Dark

EXK20280121C15
EXK Jan 21 2028 15.00 Call (EXK280121C00015000)
option OPRA

EOD

Sep 3, 2026

3.22+7.333%(+0.22)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	3.2000	3.2200	3.1500	3.2200	+7.333%	10	3,666	0.000%
2026-09-02	3.2000	3.2000	2.8000	3.0000	-5.063%	58	3,657	+7.333%
2026-08-27	3.0900	3.2700	3.0900	3.1600	+7.119%	55	3,656	+1.899%
2026-08-26	2.9500	2.9500	2.9500	2.9500	-4.839%	1	3,606	+9.153%
2026-08-25	2.7000	3.2000	2.7000	3.1000	+6.897%	4	3,606	+3.871%
2026-08-24	3.0100	3.4000	2.8400	2.9000	+2.837%	14	3,607	+11.034%
2026-08-21	3.1000	3.1000	2.8200	2.8200	-9.615%	16	3,599	+14.184%
2026-08-20	3.0000	3.3200	3.0000	3.1200	+4.000%	19	3,593	+3.205%
2026-08-19	2.7500	3.3000	2.7500	3.0000	+13.636%	178	3,584	+7.333%
2026-08-18	2.6400	2.6400	2.6400	2.6400	-2.222%	1	3,698	+21.970%
2026-08-17	2.7600	2.7600	2.7000	2.7000	-12.903%	20	3,697	+19.259%
2026-08-14	2.8800	3.1000	2.8800	3.1000	+6.897%	5	3,687	+3.871%
2026-08-12	3.1000	3.1000	2.8800	2.9000	+1.754%	84	3,685	+11.034%
2026-08-11	2.9000	2.9300	2.8500	2.8500	+6.343%	22	3,734	+12.982%
2026-08-10	2.6700	2.6800	2.6200	2.6800	+14.043%	27	3,716	+20.149%
2026-08-07	2.5000	2.5000	2.3500	2.3500	+11.905%	76	3,702	+37.021%
2026-08-06	2.1500	2.1500	1.9100	2.1000	-12.500%	12	3,664	+53.333%
2026-08-05	2.4000	2.4000	2.4000	2.4000	+71.429%	5	3,662	+34.167%
2026-08-03	1.4000	1.4000	1.4000	1.4000	-6.667%	1	3,660	+130.000%
2026-07-30	1.7500	1.7500	1.4000	1.5000	-23.077%	18	3,661	+114.667%
2026-07-27	1.9500	1.9500	1.9500	1.9500	-2.500%	1	3,651	+65.128%
2026-07-22	2.1700	2.1700	2.0000	2.0000	+13.636%	7	3,651	+61.000%
2026-07-21	1.7600	1.7600	1.7600	1.7600	+11.392%	12	3,657	+82.955%
2026-07-20	1.5500	1.6000	1.5000	1.5800	-1.250%	36	3,657	+103.797%
2026-07-16	1.6000	1.6000	1.6000	1.6000	-21.569%	1	3,663	+101.250%
2026-07-15	2.0400	2.0400	2.0400	2.0400	+8.511%	1	3,662	+57.843%
2026-07-09	2.1700	2.1700	1.8800	1.8800	+1.622%	6	3,662	+71.277%
2026-07-08	1.8000	1.8500	1.8000	1.8500	-2.632%	2	3,666	+74.054%
2026-07-07	2.0000	2.0000	1.9000	1.9000	-13.636%	15	3,666	+69.474%
2026-07-06	2.2000	2.2000	2.2000	2.2000	+3.774%	5	3,676	+46.364%
2026-06-29	2.1000	2.1200	2.1000	2.1200	-3.196%	13	3,681	+51.887%
2026-06-26	2.1900	2.1900	2.1900	2.1900	+18.378%	25	3,668	+47.032%
2026-06-24	1.8500	1.9500	1.7000	1.8500	-20.940%	13	3,668	+74.054%
2026-06-22	2.3400	2.3400	2.3400	2.3400	-2.500%	1	3,669	+37.607%
2026-06-18	2.4000	2.4000	2.4000	2.4000	-7.692%	1	3,668	+34.167%
2026-06-16	2.6000	2.6000	2.6000	2.6000	+0.775%	24	3,668	+23.846%
2026-06-15	2.5500	2.6000	2.5500	2.5800	+77.931%	264	3,688	+24.806%
2026-06-11	2.5500	2.5500	1.4500	1.4500	-19.444%	9	3,888	+122.069%
2026-06-10	1.9600	1.9600	1.7500	1.8000	+1.695%	5	3,881	+78.889%
2026-06-09	1.7800	1.7800	1.7700	1.7700	-18.433%	675	3,880	+81.921%
2026-06-08	2.0700	2.1700	2.0700	2.1700	+24.000%	153	4,186	+48.387%
2026-06-05	2.4500	2.4500	1.7500	1.7500	-33.962%	64	4,336	+84.000%
2026-06-03	2.6000	2.6500	2.6000	2.6500	-1.487%	50	4,291	+21.509%
2026-06-01	2.6900	2.6900	2.6900	2.6900	-14.058%	3	4,249	+19.703%
2026-05-27	3.1300	3.1300	3.1300	3.1300	+11.786%	1	4,252	+2.875%
2026-05-26	2.8000	2.8000	2.8000	2.8000	+2.941%	4	4,252	+15.000%
2026-05-22	2.7400	2.7400	2.7000	2.7200	+0.741%	21	4,252	+18.382%
2026-05-21	2.6500	2.7000	2.6500	2.7000	+3.846%	200	4,444	+19.259%
2026-05-19	2.7000	2.7000	2.6000	2.6000	-10.035%	112	4,444	+23.846%
2026-05-18	2.8900	2.8900	2.8900	2.8900	-6.774%	1	4,338	+11.419%
2026-05-15	3.5000	3.5000	3.1000	3.1000	-16.216%	116	4,338	+3.871%
2026-05-14	3.7000	3.7000	3.7000	3.7000	-6.329%	40	4,237	-12.973%
2026-05-11	3.6000	4.1000	3.5000	3.9500	+27.419%	54	4,197	-18.481%
2026-05-08	3.1000	3.1000	3.1000	3.1000	-4.615%	101	4,185	+3.871%
2026-05-07	3.0000	4.0000	3.0000	3.2500	+18.182%	13	4,085	-0.923%
2026-05-06	2.7000	2.8000	2.7000	2.7500	-5.172%	31	4,080	+17.091%
2026-04-30	2.9000	2.9000	2.9000	2.9000	+5.455%	8	4,054	+11.034%
2026-04-29	2.7000	2.7500	2.7000	2.7500	-3.509%	15	4,054	+17.091%
2026-04-28	2.8500	2.8500	2.8500	2.8500	-10.658%	2	4,039	+12.982%
2026-04-24	3.1900	3.1900	3.1900	3.1900	+11.930%	1	4,037	+0.940%
2026-04-23	3.0000	3.0100	2.8000	2.8500	-10.095%	129	4,036	+12.982%
2026-04-16	3.1700	3.1700	3.1700	3.1700	-6.765%	1	3,995	+1.577%
2026-04-14	3.4000	3.4000	3.4000	3.4000	+13.333%	1	3,995	-5.294%
2026-04-13	3.0000	3.0000	3.0000	3.0000	-4.762%	56	3,994	+7.333%
2026-04-09	3.3000	3.3000	3.1500	3.1500	-8.960%	270	3,938	+2.222%
2026-04-08	3.6000	3.6000	3.3000	3.4600	+6.462%	153	3,683	-6.936%
2026-04-01	3.2000	3.3500	3.2000	3.2500	+15.248%	140	3,813	-0.923%
2026-03-30	2.9500	2.9500	2.8200	2.8200	-2.759%	34	3,684	+14.184%
2026-03-27	3.0000	3.0000	2.8200	2.9000	+1.754%	85	3,651	+11.034%
2026-03-26	2.8500	2.8500	2.8500	2.8500	+3.636%	1	3,646	+12.982%
2026-03-23	2.5600	2.7500	2.5600	2.7500	+10.000%	5	3,645	+17.091%
2026-03-20	2.6500	2.6500	2.5000	2.5000	-9.091%	299	3,644	+28.800%
2026-03-19	2.6500	2.7500	2.6000	2.7500	-11.290%	73	3,356	+17.091%
2026-03-18	3.3200	3.4800	3.1000	3.1000	-17.989%	34	3,299	+3.871%
2026-03-17	3.7800	3.7800	3.7800	3.7800	+8.000%	5	3,304	-14.815%
2026-03-16	3.4500	3.9000	3.4500	3.5000	-5.660%	8	3,304	-8.000%
2026-03-13	4.3000	4.3000	3.7100	3.7100	-15.297%	7	3,306	-13.208%
2026-03-12	4.3800	4.3800	4.3800	4.3800	-6.809%	10	3,300	-26.484%
2026-03-10	4.7000	4.9000	4.7000	4.7000	+6.818%	8	3,290	-31.489%
2026-03-09	4.3000	4.4000	4.1500	4.4000	-1.566%	1,110	3,285	-26.818%
2026-03-06	4.2400	4.4700	4.2400	4.4700	+1.591%	41	2,906	-27.964%
2026-03-05	4.5600	4.5600	4.2000	4.4000	-12.000%	75	2,906	-26.818%
2026-03-04	5.0000	5.0000	5.0000	5.0000	-3.846%	3	2,881	-35.600%
2026-03-03	5.2900	5.2900	5.0000	5.2000	-17.460%	32	2,884	-38.077%
2026-03-02	5.9600	6.3000	5.9600	6.3000	-4.545%	31	2,893	-48.889%
2026-02-27	6.0000	6.6000	6.0000	6.6000	+3.125%	139	2,862	-51.212%
2026-02-26	6.2200	6.4000	6.2000	6.4000	+0.313%	6	2,779	-49.688%
2026-02-25	6.3000	6.5000	6.2000	6.3800	+4.078%	36	2,754	-49.530%
2026-02-24	5.7000	6.1300	5.7000	6.1300	+2.167%	13	2,754	-47.471%
2026-02-23	6.0000	6.0000	6.0000	6.0000	+11.111%	10	2,756	-46.333%
2026-02-20	5.6000	5.7000	5.4000	5.4000	+6.931%	29	2,746	-40.370%
2026-02-18	5.4000	5.4000	5.0500	5.0500	+5.870%	12	2,735	-36.238%
2026-02-17	4.7700	4.7700	4.7700	4.7700	+1.489%	10	2,728	-32.495%
2026-02-13	4.4000	4.8000	4.4000	4.7000	+0.427%	14	2,711	-31.489%
2026-02-12	5.5000	5.5000	4.6800	4.6800	-22.000%	27	2,711	-31.197%
2026-02-11	5.0500	6.0000	5.0500	6.0000	+9.290%	5	2,708	-46.333%
2026-02-10	5.3900	5.4900	5.3900	5.4900	-0.182%	5	2,705	-41.348%
2026-02-09	5.0000	5.6000	5.0000	5.5000	+10.000%	9	2,710	-41.455%
2026-02-06	5.0000	5.0000	4.8500	5.0000	+19.048%	105	2,713	-35.600%
2026-02-05	4.9000	5.1000	4.2000	4.2000	-22.222%	451	2,619	-23.333%
2026-02-04	5.4000	5.4000	5.4000	5.4000	+1.887%	30	2,953	-40.370%
2026-02-03	5.3000	5.4000	5.2000	5.3000	+15.217%	15	2,983	-39.245%
2026-02-02	4.9000	4.9000	4.5000	4.6000	-3.967%	31	2,982	-30.000%
2026-01-30	5.4500	5.8200	4.6500	4.7900	-26.080%	200	2,980	-32.777%
2026-01-29	7.0000	7.0000	6.0000	6.4800	-7.429%	284	3,017	-50.309%
2026-01-28	7.0000	7.0000	6.8000	7.0000	+2.190%	54	2,802	-54.000%
2026-01-27	6.6000	6.8500	6.5000	6.8500	-1.580%	50	2,792	-52.993%
2026-01-26	7.8000	8.2700	6.9600	6.9600	+0.870%	159	2,783	-53.736%
2026-01-23	6.7200	7.2000	6.7200	6.9000	+6.977%	23	2,729	-53.333%
2026-01-22	5.1400	6.4500	5.1400	6.4500	+26.969%	142	2,716	-50.078%
2026-01-21	5.3000	5.3000	5.0000	5.0800	-2.495%	17	2,640	-36.614%
2026-01-20	4.8000	5.4900	4.8000	5.2100	+13.261%	31	2,628	-38.196%
2026-01-16	4.4700	4.6000	4.3500	4.6000	0.000%	217	2,458	-30.000%
2026-01-15	4.2900	4.6000	4.2900	4.6000	+6.977%	20	2,458	-30.000%
2026-01-14	4.3600	4.7000	4.2000	4.3000	-3.371%	103	2,445	-25.116%
2026-01-13	4.5000	4.5000	4.4500	4.4500	+3.972%	6	2,416	-27.640%
2026-01-12	4.4700	4.4700	4.2800	4.2800	+8.354%	73	2,421	-24.766%
2026-01-09	3.8800	4.0000	3.8800	3.9500	+14.493%	46	2,421	-18.481%
2026-01-08	3.5000	3.8000	3.4500	3.4500	-6.757%	19	2,428	-6.667%
2026-01-07	3.4900	3.7000	3.4900	3.7000	+1.370%	12	2,424	-12.973%
2026-01-06	3.6000	3.8000	3.4900	3.6500	-1.351%	1,527	2,413	-11.781%
2026-01-05	3.7000	3.8000	3.7000	3.7000	+20.130%	33	2,887	-12.973%
2026-01-02	3.6000	3.6000	2.6700	3.0800	-8.060%	20	2,887	+4.545%
2025-12-31	3.3400	3.3500	2.9000	3.3500	-11.842%	256	3,141	-3.881%
2025-12-30	3.4000	3.8000	3.4000	3.8000	+15.152%	11	3,141	-15.263%
2025-12-29	3.3000	3.3000	3.3000	3.3000	-5.983%	1	3,141	-2.424%
2025-12-26	3.4400	3.6000	3.3000	3.5100	+5.723%	30	3,140	-8.262%
2025-12-24	3.6000	3.6000	3.3200	3.3200	-7.778%	11	3,130	-3.012%
2025-12-23	3.4900	3.6000	3.3200	3.6000	+2.857%	67	3,130	-10.556%
2025-12-22	3.5100	3.8000	3.5000	3.5000	0.000%	93	3,081	-8.000%
2025-12-19	3.5000	3.6000	3.5000	3.5000	+2.041%	21	3,022	-8.000%
2025-12-18	3.4300	3.4300	3.4300	3.4300	+0.882%	2	3,032	-6.122%
2025-12-17	3.4000	3.4000	3.4000	3.4000	+9.677%	1	3,032	-5.294%
2025-12-15	3.1000	3.1000	3.1000	3.1000	+6.897%	1	3,033	+3.871%
2025-12-12	3.5000	3.5000	2.9000	2.9000	-13.690%	13	3,033	+11.034%
2025-12-11	3.3000	3.5500	3.1500	3.3600	+11.628%	16	3,034	-4.167%
2025-12-10	3.0100	3.0100	3.0100	3.0100	+11.481%	2	3,043	+6.977%
2025-12-09	2.7000	2.7000	2.7000	2.7000	-6.897%	6	3,041	+19.259%
2025-12-04	2.9000	2.9500	2.9000	2.9000	-9.375%	202	3,035	+11.034%
2025-12-03	3.2000	3.2000	3.2000	3.2000	+8.475%	1	3,033	+0.625%
2025-12-02	3.1000	3.1000	2.8500	2.9500	-7.813%	86	3,034	+9.153%
2025-12-01	3.6000	3.6000	3.0000	3.2000	-5.882%	475	3,010	+0.625%
2025-11-28	3.2000	3.7000	3.2000	3.4000	+51.111%	254	3,086	-5.294%
2025-11-24	2.3000	2.3000	2.2000	2.2500	+12.500%	5	3,170	+43.111%
2025-11-21	1.9800	2.1000	1.9100	2.0000	+2.041%	23	3,170	+61.000%
2025-11-20	2.2600	2.2600	1.9600	1.9600	-15.880%	32	3,150	+64.286%
2025-11-19	2.3300	2.3300	2.3300	2.3300	+2.193%	300	3,134	+38.197%
2025-11-18	2.2000	2.2800	2.2000	2.2800	+1.333%	3	3,434	+41.228%
2025-11-17	2.3000	2.3000	2.2500	2.2500	-4.255%	3	3,434	+43.111%
2025-11-14	2.1600	2.5000	2.1600	2.3500	-8.560%	47	3,433	+37.021%
2025-11-13	2.5400	2.5700	2.5000	2.5700	-6.545%	90	3,420	+25.292%
2025-11-12	2.5000	2.7500	2.4500	2.7500	+27.907%	724	3,400	+17.091%
2025-11-11	2.2100	2.2100	2.1500	2.1500	-2.273%	12	4,092	+49.767%
2025-11-07	2.0000	2.2000	1.8500	2.2000	+4.265%	22	4,092	+46.364%
2025-11-06	2.0400	2.1100	2.0400	2.1100	+1.442%	10	4,091	+52.607%
2025-11-05	2.1000	2.2300	1.9500	2.0800	+1.463%	502	4,095	+54.808%
2025-11-04	2.3500	2.3500	2.0500	2.0500	-18.000%	10	4,496	+57.073%
2025-11-03	2.6900	2.6900	2.4500	2.5000	+4.167%	17	4,506	+28.800%
2025-10-31	2.6000	2.6000	2.4000	2.4000	-8.397%	13	4,506	+34.167%
2025-10-30	2.6000	2.6500	2.6000	2.6200	+6.504%	21	4,506	+22.901%
2025-10-29	2.4500	2.6000	2.4500	2.4600	-1.600%	62	4,491	+30.894%
2025-10-28	2.4500	2.5500	2.4500	2.5000	+11.111%	751	4,461	+28.800%
2025-10-27	2.2500	2.2500	2.2500	2.2500	-13.462%	1	4,961	+43.111%
2025-10-24	2.6000	2.6000	2.6000	2.6000	+4.000%	249	4,961	+23.846%
2025-10-23	2.5000	2.7000	2.5000	2.5000	-1.961%	49	4,731	+28.800%
2025-10-22	2.5400	2.5500	2.2000	2.5500	+6.250%	36	4,731	+26.275%
2025-10-21	2.5000	2.9000	2.4000	2.4000	-29.412%	7	4,731	+34.167%
2025-10-20	3.0000	3.4000	2.9900	3.4000	+9.677%	2,017	4,729	-5.294%
2025-10-17	3.6000	3.6000	3.1000	3.1000	-18.421%	54	2,949	+3.871%
2025-10-16	3.3000	4.0900	2.9000	3.8000	+22.581%	800	2,949	-15.263%
2025-10-15	3.0000	3.1000	3.0000	3.1000	+12.727%	121	2,769	+3.871%
2025-10-14	2.6000	2.9000	2.6000	2.7500	+7.843%	35	2,669	+17.091%
2025-10-13	2.4300	2.5500	2.4300	2.5500	+6.250%	27	2,651	+26.275%
2025-10-10	2.4000	2.4000	2.4000	2.4000	+20.000%	25	2,646	+34.167%
2025-10-09	2.4000	2.4000	2.0000	2.0000	-13.043%	77	2,621	+61.000%
2025-10-08	2.2300	2.3500	2.2300	2.3000	+4.545%	159	2,620	+40.000%
2025-10-06	2.2000	2.2000	2.2000	2.2000	+5.769%	1	2,612	+46.364%
2025-10-03	2.0800	2.0800	2.0800	2.0800	+2.463%	5	2,611	+54.808%
2025-10-02	2.0000	2.2000	1.9500	2.0300	-8.969%	2,011	2,608	+58.621%
2025-10-01	2.3000	2.4000	2.2300	2.2300	+6.190%	134	680	+44.395%
2025-09-30	2.0500	2.1100	2.0500	2.1000	-3.226%	22	673	+53.333%
2025-09-29	2.1500	2.2500	2.1500	2.1700	+13.021%	12	651	+48.387%
2025-09-26	2.1700	2.2000	1.9200	1.9200	+1.053%	344	647	+67.708%
2025-09-25	1.9500	1.9500	1.7500	1.9000	+2.703%	83	311	+69.474%
2025-09-24	1.9000	1.9500	1.8400	1.8500	-5.128%	109	230	+74.054%
2025-09-23	2.0000	2.0000	1.9500	1.9500	0.000%	129	0	+65.128%