Dark

EXK20280121C12.5
EXK Jan 21 2028 12.50 Call (EXK280121C00012500)
option OPRA

EOD

Sep 3, 2026

4.09+14.888%(+0.53)288

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	3.4900	4.1000	3.4900	4.0900	+14.888%	288	3,201	0.000%
2026-09-02	3.5900	3.5900	3.4200	3.5600	+7.879%	50	2,931	+14.888%
2026-09-01	3.3000	3.3000	3.3000	3.3000	-4.899%	1	2,891	+23.939%
2026-08-31	3.6000	3.6000	3.4700	3.4700	-3.611%	16	2,892	+17.867%
2026-08-28	3.6000	3.6000	3.3000	3.6000	-7.692%	258	2,882	+13.611%
2026-08-27	3.9000	3.9000	3.9000	3.9000	+6.267%	1	2,845	+4.872%
2026-08-26	3.6700	3.6700	3.6700	3.6700	-0.811%	1	2,844	+11.444%
2026-08-25	3.5000	3.7900	3.4200	3.7000	+5.714%	167	2,844	+10.541%
2026-08-24	3.6000	3.7000	3.4000	3.5000	+2.041%	57	2,750	+16.857%
2026-08-21	3.8000	3.8100	3.4300	3.4300	-4.722%	190	2,723	+19.242%
2026-08-20	3.8700	3.8700	3.6000	3.6000	-0.826%	9	2,720	+13.611%
2026-08-19	3.4200	3.7500	3.3000	3.6300	+21.812%	129	2,714	+12.672%
2026-08-18	3.2000	3.2000	2.9800	2.9800	-6.875%	47	2,694	+37.248%
2026-08-17	2.7000	3.2100	2.7000	3.2000	-5.882%	262	2,648	+27.813%
2026-08-14	3.4000	3.4000	3.4000	3.4000	+3.659%	9	2,780	+20.294%
2026-08-13	3.5000	3.5000	3.2800	3.2800	-6.286%	23	2,789	+24.695%
2026-08-12	3.5500	3.6400	3.5000	3.5000	+1.156%	61	2,767	+16.857%
2026-08-11	3.3100	3.7000	3.3100	3.4600	+4.848%	63	2,738	+18.208%
2026-08-10	2.8800	3.3000	2.8800	3.3000	+17.857%	11	2,693	+23.939%
2026-08-07	2.9500	2.9500	2.8000	2.8000	+9.804%	8	2,689	+46.071%
2026-08-05	2.4600	2.6700	2.4500	2.5500	+10.870%	11	2,681	+60.392%
2026-08-04	2.1800	2.3000	2.1800	2.3000	+21.053%	25	2,677	+77.826%
2026-08-03	1.9000	1.9000	1.9000	1.9000	+2.703%	1	2,682	+115.263%
2026-07-31	1.8500	1.8500	1.8500	1.8500	0.000%	1	2,682	+121.081%
2026-07-30	1.8600	1.8600	1.8500	1.8500	-7.500%	3	2,682	+121.081%
2026-07-29	2.0000	2.0000	1.8500	2.0000	-6.977%	14	2,682	+104.500%
2026-07-27	2.6500	2.6500	2.0300	2.1500	-4.444%	121	2,679	+90.233%
2026-07-24	2.2500	2.2500	2.2500	2.2500	-2.174%	1	2,658	+81.778%
2026-07-22	2.5000	2.5000	2.3000	2.3000	+5.991%	83	2,658	+77.826%
2026-07-21	2.1000	2.2000	2.1000	2.1700	+16.667%	9	2,739	+88.479%
2026-07-17	1.8500	1.9500	1.6500	1.8600	-13.488%	23	2,737	+119.892%
2026-07-15	2.4000	2.4000	2.1500	2.1500	-2.273%	6	2,738	+90.233%
2026-07-13	2.8500	2.8500	2.2000	2.2000	0.000%	3	2,733	+85.909%
2026-07-08	2.2000	2.2000	2.2000	2.2000	-8.333%	100	2,732	+85.909%
2026-07-07	2.2500	2.7000	2.2500	2.4000	-5.882%	13	2,632	+70.417%
2026-07-06	2.7000	2.7000	2.5500	2.5500	+2.000%	201	2,641	+60.392%
2026-07-01	2.2000	2.5000	2.2000	2.5000	0.000%	13	2,689	+63.600%
2026-06-29	2.5000	2.5000	2.5000	2.5000	+4.167%	1	2,690	+63.600%
2026-06-25	2.2000	2.4000	2.2000	2.4000	-2.041%	202	2,689	+70.417%
2026-06-24	2.6700	2.6700	2.2000	2.4500	+2.941%	45	2,768	+66.939%
2026-06-23	3.1300	3.1300	2.3800	2.3800	-10.189%	8	2,723	+71.849%
2026-06-22	2.6500	2.6500	2.6500	2.6500	-1.852%	2	2,721	+54.340%
2026-06-18	2.9000	2.9000	2.7000	2.7000	-10.596%	32	2,749	+51.481%
2026-06-15	3.7000	3.7000	3.0000	3.0200	+39.171%	13	2,749	+35.430%
2026-06-11	2.1200	2.3000	2.1200	2.1700	+3.333%	14	2,738	+88.479%
2026-06-10	2.1400	2.1400	2.1000	2.1000	-5.405%	3	2,725	+94.762%
2026-06-09	2.2000	2.2200	2.2000	2.2200	-9.388%	2	2,724	+84.234%
2026-06-08	2.5700	2.5700	2.4500	2.4500	+1.240%	202	2,722	+66.939%
2026-06-05	2.5500	2.5500	2.4200	2.4200	-21.935%	11	2,522	+69.008%
2026-06-04	3.1000	3.1000	3.1000	3.1000	0.000%	10	2,521	+31.935%
2026-06-03	3.1700	3.1700	3.1000	3.1000	-10.920%	9	2,531	+31.935%
2026-06-02	3.4800	3.4800	3.4800	3.4800	+5.455%	8	2,514	+17.529%
2026-05-27	3.1900	3.3000	3.1900	3.3000	+2.804%	11	2,514	+23.939%
2026-05-22	3.2000	3.2100	3.2000	3.2100	+12.632%	31	2,493	+27.414%
2026-05-21	2.8500	2.8500	2.8500	2.8500	-11.765%	1	2,492	+43.509%
2026-05-20	3.2300	3.2300	3.2300	3.2300	+4.194%	10	2,492	+26.625%
2026-05-19	3.1000	3.2000	3.0000	3.1000	-8.824%	867	2,749	+31.935%
2026-05-18	3.4000	3.6800	3.4000	3.4000	-5.556%	17	2,749	+20.294%
2026-05-15	3.6000	3.7500	3.6000	3.6000	-14.286%	13	2,749	+13.611%
2026-05-14	4.5500	4.5500	4.2000	4.2000	-10.638%	15	2,748	-2.619%
2026-05-13	4.7000	4.7200	4.7000	4.7000	+9.302%	8	2,729	-12.979%
2026-05-12	4.4600	4.4600	4.3000	4.3000	-5.908%	5	2,729	-4.884%
2026-05-11	4.1500	4.7500	4.1000	4.5700	+25.895%	130	2,729	-10.503%
2026-05-08	3.6300	3.6300	3.6300	3.6300	-9.250%	1	2,762	+12.672%
2026-05-07	4.1000	4.7000	4.0000	4.0000	+29.032%	24	2,762	+2.250%
2026-05-06	3.2000	3.2000	3.1000	3.1000	+6.897%	9	2,748	+31.935%
2026-05-05	3.0100	3.0100	2.9000	2.9000	-9.375%	24	2,744	+41.034%
2026-05-04	3.3300	3.3300	3.2000	3.2000	-5.882%	11	2,740	+27.813%
2026-05-01	3.2500	3.4000	3.2500	3.4000	+1.493%	21	2,725	+20.294%
2026-04-28	3.6000	3.6000	3.3500	3.3500	-11.842%	2	2,725	+22.090%
2026-04-24	3.2000	3.8000	3.2000	3.8000	+2.703%	3	2,725	+7.632%
2026-04-22	3.6500	3.7000	3.6500	3.7000	+5.714%	3	2,726	+10.541%
2026-04-21	3.5000	3.5800	3.4500	3.5000	-2.778%	316	3,030	+16.857%
2026-04-20	3.6000	3.6000	3.6000	3.6000	-6.494%	1	3,030	+13.611%
2026-04-17	4.1500	4.2000	3.8500	3.8500	+4.054%	49	3,029	+6.234%
2026-04-16	3.7000	3.7000	3.7000	3.7000	+2.778%	1	2,982	+10.541%
2026-04-15	3.5500	3.6500	3.5500	3.6000	-5.263%	22	2,981	+13.611%
2026-04-14	3.9300	3.9300	3.8000	3.8000	+8.571%	3	2,960	+7.632%
2026-04-13	3.5000	3.5000	3.5000	3.5000	0.000%	1	2,958	+16.857%
2026-04-10	3.7000	3.7000	3.5000	3.5000	-5.405%	82	2,957	+16.857%
2026-04-09	3.7000	3.7000	3.7000	3.7000	-2.632%	110	2,875	+10.541%
2026-04-08	3.8000	3.8000	3.8000	3.8000	+5.556%	1	2,765	+7.632%
2026-04-06	3.6000	3.6000	3.6000	3.6000	+2.857%	2	2,764	+13.611%
2026-04-02	3.4000	3.5000	3.4000	3.5000	-7.895%	14	2,750	+16.857%
2026-04-01	3.6700	3.8000	3.6700	3.8000	+7.955%	103	2,750	+7.632%
2026-03-31	3.5000	3.6000	3.3000	3.5200	+13.548%	76	2,649	+16.193%
2026-03-30	3.6000	3.6000	3.1000	3.1000	-11.429%	6	2,579	+31.935%
2026-03-27	3.3000	3.5000	3.2000	3.5000	-2.778%	151	2,576	+16.857%
2026-03-25	3.6000	3.6000	3.6000	3.6000	+5.882%	10	2,425	+13.611%
2026-03-24	3.3000	3.4500	3.3000	3.4000	+4.938%	654	2,415	+20.294%
2026-03-23	3.0800	3.2400	3.0800	3.2400	+13.287%	13	1,765	+26.235%
2026-03-20	3.1000	3.1000	2.8000	2.8600	-4.667%	13	1,767	+43.007%
2026-03-19	2.9600	3.2000	2.9500	3.0000	-18.919%	36	1,761	+36.333%
2026-03-18	3.9300	3.9300	3.7000	3.7000	-11.905%	10	1,749	+10.541%
2026-03-17	4.2000	4.2000	4.2000	4.2000	+2.439%	4	1,743	-2.619%
2026-03-16	4.1000	4.1000	4.1000	4.1000	-12.766%	6	1,743	-0.244%
2026-03-13	4.5000	4.7000	3.9500	4.7000	-4.858%	4	1,738	-12.979%
2026-03-12	4.9400	4.9400	4.9400	4.9400	+2.917%	15	1,738	-17.206%
2026-03-11	5.1000	5.1000	4.8000	4.8000	-6.433%	3	1,723	-14.792%
2026-03-10	5.1000	5.4000	5.1000	5.1300	+4.694%	27	1,721	-20.273%
2026-03-09	4.8000	4.9000	4.6500	4.9000	-7.547%	92	1,731	-16.531%
2026-03-06	5.2000	5.3000	5.2000	5.3000	0.000%	30	1,717	-22.830%
2026-03-05	5.3000	5.9000	5.3000	5.3000	-10.321%	83	1,687	-22.830%
2026-03-04	5.8500	5.9100	5.8500	5.9100	+2.073%	10	1,616	-30.795%
2026-03-03	5.6200	5.7900	5.3900	5.7900	-11.196%	263	1,617	-29.361%
2026-03-02	6.8800	6.8800	6.3900	6.5200	-8.811%	17	1,587	-37.270%
2026-02-27	6.9000	7.1500	6.9000	7.1500	+10.000%	8	1,580	-42.797%
2026-02-25	7.0000	7.3000	6.5000	6.5000	-4.412%	57	1,521	-37.077%
2026-02-24	6.4100	6.8000	6.4100	6.8000	+4.615%	53	1,521	-39.853%
2026-02-23	6.3000	6.5000	6.3000	6.5000	+6.908%	16	1,525	-37.077%
2026-02-20	6.0800	6.0800	6.0800	6.0800	+6.854%	3	1,531	-32.730%
2026-02-19	5.6000	5.6900	5.6000	5.6900	+1.607%	5	1,528	-28.120%
2026-02-18	6.3000	6.3000	5.4000	5.6000	+4.089%	23	1,523	-26.964%
2026-02-17	5.5400	5.5400	5.3800	5.3800	-10.333%	10	1,504	-23.978%
2026-02-13	6.0000	6.0000	6.0000	6.0000	+13.636%	30	1,494	-31.833%
2026-02-12	5.6700	5.6700	5.2800	5.2800	-2.222%	26	1,494	-22.538%
2026-02-11	6.2000	6.2000	5.4000	5.4000	-2.703%	21	1,485	-24.259%
2026-02-10	5.6500	5.6500	5.5500	5.5500	-7.500%	30	1,496	-26.306%
2026-02-09	6.0000	6.0000	5.8800	6.0000	+7.143%	7	1,520	-31.833%
2026-02-06	5.5000	5.6000	5.5000	5.6000	+20.950%	4	1,518	-26.964%
2026-02-05	5.1400	5.2800	4.6300	4.6300	-17.321%	161	1,515	-11.663%
2026-02-04	6.2000	6.2000	5.6000	5.6000	-4.274%	24	1,512	-26.964%
2026-02-03	5.6000	5.9000	5.4000	5.8500	+12.500%	41	1,492	-30.085%
2026-02-02	5.2000	5.2000	5.2000	5.2000	-0.383%	4	1,465	-21.346%
2026-01-30	6.1500	6.1500	5.2200	5.2200	-25.429%	182	1,461	-21.648%
2026-01-29	7.4600	7.4600	6.7000	7.0000	-6.667%	46	1,482	-41.571%
2026-01-28	7.9000	7.9000	7.4000	7.5000	+2.881%	12	1,440	-45.467%
2026-01-27	7.2000	7.4000	7.2000	7.2900	-5.325%	3	1,448	-43.896%
2026-01-26	8.0200	9.3000	7.6000	7.7000	+2.667%	67	1,447	-46.883%
2026-01-23	7.7000	7.7000	7.3000	7.5000	+5.042%	227	1,438	-45.467%
2026-01-22	6.5000	7.1400	6.2000	7.1400	+15.161%	232	1,354	-42.717%
2026-01-21	5.9300	6.2000	5.9300	6.2000	+5.085%	12	1,527	-34.032%
2026-01-20	5.7000	6.0000	5.4600	5.9000	+15.686%	86	1,515	-30.678%
2026-01-16	5.4000	5.4000	4.7000	5.1000	-0.971%	10	1,559	-19.804%
2026-01-15	5.0000	5.4000	5.0000	5.1500	+0.980%	16	1,559	-20.583%
2026-01-14	5.0000	5.1000	4.9900	5.1000	+2.000%	141	1,557	-19.804%
2026-01-13	5.2000	5.3500	5.0000	5.0000	+1.010%	243	1,416	-18.200%
2026-01-12	5.0000	5.1000	4.9500	4.9500	+10.000%	25	1,185	-17.374%
2026-01-09	4.6000	4.6000	4.5000	4.5000	+13.065%	55	1,173	-9.111%
2026-01-08	4.0000	4.0000	3.9800	3.9800	+2.051%	8	1,174	+2.764%
2026-01-07	4.0000	4.0000	3.9000	3.9000	-13.333%	3	1,166	+4.872%
2026-01-06	4.2000	4.5000	4.2000	4.5000	+7.143%	46	1,163	-9.111%
2026-01-05	4.2000	4.2000	4.2000	4.2000	+22.807%	50	1,075	-2.619%
2026-01-02	3.9200	3.9200	3.4200	3.4200	-6.812%	10	1,075	+19.591%
2025-12-31	3.8500	3.8500	3.6000	3.6700	-16.591%	237	1,289	+11.444%
2025-12-30	3.9000	4.4000	3.9000	4.4000	+11.959%	24	1,289	-7.045%
2025-12-29	3.7700	3.9300	3.7700	3.9300	-1.750%	4	1,277	+4.071%
2025-12-24	4.0000	4.0000	4.0000	4.0000	-5.882%	1	1,273	+2.250%
2025-12-22	4.2000	4.2500	4.2000	4.2500	+11.842%	8	1,273	-3.765%
2025-12-18	3.8000	3.8000	3.8000	3.8000	0.000%	1	1,265	+7.632%
2025-12-17	3.8500	3.8500	3.8000	3.8000	0.000%	13	1,264	+7.632%
2025-12-16	3.9000	3.9000	3.7400	3.8000	-7.317%	17	1,264	+7.632%
2025-12-11	4.1000	4.1000	4.1000	4.1000	+24.242%	50	1,259	-0.244%
2025-12-10	3.3000	3.4100	3.3000	3.3000	-5.444%	40	1,209	+23.939%
2025-12-09	3.4900	3.4900	3.4900	3.4900	+2.647%	1	1,229	+17.192%
2025-12-05	3.4000	3.4000	3.4000	3.4000	+6.250%	3	1,229	+20.294%
2025-12-04	3.1000	3.2700	3.1000	3.2000	-15.789%	12	1,226	+27.813%
2025-12-03	3.5000	3.8000	3.5000	3.8000	+7.042%	11	1,235	+7.632%
2025-12-02	3.1000	3.5500	3.1000	3.5500	-1.389%	13	1,225	+15.211%
2025-12-01	3.8000	3.8100	3.6000	3.6000	-7.692%	10	1,220	+13.611%
2025-11-28	3.8000	4.1000	3.8000	3.9000	+61.157%	19	1,214	+4.872%
2025-11-21	2.2000	2.4200	2.2000	2.4200	+2.979%	12	1,221	+69.008%
2025-11-20	2.3400	2.3500	2.3000	2.3500	-5.622%	3	1,211	+74.043%
2025-11-18	2.6900	2.6900	2.4900	2.4900	-4.231%	3	1,211	+64.257%
2025-11-17	2.6800	2.6800	2.6000	2.6000	-13.333%	3	1,211	+57.308%
2025-11-12	3.0000	3.0000	3.0000	3.0000	+29.310%	2	1,211	+36.333%
2025-11-07	2.0700	2.3200	2.0700	2.3200	-3.333%	44	1,210	+76.293%
2025-11-06	2.4700	2.4700	2.4000	2.4000	+6.667%	2	1,248	+70.417%
2025-11-05	2.4400	2.4400	2.2500	2.2500	-18.182%	2	1,248	+81.778%
2025-10-31	2.7500	2.7500	2.7500	2.7500	-11.290%	1	1,248	+48.727%
2025-10-30	3.1100	3.3000	3.1000	3.1000	-0.322%	19	1,247	+31.935%
2025-10-29	3.1100	3.1100	3.1100	3.1100	+9.123%	30	1,228	+31.511%
2025-10-28	2.8500	2.8500	2.8500	2.8500	+5.556%	4	1,198	+43.509%
2025-10-27	2.8000	3.0000	2.7000	2.7000	-10.891%	22	1,196	+51.481%
2025-10-24	2.9300	3.0300	2.9300	3.0300	+10.182%	2	1,196	+34.983%
2025-10-22	2.7500	2.7500	2.7500	2.7500	-23.611%	8	1,196	+48.727%
2025-10-20	3.6000	3.6000	3.6000	3.6000	+3.746%	2	1,181	+13.611%
2025-10-17	3.9300	3.9300	3.4700	3.4700	-22.889%	7	1,179	+17.867%
2025-10-16	4.1100	4.6000	4.1100	4.5000	+18.421%	240	1,176	-9.111%
2025-10-15	3.4000	4.6000	3.4000	3.8000	+18.750%	196	936	+7.632%
2025-10-14	3.1500	3.2000	3.1000	3.2000	+8.844%	120	1,105	+27.813%
2025-10-13	2.8500	2.9600	2.6500	2.9400	+17.600%	22	1,164	+39.116%
2025-10-10	2.5500	2.5500	2.4500	2.5000	+4.167%	22	1,173	+63.600%
2025-10-09	2.9500	2.9500	2.2000	2.4000	-2.041%	388	1,173	+70.417%
2025-10-08	2.4500	2.4500	2.4500	2.4500	-5.405%	2	1,005	+66.939%
2025-10-07	2.5500	2.5900	2.5500	2.5900	+4.858%	3	1,003	+57.915%
2025-10-06	2.6000	2.6000	2.4700	2.4700	+2.917%	39	1,000	+65.587%
2025-10-03	2.4600	2.4600	2.4000	2.4000	+6.667%	12	981	+70.417%
2025-10-02	2.2500	2.2500	2.2500	2.2500	-12.791%	10	979	+81.778%
2025-10-01	2.6500	2.8500	2.5800	2.5800	+7.500%	100	969	+58.527%
2025-09-30	2.3800	2.6500	2.3800	2.4000	-2.834%	17	919	+70.417%
2025-09-26	2.3500	2.5500	2.3500	2.4700	+9.292%	111	902	+65.587%
2025-09-25	2.2500	2.3000	2.2000	2.2600	+5.116%	386	800	+80.973%
2025-09-24	2.1600	2.2500	2.1500	2.1500	-6.522%	36	424	+90.233%
2025-09-23	2.4000	2.4500	2.3000	2.3000	-0.433%	44	388	+77.826%
2025-09-22	2.0000	2.3500	2.0000	2.3100	+35.088%	213	411	+77.056%
2025-09-19	1.5000	1.7100	1.4200	1.7100	+17.931%	18	199	+139.181%
2025-09-18	1.5700	1.5700	1.4000	1.4500	-12.121%	41	183	+182.069%
2025-09-17	1.4500	1.6500	1.4500	1.6500	+16.197%	8	143	+147.879%
2025-09-16	1.5500	1.5500	1.3600	1.4200	-5.333%	117	142	+188.028%
2025-09-15	1.5000	1.5000	1.5000	1.5000	0.000%	25	25	+172.667%