Dark

EXK20280121C25
EXK Jan 21 2028 25.00 Call (EXK280121C00025000)
option OPRA

EOD

Sep 3, 2026

1.75+2.941%(+0.05)305

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.3900	1.8500	1.3900	1.7500	+2.941%	305	2,985	0.000%
2026-09-02	1.7000	1.7000	1.6200	1.7000	+13.333%	64	2,685	+2.941%
2026-09-01	1.5000	1.5000	1.5000	1.5000	-9.091%	2	2,652	+16.667%
2026-08-31	1.7300	1.8000	1.6500	1.6500	0.000%	159	2,654	+6.061%
2026-08-28	1.7500	1.7500	1.6500	1.6500	-5.714%	3	2,504	+6.061%
2026-08-27	1.8400	1.8500	1.7500	1.7500	+2.941%	6	2,501	0.000%
2026-08-25	1.7200	1.8000	1.7000	1.7000	0.000%	307	2,498	+2.941%
2026-08-24	1.7000	1.7000	1.7000	1.7000	+13.333%	1	2,200	+2.941%
2026-08-21	1.2000	1.6500	1.2000	1.5000	-9.091%	12	2,199	+16.667%
2026-08-20	1.6500	1.6500	1.6500	1.6500	-1.198%	1	2,188	+6.061%
2026-08-19	1.3000	1.7000	1.3000	1.6700	+28.462%	7	2,188	+4.790%
2026-08-18	2.0100	2.0100	1.2500	1.3000	-27.778%	18	2,186	+34.615%
2026-08-17	1.5500	1.8000	1.5500	1.8000	+11.801%	10	2,185	-2.778%
2026-08-14	1.6100	1.6100	1.6100	1.6100	-5.294%	3	2,185	+8.696%
2026-08-12	1.7000	1.7000	1.7000	1.7000	+11.842%	1	2,187	+2.941%
2026-08-10	1.4000	1.5200	1.4000	1.5200	+12.593%	12	2,186	+15.132%
2026-08-07	1.4600	1.4600	1.3500	1.3500	+17.391%	8	2,179	+29.630%
2026-08-06	1.1500	1.1500	1.1500	1.1500	0.000%	1	2,175	+52.174%
2026-08-05	1.2000	1.2000	1.1500	1.1500	+19.792%	3	2,175	+52.174%
2026-08-04	0.9700	1.1000	0.8400	0.9600	+23.077%	11	2,173	+82.292%
2026-08-03	0.9200	0.9200	0.7500	0.7800	-2.500%	10	2,172	+124.359%
2026-07-31	0.9100	0.9200	0.7600	0.8000	-6.977%	36	2,172	+118.750%
2026-07-29	1.0000	1.0000	0.8500	0.8600	-31.200%	6	2,177	+103.488%
2026-07-22	1.0500	1.2500	1.0500	1.2500	+19.048%	7	2,178	+40.000%
2026-07-21	0.9800	1.0700	0.9500	1.0500	+34.615%	22	2,173	+66.667%
2026-07-20	0.9500	0.9700	0.7800	0.7800	-13.333%	20	2,174	+124.359%
2026-07-17	0.9300	1.0000	0.8600	0.9000	-20.354%	26	2,177	+94.444%
2026-07-15	1.4500	1.4600	1.1000	1.1300	+8.654%	17	2,171	+54.867%
2026-07-14	1.1200	1.1700	1.0300	1.0400	+1.961%	22	2,172	+68.269%
2026-07-13	1.1500	1.2200	0.9500	1.0200	-5.556%	65	2,169	+71.569%
2026-07-10	1.3500	1.3500	1.0800	1.0800	-1.818%	2	2,168	+62.037%
2026-07-09	1.1000	1.1000	1.1000	1.1000	+6.796%	1	2,167	+59.091%
2026-07-08	1.2000	1.2100	0.9700	1.0300	-23.704%	7	2,168	+69.903%
2026-07-07	1.2500	1.3500	1.2500	1.3500	+6.299%	2	2,169	+29.630%
2026-07-02	1.4700	1.4700	1.2700	1.2700	-2.308%	18	2,169	+37.795%
2026-06-30	1.0000	1.3000	1.0000	1.3000	0.000%	18	2,169	+34.615%
2026-06-26	1.4500	1.4500	1.3000	1.3000	+13.043%	10	2,169	+34.615%
2026-06-25	1.3700	1.3700	1.0500	1.1500	+4.545%	16	2,170	+52.174%
2026-06-24	1.1400	1.2200	1.1000	1.1000	-15.385%	503	2,172	+59.091%
2026-06-23	1.3400	1.3500	1.3000	1.3000	0.000%	4	1,693	+34.615%
2026-06-22	1.4300	1.4500	1.3000	1.3000	-0.763%	18	1,696	+34.615%
2026-06-18	1.5300	1.5500	1.3000	1.3100	-10.884%	10	1,698	+33.588%
2026-06-17	1.5500	1.7500	1.4100	1.4700	+2.797%	82	1,698	+19.048%
2026-06-16	1.5000	1.6000	1.4300	1.4300	-3.378%	8	1,698	+22.378%
2026-06-15	1.5500	1.5700	1.4300	1.4800	+13.846%	20	1,696	+18.243%
2026-06-12	1.4500	1.4500	1.2600	1.3000	+18.182%	11	1,695	+34.615%
2026-06-11	1.1200	1.1200	0.9000	1.1000	-4.348%	24	1,695	+59.091%
2026-06-10	1.1500	1.1500	1.1500	1.1500	+11.650%	500	1,688	+52.174%
2026-06-09	1.4600	1.4600	1.0000	1.0300	-17.600%	50	1,237	+69.903%
2026-06-08	1.2500	1.2500	1.2500	1.2500	+4.167%	530	1,239	+40.000%
2026-06-05	1.4500	1.4500	1.1300	1.2000	-22.581%	26	720	+45.833%
2026-06-03	1.8500	1.8500	1.5500	1.5500	-9.884%	20	722	+12.903%
2026-05-29	1.9000	1.9700	1.7200	1.7200	+4.242%	20	724	+1.744%
2026-05-28	1.8500	1.8500	1.6500	1.6500	+3.125%	8	729	+6.061%
2026-05-27	1.6500	1.7000	1.6000	1.6000	-5.882%	9	730	+9.375%
2026-05-26	1.9500	1.9500	1.7000	1.7000	0.000%	7	731	+2.941%
2026-05-22	1.8800	1.9000	1.6500	1.7000	+13.333%	302	786	+2.941%
2026-05-21	1.6000	1.6000	1.5000	1.5000	-10.714%	104	685	+16.667%
2026-05-19	1.6000	1.6800	1.5400	1.6800	-5.085%	87	685	+4.167%
2026-05-18	1.7700	1.7700	1.7700	1.7700	-1.667%	1	720	-1.130%
2026-05-15	2.1000	2.1000	1.8000	1.8000	-22.414%	5	720	-2.778%
2026-05-14	2.4500	2.4500	2.3200	2.3200	-10.769%	3	719	-24.569%
2026-05-13	2.6000	2.6000	2.6000	2.6000	-3.704%	1	718	-32.692%
2026-05-12	2.7000	2.7000	2.7000	2.7000	+5.882%	1	718	-35.185%
2026-05-11	2.6000	2.6000	2.3500	2.5500	+34.211%	23	718	-31.373%
2026-05-08	2.1900	2.1900	1.7600	1.9000	-9.524%	345	717	-7.895%
2026-05-07	2.0000	2.1000	2.0000	2.1000	+35.484%	102	551	-16.667%
2026-05-06	2.1500	2.1500	1.5500	1.5500	+3.333%	11	545	+12.903%
2026-05-05	1.6500	1.7000	1.5000	1.5000	-20.213%	12	538	+16.667%
2026-05-01	1.7100	1.8800	1.7100	1.8800	+7.429%	13	530	-6.915%
2026-04-30	1.8800	1.8800	1.7500	1.7500	0.000%	2	530	0.000%
2026-04-29	1.7500	1.7500	1.7500	1.7500	-30.000%	3	531	0.000%
2026-04-28	1.9500	2.5000	1.9500	2.5000	+16.279%	3	531	-30.000%
2026-04-27	2.1000	2.1500	2.0500	2.1500	+10.256%	3	532	-18.605%
2026-04-21	2.5500	2.5500	1.9500	1.9500	-26.415%	8	531	-10.256%
2026-04-17	2.6500	2.6500	2.6500	2.6500	+1.923%	2	531	-33.962%
2026-04-16	2.6000	2.6000	2.6000	2.6000	+23.810%	1	529	-32.692%
2026-04-14	2.2000	2.2000	2.1000	2.1000	-9.871%	8	529	-16.667%
2026-04-10	2.3300	2.3300	2.3300	2.3300	+8.879%	1	527	-24.893%
2026-03-31	2.1400	2.1400	2.1400	2.1400	+18.889%	3	527	-18.224%
2026-03-30	1.8000	1.8000	1.8000	1.8000	-7.692%	10	524	-2.778%
2026-03-26	1.9500	1.9500	1.9500	1.9500	-8.019%	4	514	-10.256%
2026-03-25	2.0100	2.1200	2.0100	2.1200	+11.579%	49	514	-17.453%
2026-03-24	1.9000	1.9000	1.9000	1.9000	0.000%	2	539	-7.895%
2026-03-23	1.8000	1.9000	1.8000	1.9000	+13.095%	6	537	-7.895%
2026-03-20	1.9000	1.9500	1.6500	1.6800	-8.696%	36	532	+4.167%
2026-03-19	1.8500	2.0700	1.6000	1.8400	-20.000%	79	530	-4.891%
2026-03-18	2.3000	2.3000	2.3000	2.3000	-10.853%	1	459	-23.913%
2026-03-17	2.5800	2.5800	2.5800	2.5800	-1.527%	1	458	-32.171%
2026-03-13	2.6500	2.8000	2.3000	2.6200	-9.655%	18	457	-33.206%
2026-03-12	2.7500	3.0000	2.7500	2.9000	-3.333%	27	450	-39.655%
2026-03-11	3.0000	3.0000	3.0000	3.0000	-6.250%	1	423	-41.667%
2026-03-10	3.1600	3.5300	3.1600	3.2000	+3.226%	9	422	-45.313%
2026-03-09	2.9000	3.1000	2.9000	3.1000	-10.145%	26	422	-43.548%
2026-03-06	3.3000	3.4500	3.2000	3.4500	+1.471%	27	408	-49.275%
2026-03-05	3.8500	3.8500	2.9500	3.4000	-15.423%	36	408	-48.529%
2026-03-04	4.0000	4.0200	3.9000	4.0200	+3.077%	4	378	-56.468%
2026-03-03	4.0000	4.0300	3.3000	3.9000	-13.333%	38	377	-55.128%
2026-03-02	4.5000	4.5000	4.5000	4.5000	-6.250%	1	355	-61.111%
2026-02-27	4.8600	4.8600	4.6000	4.8000	-3.421%	76	355	-63.542%
2026-02-26	4.3000	4.9800	4.1000	4.9700	+7.809%	56	336	-64.789%
2026-02-25	4.6000	4.6100	4.6000	4.6100	+2.444%	6	318	-62.039%
2026-02-24	4.4000	4.5000	4.4000	4.5000	0.000%	2	318	-61.111%
2026-02-23	4.5000	4.6000	4.3400	4.5000	+2.273%	16	317	-61.111%
2026-02-20	4.2000	4.4000	4.2000	4.4000	+18.919%	16	315	-60.227%
2026-02-19	3.7000	3.7000	3.7000	3.7000	+12.805%	1	313	-52.703%
2026-02-17	3.3000	3.3000	3.2800	3.2800	-8.889%	5	313	-46.646%
2026-02-13	3.7200	3.7200	3.4000	3.6000	0.000%	4	312	-51.389%
2026-02-12	4.0500	4.1700	3.3500	3.6000	-7.692%	34	312	-51.389%
2026-02-11	4.0000	4.0000	3.9000	3.9000	-2.500%	2	311	-55.128%
2026-02-10	4.0000	4.0000	4.0000	4.0000	+3.359%	3	309	-56.250%
2026-02-09	3.8700	3.8700	3.8700	3.8700	+13.824%	4	309	-54.780%
2026-02-05	3.7000	3.8300	3.4000	3.4000	-5.556%	26	305	-48.529%
2026-02-04	3.9000	3.9000	3.6000	3.6000	-5.263%	11	308	-51.389%
2026-02-03	4.3500	4.3500	3.8000	3.8000	+13.772%	35	317	-53.947%
2026-02-02	3.7500	3.7500	3.2500	3.3400	-9.730%	87	326	-47.605%
2026-01-30	4.6000	4.6000	3.7000	3.7000	-24.490%	21	339	-52.703%
2026-01-29	5.3000	5.3000	4.6000	4.9000	-5.769%	77	336	-64.286%
2026-01-28	5.7000	5.7000	5.0000	5.2000	+4.000%	431	302	-66.346%
2026-01-27	5.1000	5.1000	5.0000	5.0000	-7.407%	3	225	-65.000%
2026-01-26	5.9000	6.3000	5.1000	5.4000	0.000%	184	222	-67.593%
2026-01-23	6.0000	6.0000	4.8400	5.4000	0.000%	81	75	-67.593%