Dark

EXK20280121C5
EXK Jan 21 2028 5.00 Call (EXK280121C00005000)
option OPRA

EOD

Aug 28, 2026

6.67+2.615%(+0.17)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	6.6700	6.6700	6.6700	6.6700	+2.615%	4	1,410	0.000%
2026-08-26	6.5000	6.5000	6.5000	6.5000	-9.722%	1	1,410	+2.615%
2026-08-25	7.1700	7.2000	7.1700	7.2000	-1.370%	3	1,410	-7.361%
2026-08-20	7.3000	7.3000	7.3000	7.3000	+15.873%	10	1,408	-8.630%
2026-08-13	6.3000	6.3000	6.3000	6.3000	-6.528%	10	1,398	+5.873%
2026-08-12	6.7000	6.7400	6.7000	6.7400	+1.201%	22	1,398	-1.039%
2026-08-11	6.3000	6.6600	6.3000	6.6600	+5.882%	11	1,396	+0.150%
2026-08-10	6.2900	6.2900	6.2900	6.2900	+7.521%	10	1,390	+6.041%
2026-08-07	5.5500	5.8500	5.5000	5.8500	+10.586%	41	1,380	+14.017%
2026-08-06	5.1000	5.2900	5.1000	5.2900	+0.570%	40	1,359	+26.087%
2026-08-05	5.2600	5.2600	5.2600	5.2600	+27.981%	10	1,354	+26.806%
2026-08-03	4.0500	4.1100	4.0100	4.1100	+1.481%	6	1,344	+62.287%
2026-07-31	4.0500	4.0500	4.0500	4.0500	-1.220%	1	1,342	+64.691%
2026-07-30	4.1000	4.1000	4.1000	4.1000	+0.244%	4	1,341	+62.683%
2026-07-28	4.0900	4.0900	4.0900	4.0900	-6.621%	9	1,345	+63.081%
2026-07-27	4.3800	4.3800	4.3800	4.3800	+1.860%	10	1,341	+52.283%
2026-07-24	4.3800	4.5000	4.3000	4.3000	-10.417%	3	1,331	+55.116%
2026-07-22	4.8000	4.8000	4.8000	4.8000	+6.195%	1	1,330	+38.958%
2026-07-21	4.4000	4.5200	4.4000	4.5200	+15.897%	34	1,329	+47.566%
2026-07-17	4.0000	4.0000	3.9000	3.9000	-11.364%	10	1,337	+71.026%
2026-07-15	4.4000	4.4000	4.4000	4.4000	-2.222%	1	1,332	+51.591%
2026-07-13	4.5000	4.5000	4.5000	4.5000	+9.756%	1	1,331	+48.222%
2026-07-08	4.7000	4.7000	4.1000	4.1000	-21.756%	18	1,330	+62.683%
2026-07-02	5.2400	5.2400	5.2400	5.2400	+3.150%	10	1,335	+27.290%
2026-07-01	5.0800	5.0800	5.0800	5.0800	-7.636%	1	1,335	+31.299%
2026-06-30	5.6900	5.6900	5.5000	5.5000	+11.562%	6	1,334	+21.273%
2026-06-26	4.8000	4.9300	4.8000	4.9300	+10.045%	2	1,331	+35.294%
2026-06-25	4.4800	4.4800	4.4800	4.4800	+5.412%	1	1,330	+48.884%
2026-06-24	4.3000	4.3000	4.2500	4.2500	-18.269%	17	1,330	+56.941%
2026-06-22	5.4000	5.4000	5.2000	5.2000	-2.439%	55	1,313	+28.269%
2026-06-16	5.3300	5.3300	5.3300	5.3300	-5.830%	1	1,258	+25.141%
2026-06-15	5.6600	5.6600	5.6600	5.6600	+12.974%	1	1,259	+17.845%
2026-06-12	4.5700	5.0100	4.5700	5.0100	+19.286%	9	1,258	+33.134%
2026-06-11	4.0100	4.2000	4.0000	4.2000	+5.000%	6	1,249	+58.810%
2026-06-10	4.3000	4.3000	4.0000	4.0000	-6.977%	17	1,251	+66.750%
2026-06-09	4.5000	4.5000	4.3000	4.3000	-6.522%	2	1,268	+55.116%
2026-06-08	4.6000	4.6000	4.6000	4.6000	-2.128%	1	1,266	+45.000%
2026-06-05	4.1000	5.0400	4.1000	4.7000	-18.261%	107	1,266	+41.915%
2026-06-03	5.7500	5.7500	5.7500	5.7500	-0.174%	1	1,298	+16.000%
2026-06-01	5.7600	5.7600	5.7600	5.7600	-7.246%	1	1,298	+15.799%
2026-05-29	6.2100	6.2100	6.2100	6.2100	+4.370%	5	1,298	+7.407%
2026-05-28	6.0500	6.0500	5.9500	5.9500	+4.386%	3	1,298	+12.101%
2026-05-22	5.6100	5.7000	5.4000	5.7000	+0.352%	1,135	1,374	+17.018%
2026-05-21	5.5000	5.6800	5.5000	5.6800	+4.991%	2	1,375	+17.430%
2026-05-20	5.4100	5.4100	5.4100	5.4100	+0.185%	1	1,375	+23.290%
2026-05-19	5.4000	5.4000	5.4000	5.4000	-7.376%	1	1,375	+23.519%
2026-05-18	5.8200	5.8300	5.8200	5.8300	-7.460%	8	1,375	+14.408%
2026-05-15	6.0000	6.3000	6.0000	6.3000	-16.777%	2	1,375	+5.873%
2026-05-13	7.5700	7.5700	7.5700	7.5700	+8.143%	50	1,375	-11.889%
2026-05-12	7.0000	7.0000	7.0000	7.0000	-5.277%	2	1,350	-4.714%
2026-05-11	7.2000	7.4000	7.2000	7.3900	+21.148%	3	1,350	-9.743%
2026-05-08	6.6000	6.6000	6.1000	6.1000	-16.438%	9	1,348	+9.344%
2026-05-07	7.0000	7.3000	7.0000	7.3000	+47.177%	7	1,342	-8.630%
2026-05-05	5.3000	5.3000	4.9600	4.9600	-10.307%	5	1,338	+34.476%
2026-05-01	5.5300	5.5300	5.5300	5.5300	+3.947%	6	1,334	+20.615%
2026-04-29	5.4000	5.5000	5.3200	5.3200	-3.273%	5	1,334	+25.376%
2026-04-28	5.5000	5.5000	5.5000	5.5000	-7.251%	1	1,331	+21.273%
2026-04-27	5.9000	5.9300	5.7000	5.9300	+3.130%	84	1,330	+12.479%
2026-04-24	5.7500	5.7500	5.7500	5.7500	+0.877%	2	1,310	+16.000%
2026-04-23	5.7000	5.7000	5.7000	5.7000	-5.000%	1	1,310	+17.018%
2026-04-21	6.0000	6.0000	6.0000	6.0000	-6.687%	26	1,310	+11.167%
2026-04-20	6.4300	6.4300	6.4300	6.4300	-7.482%	1	1,310	+3.733%
2026-04-17	6.9500	6.9500	6.9500	6.9500	+21.930%	4	1,310	-4.029%
2026-04-02	5.7000	5.7000	5.7000	5.7000	-12.308%	2	1,312	+17.018%
2026-03-27	6.5000	6.5000	6.5000	6.5000	+22.642%	1	1,312	+2.615%
2026-03-26	5.3000	5.3000	5.3000	5.3000	-1.852%	1	1,312	+25.849%
2026-03-23	5.4400	5.4400	5.4000	5.4000	+12.500%	10	1,312	+23.519%
2026-03-20	5.5000	5.5000	4.8000	4.8000	-12.727%	15	1,315	+38.958%
2026-03-19	5.0100	5.5000	5.0100	5.5000	-12.975%	16	1,315	+21.273%
2026-03-18	5.7000	6.3200	5.7000	6.3200	-12.222%	10	1,310	+5.538%
2026-03-12	7.5500	7.5500	7.2000	7.2000	-13.253%	4	1,310	-7.361%
2026-03-10	8.3000	8.3000	8.3000	8.3000	+9.788%	1	1,309	-19.639%
2026-03-09	7.5600	7.5600	7.5600	7.5600	-4.666%	2	1,309	-11.772%
2026-03-06	7.9600	7.9600	7.9300	7.9300	-6.706%	2	1,309	-15.889%
2026-03-05	8.5000	8.5000	8.5000	8.5000	+2.163%	3	1,309	-21.529%
2026-03-03	8.7000	8.7000	8.3200	8.3200	-11.489%	19	1,309	-19.832%
2026-03-02	9.4000	9.4000	9.4000	9.4000	-1.053%	1	1,314	-29.043%
2026-02-26	9.5000	9.5000	9.5000	9.5000	+7.955%	1	1,314	-29.789%
2026-02-24	8.8000	8.8000	8.8000	8.8000	-8.333%	10	1,314	-24.205%
2026-02-23	9.6000	9.6000	9.6000	9.6000	+17.647%	1	1,324	-30.521%
2026-02-19	8.6000	8.6000	8.1600	8.1600	+1.746%	2	1,323	-18.260%
2026-02-13	8.0200	8.0200	8.0200	8.0200	-2.788%	8	1,331	-16.833%
2026-02-12	8.3000	8.3000	8.2500	8.2500	-3.621%	53	1,331	-19.152%
2026-02-10	8.4600	8.7000	8.3000	8.5600	+3.883%	375	1,331	-22.079%
2026-02-09	8.2400	8.2400	8.2400	8.2400	+4.304%	1	1,146	-19.053%
2026-02-06	7.9000	7.9000	7.9000	7.9000	-1.250%	6	1,145	-15.570%
2026-01-30	7.9000	8.0000	7.3000	8.0000	-21.951%	8	1,142	-16.625%
2026-01-27	10.2500	10.2500	10.2500	10.2500	-3.302%	1	1,147	-34.927%
2026-01-26	11.6100	11.6100	10.6000	10.6000	+16.484%	10	1,147	-37.075%
2026-01-20	8.2000	9.1000	8.2000	9.1000	+16.667%	7	1,147	-26.703%
2026-01-14	7.6000	7.8000	7.6000	7.8000	+2.632%	3	1,145	-14.487%
2026-01-12	7.6000	7.6000	7.6000	7.6000	+8.571%	1	1,147	-12.237%
2026-01-08	7.0000	7.0000	7.0000	7.0000	+7.858%	2	1,148	-4.714%
2026-01-07	6.4900	6.4900	6.4900	6.4900	-7.943%	5	1,148	+2.773%
2026-01-06	6.4900	7.0500	6.4900	7.0500	+6.818%	5	1,146	-5.390%
2026-01-05	6.6000	6.6000	6.6000	6.6000	+20.000%	13	1,154	+1.061%
2026-01-02	6.4000	6.4000	5.5000	5.5000	-22.535%	5	1,154	+21.273%
2025-12-30	6.5000	7.1000	6.5000	7.1000	+12.698%	3	1,153	-6.056%
2025-12-29	6.3000	6.3000	6.3000	6.3000	-4.255%	1	1,154	+5.873%
2025-12-26	6.5100	6.6200	6.5100	6.5800	-0.303%	8	1,153	+1.368%
2025-12-23	6.6000	6.6000	6.6000	6.6000	-0.302%	1	1,150	+1.061%
2025-12-22	6.6200	6.6200	6.6200	6.6200	+8.525%	1	1,150	+0.755%
2025-12-17	6.5000	6.5000	6.0000	6.1000	+1.667%	7	1,149	+9.344%
2025-12-16	6.0000	6.0000	6.0000	6.0000	+3.093%	2	1,147	+11.167%
2025-12-15	5.8400	5.8400	5.8200	5.8200	+3.929%	26	1,147	+14.605%
2025-12-12	6.5000	6.5000	5.6000	5.6000	+0.179%	10	1,126	+19.107%
2025-12-10	5.5900	5.5900	5.5900	5.5900	-5.892%	1	1,125	+19.320%
2025-12-03	5.8000	5.9400	5.8000	5.9400	-4.194%	1,000	1,124	+12.290%
2025-12-01	6.3500	6.3500	5.9900	6.2000	+16.981%	18	143	+7.581%
2025-11-26	5.1800	5.3000	5.1800	5.3000	+27.404%	2	125	+25.849%
2025-11-21	4.0000	4.2000	4.0000	4.1600	-5.882%	45	125	+60.337%
2025-11-17	4.4200	4.4200	4.4200	4.4200	-5.757%	5	123	+50.905%
2025-11-14	4.6900	4.6900	4.6900	4.6900	-1.055%	8	123	+42.217%
2025-11-13	4.7500	4.7500	4.5000	4.7400	+10.748%	11	115	+40.717%
2025-11-07	3.9000	4.2800	3.9000	4.2800	-0.926%	12	125	+55.841%
2025-11-06	4.3200	4.3200	4.3200	4.3200	+2.128%	27	120	+54.398%
2025-11-05	4.2300	4.2300	4.2300	4.2300	-23.091%	1	120	+57.683%
2025-10-30	5.5000	5.5000	5.5000	5.5000	+4.762%	2	120	+21.273%
2025-10-24	5.1800	5.2500	5.1800	5.2500	+3.346%	3	118	+27.048%
2025-10-22	4.7600	5.0800	4.7600	5.0800	+4.742%	2	119	+31.299%
2025-10-21	4.8500	4.8500	4.8500	4.8500	-17.797%	1	117	+37.526%
2025-10-20	5.8400	5.9000	5.8400	5.9000	+1.724%	4	116	+13.051%
2025-10-17	5.9000	6.0000	5.8000	5.8000	-14.706%	26	112	+15.000%
2025-10-16	6.5000	6.8000	6.5000	6.8000	+23.636%	8	91	-1.912%
2025-10-14	5.5000	5.5000	5.5000	5.5000	+19.565%	1	91	+21.273%
2025-10-10	4.6100	4.6100	4.6000	4.6000	+4.545%	2	91	+45.000%
2025-10-09	4.4000	4.4000	4.4000	4.4000	-8.333%	10	93	+51.591%
2025-10-08	4.8000	4.8000	4.8000	4.8000	+7.865%	1	84	+38.958%
2025-10-07	4.4500	4.4500	4.4500	4.4500	-4.301%	1	84	+49.888%
2025-10-06	4.6500	4.8000	4.6500	4.6500	+5.682%	4	83	+43.441%
2025-10-03	4.2900	4.6000	4.2900	4.4000	-25.424%	8	81	+51.591%
2025-10-02	4.2400	5.9000	4.1700	5.9000	+37.209%	12	74	+13.051%
2025-09-30	4.7000	4.7000	4.3000	4.3000	-6.522%	9	64	+55.116%
2025-09-26	4.6000	4.6000	4.6000	4.6000	+13.300%	4	55	+45.000%
2025-09-25	4.0600	4.0600	4.0600	4.0600	-0.976%	1	51	+64.286%
2025-09-24	4.1000	4.1000	4.1000	4.1000	-8.482%	1	50	+62.683%
2025-09-23	4.6000	4.6000	4.4800	4.4800	+1.818%	31	49	+48.884%
2025-09-22	3.9500	4.4000	3.9500	4.4000	+29.412%	4	19	+51.591%
2025-09-19	3.3000	3.4000	3.2500	3.4000	+13.333%	4	15	+96.176%
2025-09-18	2.9500	3.0000	2.8200	3.0000	0.000%	13	13	+122.333%