Dark

EXK20280121C17.5
EXK Jan 21 2028 17.50 Call (EXK280121C00017500)
option OPRA

EOD

Sep 2, 2026

2.50+6.383%(+0.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	2.5000	2.5000	2.5000	2.5000	+6.383%	3	3,127	0.000%
2026-09-01	2.3400	2.3500	2.3400	2.3500	-4.858%	14	3,127	+6.383%
2026-08-31	2.4700	2.4700	2.4700	2.4700	-1.200%	3	3,123	+1.215%
2026-08-28	2.9000	2.9000	2.5000	2.5000	-6.367%	3	3,123	0.000%
2026-08-27	2.6800	2.7500	2.6500	2.6700	+1.908%	103	3,125	-6.367%
2026-08-26	2.6200	2.6200	2.6200	2.6200	+3.557%	1	3,125	-4.580%
2026-08-25	2.5300	2.5300	2.5300	2.5300	+2.429%	4	3,125	-1.186%
2026-08-24	2.6000	2.6000	2.4700	2.4700	-1.984%	3	3,129	+1.215%
2026-08-21	2.8800	2.9000	2.5200	2.5200	-3.817%	5	3,127	-0.794%
2026-08-20	2.8500	2.8500	2.6200	2.6200	+2.745%	4	3,126	-4.580%
2026-08-19	2.5500	2.5500	2.5500	2.5500	+12.335%	2	3,127	-1.961%
2026-08-17	2.2600	2.3200	2.2000	2.2700	-9.562%	49	3,127	+10.132%
2026-08-14	2.5100	2.5100	2.5100	2.5100	0.000%	5	3,138	-0.398%
2026-08-12	2.5000	2.5200	2.5000	2.5100	+6.809%	15	3,138	-0.398%
2026-08-11	2.4100	2.4300	2.1000	2.3500	-6.000%	18	3,134	+6.383%
2026-08-10	2.2500	2.5000	2.2500	2.5000	+18.483%	210	3,151	0.000%
2026-08-07	2.1500	2.1500	2.0300	2.1100	+42.568%	46	2,957	+18.483%
2026-08-04	1.4800	1.4800	1.4800	1.4800	-10.303%	1	2,958	+68.919%
2026-08-03	1.2500	1.6500	1.2500	1.6500	+36.364%	5	2,957	+51.515%
2026-07-31	1.3700	1.3700	1.2100	1.2100	-16.552%	14	2,955	+106.612%
2026-07-29	1.4500	1.4500	1.4500	1.4500	-3.333%	5	2,955	+72.414%
2026-07-27	1.4900	1.5000	1.4800	1.5000	-6.250%	20	2,950	+66.667%
2026-07-23	1.6000	1.6000	1.6000	1.6000	-1.840%	1	2,950	+56.250%
2026-07-22	1.5900	1.7500	1.5900	1.6300	0.000%	6	2,949	+53.374%
2026-07-21	1.6200	1.8000	1.4900	1.6300	+25.385%	49	2,950	+53.374%
2026-07-20	1.3200	1.4800	1.2000	1.3000	-0.763%	36	2,956	+92.308%
2026-07-17	1.4200	1.4200	1.3000	1.3100	-12.667%	16	2,958	+90.840%
2026-07-16	1.5100	1.5100	1.4500	1.5000	-1.961%	3	2,960	+66.667%
2026-07-15	1.7500	1.7700	1.4800	1.5300	-4.375%	53	2,959	+63.399%
2026-07-14	1.7700	1.7700	1.5100	1.6000	-1.840%	41	2,959	+56.250%
2026-07-13	1.7000	1.7500	1.6000	1.6300	-1.212%	16	2,961	+53.374%
2026-07-08	1.7000	1.7000	1.6500	1.6500	-5.714%	10	2,959	+51.515%
2026-06-29	1.7500	1.7500	1.7500	1.7500	-7.895%	1	2,964	+42.857%
2026-06-26	1.9000	1.9000	1.9000	1.9000	-8.654%	1	2,964	+31.579%
2026-06-25	2.0800	2.0800	2.0800	2.0800	+40.541%	1	2,964	+20.192%
2026-06-24	1.5000	1.6100	1.4200	1.4800	-17.778%	20	2,963	+68.919%
2026-06-23	1.8000	1.8000	1.8000	1.8000	-2.703%	3	2,964	+38.889%
2026-06-22	1.9600	2.1100	1.8500	1.8500	-11.905%	6	2,964	+35.135%
2026-06-18	2.1000	2.1000	2.1000	2.1000	+20.000%	3	2,959	+19.048%
2026-06-12	1.7500	1.7500	1.7500	1.7500	-22.566%	1	2,959	+42.857%
2026-06-11	2.2600	2.2600	2.2600	2.2600	+41.250%	1	2,959	+10.619%
2026-06-10	1.6000	1.6000	1.6000	1.6000	-8.571%	1	2,959	+56.250%
2026-06-08	1.7700	1.8100	1.5900	1.7500	+2.941%	22	2,959	+42.857%
2026-06-05	2.0000	2.0000	1.7000	1.7000	-24.107%	44	2,966	+47.059%
2026-06-03	2.4200	2.4200	2.2300	2.2400	-3.863%	8	2,972	+11.607%
2026-05-27	2.4700	2.4700	2.3300	2.3300	-3.719%	8	2,972	+7.296%
2026-05-26	2.4200	2.4600	2.3800	2.4200	+2.979%	20	2,972	+3.306%
2026-05-22	2.5200	2.5200	2.3500	2.3500	-2.083%	2	2,970	+6.383%
2026-05-21	2.4000	2.4000	2.4000	2.4000	+6.667%	1	2,970	+4.167%
2026-05-20	2.2500	2.2500	2.2500	2.2500	+2.273%	4	2,970	+11.111%
2026-05-19	2.4000	2.5000	2.2000	2.2000	-20.000%	57	3,017	+13.636%
2026-05-15	3.0000	3.0000	2.7500	2.7500	-20.058%	5	3,017	-9.091%
2026-05-14	3.4400	3.4400	3.4400	3.4400	-1.714%	1	3,015	-27.326%
2026-05-13	3.4100	3.5000	3.4100	3.5000	-7.895%	8	3,017	-28.571%
2026-05-11	3.8000	3.8000	3.8000	3.8000	+35.231%	5	3,017	-34.211%
2026-05-08	2.8100	2.8100	2.8100	2.8100	-6.333%	1	3,017	-11.032%
2026-05-07	3.0000	3.5800	3.0000	3.0000	+30.435%	11	3,017	-16.667%
2026-05-05	2.3000	2.3000	2.3000	2.3000	-8.000%	1	3,017	+8.696%
2026-05-04	2.5000	2.5500	2.5000	2.5000	+2.041%	5	3,017	0.000%
2026-04-29	2.4500	2.4500	2.4500	2.4500	-10.909%	1	3,022	+2.041%
2026-04-24	2.9700	2.9700	2.7500	2.7500	-5.172%	4	3,022	-9.091%
2026-04-21	2.9000	2.9000	2.9000	2.9000	+3.571%	1	3,021	-13.793%
2026-04-20	2.9600	2.9600	2.8000	2.8000	-15.152%	11	3,021	-10.714%
2026-04-16	3.3000	3.3000	3.3000	3.3000	+17.857%	1	3,013	-24.242%
2026-04-15	2.8000	2.8000	2.7700	2.8000	+21.739%	3	3,013	-10.714%
2026-04-10	2.2500	2.3000	2.2500	2.3000	-22.297%	50	3,011	+8.696%
2026-04-08	2.9600	2.9600	2.9600	2.9600	-1.333%	2	3,045	-15.541%
2026-04-01	3.0000	3.0000	3.0000	3.0000	+10.701%	1	3,045	-16.667%
2026-03-27	2.7100	2.7100	2.7100	2.7100	+10.612%	2	3,044	-7.749%
2026-03-26	2.4500	2.4500	2.4500	2.4500	-2.000%	10	3,046	+2.041%
2026-03-23	2.3200	2.5000	2.3200	2.5000	+16.279%	11	3,036	0.000%
2026-03-20	2.3600	2.3600	2.1500	2.1500	-17.308%	8	3,027	+16.279%
2026-03-19	2.4500	2.6000	2.3000	2.6000	-21.212%	9	3,021	-3.846%
2026-03-16	3.3000	3.3000	3.3000	3.3000	-5.714%	1	3,018	-24.242%
2026-03-13	3.5000	3.5000	3.5000	3.5000	0.000%	1	3,017	-28.571%
2026-03-12	3.5000	3.5000	3.5000	3.5000	-10.256%	121	3,017	-28.571%
2026-03-11	3.7600	4.0000	3.7600	3.9000	-7.143%	18	3,039	-35.897%
2026-03-10	4.6000	4.6000	4.2000	4.2000	+10.526%	27	3,038	-40.476%
2026-03-09	3.6000	3.9000	3.6000	3.8000	-7.317%	8	3,018	-34.211%
2026-03-06	4.1000	4.1000	4.1000	4.1000	-5.747%	3	3,018	-39.024%
2026-03-03	4.8200	4.8200	4.3500	4.3500	-20.183%	51	3,015	-42.529%
2026-03-02	6.1000	6.1000	5.1100	5.4500	-10.656%	71	3,014	-54.128%
2026-02-27	6.0000	6.1000	5.4000	6.1000	+14.019%	195	3,064	-59.016%
2026-02-26	5.4900	5.4900	5.3500	5.3500	-9.322%	23	3,018	-53.271%
2026-02-25	5.9000	5.9000	5.9000	5.9000	+1.724%	8	3,009	-57.627%
2026-02-24	5.0000	5.8000	5.0000	5.8000	+5.647%	27	3,009	-56.897%
2026-02-23	5.6000	5.6000	5.4900	5.4900	+19.348%	27	3,007	-54.463%
2026-02-19	4.6000	4.6000	4.6000	4.6000	0.000%	6	2,980	-45.652%
2026-02-13	4.6000	4.6000	4.6000	4.6000	+12.195%	2	2,974	-45.652%
2026-02-12	4.1000	4.1000	4.1000	4.1000	-2.381%	50	2,974	-39.024%
2026-02-06	4.2000	4.2000	4.2000	4.2000	+5.000%	1	3,024	-40.476%
2026-02-05	4.0000	4.0000	4.0000	4.0000	-11.111%	2	3,025	-37.500%
2026-02-03	4.8400	4.8400	4.5000	4.5000	+7.143%	10	3,025	-44.444%
2026-02-02	4.1000	4.2000	4.1000	4.2000	-28.934%	4	3,026	-40.476%
2026-01-29	5.9100	5.9100	5.9100	5.9100	-11.923%	2	3,026	-57.699%
2026-01-28	6.8000	6.8000	6.2600	6.7100	-4.143%	8	3,024	-62.742%
2026-01-26	7.1000	7.1000	7.0000	7.0000	+11.821%	20	3,024	-64.286%
2026-01-23	6.0000	6.2600	5.9600	6.2600	+7.931%	300	3,024	-60.064%
2026-01-22	5.3000	6.2400	5.2000	5.8000	+20.332%	1,530	2,744	-56.897%
2026-01-21	4.8200	4.8200	4.8200	4.8200	+9.545%	10	1,228	-48.133%
2026-01-20	4.3800	4.4000	4.3800	4.4000	+2.326%	6	1,228	-43.182%
2026-01-15	4.0600	4.3000	4.0500	4.3000	+7.232%	10	1,223	-41.860%
2026-01-14	4.0100	4.0100	4.0100	4.0100	-1.716%	4	1,221	-37.656%
2026-01-13	4.1000	4.1000	4.0800	4.0800	+3.553%	1,495	1,221	-38.725%
2026-01-12	3.8500	4.1000	3.8500	3.9400	+12.571%	160	1,885	-36.548%
2026-01-09	3.3000	3.6000	3.3000	3.5000	+12.903%	19	1,881	-28.571%
2026-01-08	3.0000	3.1000	3.0000	3.1000	+3.333%	9	1,874	-19.355%
2026-01-07	3.0000	3.0000	3.0000	3.0000	-3.226%	1	1,882	-16.667%
2026-01-06	3.3000	3.3300	3.1000	3.1000	-3.125%	1,497	1,881	-19.355%
2026-01-05	3.2000	3.2000	3.2000	3.2000	+31.687%	12	379	-21.875%
2026-01-02	3.0100	3.0100	2.4000	2.4300	-17.627%	109	379	+2.881%
2025-12-31	3.3000	3.3000	2.9500	2.9500	-1.667%	6	284	-15.254%
2025-12-30	3.1400	3.3000	3.0000	3.0000	0.000%	65	284	-16.667%
2025-12-29	3.1000	3.1000	2.7900	3.0000	-9.091%	60	234	-16.667%
2025-12-26	2.7800	3.3000	2.7800	3.3000	+10.000%	114	174	-24.242%
2025-12-23	3.0000	3.0000	3.0000	3.0000	-1.639%	1	80	-16.667%
2025-12-22	3.3000	3.3000	3.0500	3.0500	+1.667%	12	79	-18.033%
2025-12-19	3.0000	3.0000	3.0000	3.0000	+12.782%	1	67	-16.667%
2025-12-16	2.7900	3.0000	2.6600	2.6600	-8.904%	9	66	-6.015%
2025-12-15	2.9200	2.9200	2.9200	2.9200	+7.749%	2	63	-14.384%
2025-12-12	2.9400	2.9400	2.7000	2.7100	-15.313%	4	61	-7.749%
2025-12-11	2.7000	3.2000	2.7000	3.2000	+29.032%	37	58	-21.875%
2025-12-10	2.4800	2.4800	2.4800	2.4800	-1.587%	10	43	+0.806%
2025-12-09	2.4300	2.5200	2.4300	2.5200	-3.077%	3	33	-0.794%
2025-12-05	2.6900	2.6900	2.6000	2.6000	+4.000%	12	33	-3.846%
2025-12-04	2.5000	2.5000	2.5000	2.5000	-1.961%	21	22	0.000%
2025-12-03	2.5500	2.5500	2.5500	2.5500	0.000%	1	1	-1.961%