5000	4.5000	4.5000	+2.273%	1	956	+6.667%
2025-12-17	4.4500	4.4500	4.4000	4.4000	+2.326%	23	955	+9.091%
2025-12-16	4.3400	4.4000	4.1700	4.3000	-2.273%	26	935	+11.628%
2025-12-15	4.3000	4.4000	4.1000	4.4000	+10.000%	98	922	+9.091%
2025-12-12	4.5000	4.5000	4.0000	4.0000	-11.111%	18	870	+20.000%
2025-12-11	4.2000	4.6000	4.2000	4.5000	+21.622%	53	862	+6.667%
2025-12-10	3.7000	3.7000	3.7000	3.7000	-5.128%	1	864	+29.730%
2025-12-09	3.8000	3.9000	3.8000	3.9000	0.000%	2	864	+23.077%
2025-12-05	3.9000	3.9000	3.9000	3.9000	-4.878%	5	863	+23.077%
2025-12-03	4.1000	4.1000	4.1000	4.1000	+7.330%	1	868	+17.073%
2025-12-02	3.8200	3.8200	3.8200	3.8200	-13.182%	8	868	+25.654%
2025-12-01	4.5900	4.6800	4.3900	4.4000	-6.383%	13	868	+9.091%
2025-11-28	4.7000	4.7000	4.7000	4.7000	+30.556%	11	872	+2.128%
2025-11-26	3.5900	3.9000	3.5900	3.6000	+27.208%	112	749	+33.333%
2025-11-21	2.7500	2.8700	2.7500	2.8300	+2.909%	15	749	+69.611%
2025-11-19	3.4000	3.4000	2.7500	2.7500	-13.249%	70	747	+74.545%
2025-11-18	3.1700	3.1700	3.1700	3.1700	+4.967%	1	739	+51.420%
2025-11-17	3.0200	3.0200	3.0200	3.0200	-2.581%	2	739	+58.940%
2025-11-14	3.1000	3.1000	3.1000	3.1000	-5.199%	1	739	+54.839%
2025-11-13	3.3600	3.3600	3.2700	3.2700	-11.622%	14	738	+46.789%
2025-11-12	3.6000	3.7000	3.6000	3.7000	+8.824%	18	724	+29.730%
2025-11-10	3.3000	3.5500	3.3000	3.4000	+12.211%	47	726	+41.176%
2025-11-06	3.0300	3.0300	3.0300	3.0300	+6.316%	1	759	+58.416%
2025-11-05	2.9000	2.9100	2.8500	2.8500	-9.524%	5	758	+68.421%
2025-11-04	3.3000	3.3000	3.0000	3.1500	-4.545%	7	753	+52.381%
2025-10-31	3.6000	3.6000	3.3000	3.3000	-5.714%	26	756	+45.455%
2025-10-30	3.5000	3.5000	3.5000	3.5000	-1.408%	1	730	+37.143%
2025-10-29	3.6000	3.6000	3.4000	3.5500	+4.412%	55	729	+35.211%
2025-10-28	3.5700	3.5700	3.4000	3.4000	+4.294%	18	674	+41.176%
2025-10-27	3.9000	3.9000	3.2000	3.2600	-6.857%	60	672	+47.239%
2025-10-24	3.3000	3.6000	3.3000	3.5000	-1.961%	26	672	+37.143%
2025-10-23	3.5700	3.5700	3.5700	3.5700	+11.563%	8	663	+34.454%
2025-10-22	3.1000	3.2000	3.1000	3.2000	-21.951%	15	655	+50.000%
2025-10-20	4.1000	4.1000	4.1000	4.1000	0.000%	10	665	+17.073%
2025-10-17	4.3000	4.3000	4.1000	4.1000	-15.811%	20	675	+17.073%
2025-10-16	4.4000	5.0000	4.4000	4.8700	+15.952%	277	665	-1.437%
2025-10-15	4.0100	4.2000	3.9000	4.2000	+7.692%	210	392	+14.286%
2025-10-14	3.5200	3.9000	3.5200	3.9000	+21.875%	62	574	+23.077%
2025-10-13	3.2000	3.2000	3.2000	3.2000	+8.475%	5	554	+50.000%
2025-10-10	2.9500	2.9500	2.9500	2.9500	+7.273%	2	559	+62.712%
2025-10-09	3.1100	3.1100	2.7500	2.7500	-14.063%	140	558	+74.545%
2025-10-08	3.1000	3.2000	2.8600	3.2000	+6.667%	108	578	+50.000%
2025-10-07	3.0000	3.0000	3.0000	3.0000	-0.662%	10	476	+60.000%
2025-10-06	3.0100	3.0200	3.0100	3.0200	+5.965%	10	466	+58.940%
2025-10-03	2.8500	2.9700	2.8500	2.8500	+2.518%	40	456	+68.421%
2025-10-02	2.8500	2.8800	2.7800	2.7800	-5.763%	34	421	+72.662%
2025-10-01	3.0000	3.0000	2.9500	2.9500	+3.509%	2	394	+62.712%
2025-09-30	2.8500	3.2000	2.8500	2.8500	-3.390%	17	392	+68.421%
2025-09-29	3.1000	3.1000	2.8700	2.9500	-1.007%	94	382	+62.712%
2025-09-26	2.8500	3.0000	2.8500	2.9800	+10.370%	126	358	+61.074%
2025-09-25	2.7500	2.7600	2.7000	2.7000	+5.882%	47	232	+77.778%
2025-09-24	2.9300	2.9300	2.5500	2.5500	-12.069%	24	198	+88.235%
2025-09-23	2.8000	2.9000	2.8000	2.9000	+3.571%	2	178	+65.517%
2025-09-22	2.4200	2.8000	2.4200	2.8000	+41.414%	155	176	+71.429%
2025-09-19	1.9400	1.9800	1.9400	1.9800	+16.471%	2	21	+142.424%
2025-09-18	1.7000	1.7000	1.7000	1.7000	0.000%	1	21	+182.353%
2025-09-17	1.7000	1.7300	1.7000	1.7000	-0.585%	3	20	+182.353%
2025-09-16	1.8000	1.8000	1.7100	1.7100	-7.568%	8	17	+180.702%
2025-09-15	1.8600	1.8600	1.8500	1.8500	0.000%	9	9	+159.459%