Dark

EXK20280121C7.5
EXK Jan 21 2028 7.50 Call (EXK280121C00007500)
option OPRA

EOD

Sep 3, 2026

5.96+19.200%(+0.96)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	6.0000	6.0000	5.9500	5.9600	+19.200%	125	4,177	0.000%
2026-09-01	5.0000	5.0000	5.0000	5.0000	-7.407%	10	4,052	+19.200%
2026-08-31	5.4000	5.4000	5.4000	5.4000	-1.818%	2	4,042	+10.370%
2026-08-28	6.0000	6.0000	5.5000	5.5000	-5.172%	4	4,040	+8.364%
2026-08-27	5.9000	5.9000	5.6700	5.8000	+5.455%	192	4,039	+2.759%
2026-08-26	5.3000	5.5000	5.3000	5.5000	+5.769%	35	3,915	+8.364%
2026-08-25	5.2000	5.2000	5.2000	5.2000	-2.804%	2	3,910	+14.615%
2026-08-24	5.7000	5.7000	5.3500	5.3500	-0.372%	35	3,908	+11.402%
2026-08-21	5.5000	5.5000	5.3700	5.3700	-6.609%	33	3,923	+10.987%
2026-08-20	5.9000	5.9000	5.7500	5.7500	+25.546%	9	3,911	+3.652%
2026-08-18	4.5800	4.5800	4.5800	4.5800	+1.778%	10	3,904	+30.131%
2026-08-17	4.7800	4.7800	4.5000	4.5000	-8.163%	10	3,904	+32.444%
2026-08-13	5.0000	5.0000	4.9000	4.9000	-6.667%	29	3,904	+21.633%
2026-08-12	5.2500	5.2500	5.2500	5.2500	+2.941%	3	3,881	+13.524%
2026-08-11	5.1000	5.1000	5.1000	5.1000	+0.990%	4	3,878	+16.863%
2026-08-10	4.7000	5.0500	4.6500	5.0500	+16.092%	73	3,878	+18.020%
2026-08-07	4.4000	4.4000	4.3500	4.3500	+6.098%	11	3,823	+37.011%
2026-08-06	4.0400	4.1000	4.0000	4.1000	+7.050%	44	3,825	+45.366%
2026-08-05	3.8300	3.8300	3.8300	3.8300	+7.887%	2	3,860	+55.614%
2026-08-04	3.5700	3.6600	3.4000	3.5500	+16.013%	10	3,860	+67.887%
2026-08-03	3.2000	3.2000	2.9600	3.0600	-15.235%	56	3,857	+94.771%
2026-07-31	3.6100	3.6100	3.6100	3.6100	+12.813%	5	3,852	+65.097%
2026-07-29	3.7000	3.7000	3.0000	3.2000	-5.882%	17	3,851	+86.250%
2026-07-28	3.8100	3.8100	3.4000	3.4000	+3.030%	7	3,836	+75.294%
2026-07-27	3.1000	3.3000	3.0700	3.3000	-2.941%	2,005	3,833	+80.606%
2026-07-24	3.4000	3.4000	3.4000	3.4000	+1.493%	1	4,287	+75.294%
2026-07-23	3.3600	3.5000	3.3500	3.3500	-9.459%	7	4,286	+77.910%
2026-07-22	3.9000	3.9000	3.7000	3.7000	+4.816%	14	4,281	+61.081%
2026-07-21	3.4000	3.5300	3.4000	3.5300	+21.724%	7	4,267	+68.839%
2026-07-17	3.0000	3.0000	2.9000	2.9000	-3.333%	15	4,273	+105.517%
2026-07-16	3.2000	3.2000	2.9500	3.0000	-11.765%	48	4,258	+98.667%
2026-07-15	3.3000	3.4000	3.3000	3.4000	-2.857%	17	4,222	+75.294%
2026-07-08	3.4000	3.5000	3.2500	3.5000	-2.778%	18	4,205	+70.286%
2026-07-07	3.7500	3.7500	3.6000	3.6000	-12.195%	9	4,194	+65.556%
2026-07-06	4.0000	4.1000	4.0000	4.1000	-0.726%	5	4,195	+45.366%
2026-07-02	4.0000	4.1300	4.0000	4.1300	+5.897%	12	4,194	+44.310%
2026-07-01	3.9900	3.9900	3.9000	3.9000	0.000%	13	4,194	+52.821%
2026-06-30	4.1800	4.1800	3.9000	3.9000	+5.405%	6	4,194	+52.821%
2026-06-29	3.7000	3.7000	3.7000	3.7000	-5.371%	20	4,191	+61.081%
2026-06-26	3.8000	3.9100	3.8000	3.9100	+15.339%	5	4,191	+52.430%
2026-06-25	3.3900	3.3900	3.3900	3.3900	+5.938%	1	4,188	+75.811%
2026-06-24	3.5000	3.5000	3.1300	3.2000	-13.514%	27	4,187	+86.250%
2026-06-23	3.7000	3.7000	3.7000	3.7000	-7.500%	10	4,184	+61.081%
2026-06-22	4.0000	4.0000	4.0000	4.0000	0.000%	1	4,174	+49.000%
2026-06-18	4.3000	4.3000	4.0000	4.0000	-15.074%	2	4,156	+49.000%
2026-06-17	4.5000	4.7100	4.5000	4.7100	+3.516%	16	4,156	+26.539%
2026-06-16	4.5500	4.5500	4.5500	4.5500	+13.750%	5	4,156	+30.989%
2026-06-15	5.0000	5.0000	4.0000	4.0000	-2.439%	21	4,151	+49.000%
2026-06-12	3.9500	4.1000	3.8000	4.1000	+28.125%	3	4,146	+45.366%
2026-06-10	3.3000	3.3000	3.2000	3.2000	-5.882%	303	4,147	+86.250%
2026-06-09	3.6000	3.6000	3.2500	3.4000	-4.225%	79	4,145	+75.294%
2026-06-08	3.6600	3.7000	3.5500	3.5500	+1.429%	3	4,169	+67.887%
2026-06-05	4.0000	4.0400	3.5000	3.5000	-20.455%	270	4,167	+70.286%
2026-06-03	4.5000	4.6000	4.4000	4.4000	-7.173%	153	3,941	+35.455%
2026-05-28	4.7400	4.7400	4.7400	4.7400	+3.043%	3	3,833	+25.738%
2026-05-27	4.8500	4.8500	4.4000	4.6000	-1.075%	13	3,830	+29.565%
2026-05-26	4.7000	4.9000	4.6500	4.6500	+4.966%	3	3,821	+28.172%
2026-05-22	4.4300	4.4300	4.4300	4.4300	-3.696%	2	3,818	+34.537%
2026-05-21	4.2000	4.6000	4.2000	4.6000	+4.072%	26	3,842	+29.565%
2026-05-19	4.4200	4.4200	4.4200	4.4200	-14.836%	1	3,842	+34.842%
2026-05-15	5.9500	5.9500	5.1900	5.1900	-11.735%	28	3,841	+14.836%
2026-05-14	6.0000	6.0000	5.8000	5.8800	-3.764%	21	3,813	+1.361%
2026-05-13	6.3700	6.5000	6.1100	6.1100	+5.345%	128	3,697	-2.455%
2026-05-12	6.3000	6.3000	5.8000	5.8000	-6.752%	8	3,697	+2.759%
2026-05-11	5.8500	6.2200	5.8500	6.2200	+3.322%	2	3,697	-4.180%
2026-05-07	4.8000	6.0200	4.8000	6.0200	+28.085%	2	3,698	-0.997%
2026-05-06	4.7000	4.7000	4.7000	4.7000	+17.207%	1	3,700	+26.809%
2026-05-05	4.0100	4.0100	4.0100	4.0100	-12.826%	1	3,700	+48.628%
2026-05-04	4.5000	4.6000	4.5000	4.6000	+3.837%	9	3,699	+29.565%
2026-05-01	4.4300	4.4300	4.4300	4.4300	-9.592%	10	3,691	+34.537%
2026-04-30	4.9000	4.9000	4.9000	4.9000	+12.644%	2	3,691	+21.633%
2026-04-29	4.3500	4.3500	4.3500	4.3500	-12.651%	1	3,693	+37.011%
2026-04-27	4.9000	4.9800	4.9000	4.9800	+3.750%	3	3,692	+19.679%
2026-04-24	4.8000	4.8000	4.8000	4.8000	+7.623%	1	3,691	+24.167%
2026-04-23	4.4600	4.4600	4.4600	4.4600	-9.899%	7	3,690	+33.632%
2026-04-22	5.0000	5.3000	4.9500	4.9500	+5.319%	7	3,692	+20.404%
2026-04-21	5.0000	5.0000	4.7000	4.7000	-6.931%	11	3,685	+26.809%
2026-04-20	5.0500	5.0500	5.0500	5.0500	-8.182%	3	3,685	+18.020%
2026-04-17	5.5000	5.6000	5.5000	5.5000	+10.000%	3	3,682	+8.364%
2026-04-16	5.2000	5.2000	5.0000	5.0000	-3.846%	22	3,682	+19.200%
2026-04-15	5.3000	5.3000	5.2000	5.2000	-2.804%	6	3,680	+14.615%
2026-04-14	5.3000	5.3500	5.3000	5.3500	+11.458%	58	3,674	+11.402%
2026-04-13	4.8000	4.8000	4.8000	4.8000	-14.286%	2	3,624	+24.167%
2026-04-10	5.6000	5.6000	5.6000	5.6000	+12.000%	70	3,622	+6.429%
2026-04-09	5.1000	5.1000	5.0000	5.0000	-3.101%	30	3,622	+19.200%
2026-04-08	5.6400	5.6400	5.1600	5.1600	+3.200%	38	3,592	+15.504%
2026-04-06	5.0000	5.0000	5.0000	5.0000	-1.961%	2	3,561	+19.200%
2026-04-02	4.7000	5.4000	4.7000	5.1000	0.000%	98	3,499	+16.863%
2026-04-01	5.2000	5.5000	5.1000	5.1000	+11.354%	68	3,499	+16.863%
2026-03-30	4.5000	4.5800	4.5000	4.5800	+6.512%	3	3,431	+30.131%
2026-03-27	4.4000	4.8000	4.3000	4.3000	-10.417%	32	3,433	+38.605%
2026-03-26	4.3900	4.8000	4.3900	4.8000	+0.629%	2	3,408	+24.167%
2026-03-25	4.7700	4.7700	4.7700	4.7700	+1.923%	2	3,407	+24.948%
2026-03-24	4.2000	4.6800	4.2000	4.6800	+4.000%	3	3,405	+27.350%
2026-03-23	4.4900	4.5000	4.2000	4.5000	+12.500%	6	3,403	+32.444%
2026-03-20	4.5200	4.5200	4.0000	4.0000	-7.193%	22	3,400	+49.000%
2026-03-19	4.4000	4.5000	4.0000	4.3100	-17.905%	104	3,381	+38.283%
2026-03-18	5.2800	5.3200	5.1000	5.2500	-10.866%	67	3,341	+13.524%
2026-03-17	5.9000	5.9000	5.8900	5.8900	+7.482%	4	3,281	+1.188%
2026-03-16	5.6000	5.7000	5.4000	5.4800	-1.792%	91	3,283	+8.759%
2026-03-13	5.8000	5.8400	5.5800	5.5800	-10.289%	4	3,204	+6.810%
2026-03-12	6.1000	6.2500	6.0100	6.2200	+0.647%	8	3,200	-4.180%
2026-03-11	6.5000	6.5000	6.1800	6.1800	-8.580%	27	3,202	-3.560%
2026-03-10	6.8000	6.8000	6.7600	6.7600	+7.472%	11	3,175	-11.834%
2026-03-09	6.1000	6.2900	6.1000	6.2900	-6.815%	3	3,164	-5.246%
2026-03-05	6.9800	6.9800	6.7500	6.7500	-9.517%	12	3,165	-11.704%
2026-03-04	7.4600	7.4600	7.4600	7.4600	+2.192%	5	3,153	-20.107%
2026-03-03	7.5000	7.5000	6.8700	7.3000	-8.750%	73	3,153	-18.356%
2026-03-02	8.1500	8.1500	8.0000	8.0000	-11.111%	2	3,091	-25.500%
2026-02-27	8.6000	9.0000	8.6000	9.0000	+5.386%	10	3,091	-33.778%
2026-02-26	8.2600	8.5400	8.2600	8.5400	-1.272%	4	3,098	-30.211%
2026-02-25	8.9000	8.9000	8.6500	8.6500	+6.135%	4	3,090	-31.098%
2026-02-23	8.2000	8.2000	8.1000	8.1500	+3.165%	103	3,090	-26.871%
2026-02-20	7.5000	7.9000	7.5000	7.9000	+6.757%	2	2,997	-24.557%
2026-02-19	7.1900	7.4000	7.1900	7.4000	+4.225%	7	2,998	-19.459%
2026-02-18	7.0000	7.1000	7.0000	7.1000	+5.812%	2	2,994	-16.056%
2026-02-17	6.5200	6.7100	6.0000	6.7100	-11.711%	6	2,993	-11.177%
2026-02-12	7.6000	7.6000	7.6000	7.6000	+6.294%	40	2,990	-21.579%
2026-02-10	7.1500	7.1500	7.1500	7.1500	+5.147%	2	2,950	-16.643%
2026-02-06	6.8000	6.8000	6.8000	6.8000	+5.100%	7	2,952	-12.353%
2026-02-05	6.4700	6.4700	6.4700	6.4700	-11.973%	4	2,959	-7.883%
2026-02-04	6.8000	7.3500	6.7500	7.3500	+17.788%	4	2,963	-18.912%
2026-02-02	6.0000	6.2400	6.0000	6.2400	-2.500%	15	2,965	-4.487%
2026-01-30	7.5000	7.5000	6.4000	6.4000	-26.437%	9	2,952	-6.875%
2026-01-28	8.7000	8.7000	8.7000	8.7000	-3.333%	19	2,950	-31.494%
2026-01-27	9.5000	9.5000	9.0000	9.0000	-7.121%	10	2,969	-33.778%
2026-01-26	10.5000	10.5000	9.6900	9.6900	+3.085%	24	2,969	-38.493%
2026-01-23	9.0500	9.5300	9.0500	9.4000	+6.215%	14	2,979	-36.596%
2026-01-22	8.0000	8.8500	8.0000	8.8500	+20.408%	24	2,986	-32.655%
2026-01-21	7.5000	7.6800	7.3500	7.3500	-5.039%	18	2,978	-18.912%
2026-01-20	7.3000	7.7400	7.3000	7.7400	+16.216%	9	2,961	-22.997%
2026-01-16	6.5600	6.6600	6.5600	6.6600	+0.909%	2	2,957	-10.511%
2026-01-14	6.7000	6.7500	6.5000	6.6000	-3.650%	108	2,957	-9.697%
2026-01-13	6.9000	6.9000	6.8500	6.8500	+3.788%	2	2,855	-12.993%
2026-01-12	6.5500	6.6000	6.5500	6.6000	+7.317%	3	2,855	-9.697%
2026-01-09	6.2000	6.2000	6.1500	6.1500	+13.889%	102	2,854	-3.089%
2026-01-08	5.4500	5.4500	5.4000	5.4000	+1.887%	72	2,758	+10.370%
2026-01-07	5.3000	5.3000	5.3000	5.3000	-2.930%	4	2,688	+12.453%
2026-01-05	5.3000	5.6000	5.3000	5.4600	+21.333%	11	2,687	+9.158%
2026-01-02	4.7000	4.7000	4.5000	4.5000	-11.765%	11	2,687	+32.444%
2025-12-31	5.6900	5.6900	5.0000	5.1000	-8.108%	184	2,766	+16.863%
2025-12-30	5.5000	5.5600	5.5000	5.5500	+4.717%	35	2,766	+7.387%
2025-12-29	5.3000	5.4000	5.3000	5.3000	-1.852%	27	2,735	+12.453%
2025-12-26	5.3200	5.5500	5.2800	5.4000	0.000%	29	2,708	+10.370%
2025-12-24	5.4000	5.4000	5.4000	5.4000	-1.818%	1	2,730	+10.370%
2025-12-23	5.3000	5.5100	5.2500	5.5000	+3.189%	6	2,730	+8.364%
2025-12-22	5.7000	5.7000	5.3000	5.3300	+0.566%	57	2,724	+11.820%
2025-12-19	5.4000	5.7000	5.3000	5.3000	+1.923%	17	2,673	+12.453%
2025-12-17	4.6000	5.3200	4.6000	5.2000	+6.122%	55	2,684	+14.615%
2025-12-16	4.9000	4.9000	4.9000	4.9000	0.000%	3	2,719	+21.633%
2025-12-15	4.9900	5.2000	4.5000	4.9000	-9.259%	89	2,716	+21.633%
2025-12-12	5.4000	5.4000	5.4000	5.4000	+3.053%	20	2,707	+10.370%
2025-12-11	4.8000	5.4000	4.8000	5.2400	+19.091%	61	2,687	+13.740%
2025-12-10	4.3000	4.4000	4.3000	4.4000	+2.326%	24	2,628	+35.455%
2025-12-09	4.3000	4.3000	4.3000	4.3000	+0.467%	2	2,606	+38.605%
2025-12-04	4.1000	4.2800	4.1000	4.2800	+1.905%	4	2,604	+39.252%
2025-12-03	4.8500	4.9900	4.2000	4.2000	-12.500%	1,012	2,600	+41.905%
2025-12-02	4.6000	4.8000	4.6000	4.8000	-5.325%	25	2,590	+24.167%
2025-12-01	5.0000	5.0700	5.0000	5.0700	+29.337%	33	2,567	+17.554%
2025-11-25	3.9200	3.9200	3.9200	3.9200	+18.788%	1	2,554	+52.041%
2025-11-21	3.3000	3.3000	3.3000	3.3000	+0.304%	5	2,553	+80.606%
2025-11-20	3.5200	3.5200	3.2900	3.2900	-15.641%	19	2,558	+81.155%
2025-11-19	3.8600	3.9000	3.8600	3.9000	+2.632%	2	2,543	+52.821%
2025-11-17	3.8000	3.8000	3.8000	3.8000	+15.152%	3	2,541	+56.842%
2025-11-14	3.8000	3.8000	3.3000	3.3000	-13.158%	6	2,544	+80.606%
2025-11-13	4.0000	4.0400	3.7500	3.8000	-9.524%	44	2,548	+56.842%
2025-11-12	4.3000	4.3000	4.2000	4.2000	+17.647%	6	2,571	+41.905%
2025-11-11	3.5700	3.5700	3.5700	3.5700	-8.462%	2	2,569	+66.947%
2025-11-10	3.9000	4.0000	3.8000	3.9000	+11.429%	121	2,567	+52.821%
2025-11-07	3.4000	3.7200	3.3700	3.5000	0.000%	31	2,632	+70.286%
2025-11-06	3.6300	3.6300	3.5000	3.5000	+3.550%	3	2,625	+70.286%
2025-11-05	3.5000	3.6100	3.3000	3.3800	-11.979%	81	2,622	+76.331%
2025-11-04	3.8000	3.8400	3.8000	3.8400	-2.538%	9	2,605	+55.208%
2025-11-03	4.4300	4.4300	3.9400	3.9400	-7.728%	2	2,601	+51.269%
2025-10-31	4.2700	4.2700	4.2700	4.2700	+0.471%	1	2,601	+39.578%
2025-10-30	4.2000	4.2500	4.1000	4.2500	+0.711%	11	2,601	+40.235%
2025-10-29	4.2200	4.2200	4.2200	4.2200	+0.476%	40	2,592	+41.232%
2025-10-28	4.0900	4.3000	4.0800	4.2000	+2.439%	53	2,592	+41.905%
2025-10-27	3.6000	4.1000	3.6000	4.1000	-2.381%	23	2,583	+45.366%
2025-10-23	4.2300	4.2300	4.2000	4.2000	0.000%	8	2,583	+41.905%
2025-10-22	3.7000	4.2000	3.7000	4.2000	+2.439%	39	2,577	+41.905%
2025-10-21	4.3000	4.3000	4.0000	4.1000	-19.608%	54	2,572	+45.366%
2025-10-20	4.9200	5.1400	4.7900	5.1000	+6.250%	2,008	2,606	+16.863%
2025-10-17	5.0000	5.0000	4.8000	4.8000	-12.727%	43	1,845	+24.167%
2025-10-16	6.0000	6.0000	5.5000	5.5000	+15.304%	150	1,875	+8.364%
2025-10-15	4.7100	4.8100	4.7000	4.7700	+8.409%	1,005	1,772	+24.948%
2025-10-14	4.0000	4.4000	4.0000	4.4000	+6.024%	43	774	+35.455%
2025-10-13	4.1500	4.1500	4.1500	4.1500	+14.641%	10	787	+43.614%
2025-10-10	3.8000	3.8000	3.5000	3.6200	+0.556%	367	787	+64.641%
2025-10-09	4.1200	4.1200	3.2000	3.6000	-7.928%	486	866	+65.556%
2025-10-08	3.9100	3.9100	3.9100	3.9100	+11.714%	5	599	+52.430%
2025-10-07	3.3600	3.5000	3.3600	3.5000	+2.941%	8	594	+70.286%
2025-10-03	3.4000	3.4000	3.4000	3.4000	+0.295%	4	589	+75.294%
2025-10-02	3.3700	3.5000	3.2500	3.3900	-5.833%	127	585	+75.811%
2025-10-01	3.7200	3.8700	3.6000	3.6000	0.000%	16	564	+65.556%
2025-09-30	3.6000	3.6000	3.6000	3.6000	0.000%	8	549	+65.556%
2025-09-29	3.6100	3.6900	3.6000	3.6000	+2.857%	33	546	+65.556%
2025-09-26	3.5000	3.5000	3.5000	3.5000	+5.740%	100	521	+70.286%
2025-09-25	3.1000	3.4000	2.5000	3.3100	+3.438%	1,398	421	+80.060%
2025-09-24	3.3000	3.3000	2.9500	3.2000	-9.091%	39	1,530	+86.250%
2025-09-23	3.5000	3.6200	3.5000	3.5200	+5.075%	40	1,557	+69.318%
2025-09-22	2.9500	3.3500	2.9500	3.3500	+28.846%	22	1,581	+77.910%
2025-09-19	2.2000	2.6500	2.2000	2.6000	+17.647%	21	1,571	+129.231%
2025-09-18	2.1600	2.2100	2.1500	2.2100	-9.796%	16	1,553	+169.683%
2025-09-17	2.3500	2.5000	2.3500	2.4500	+12.385%	1,415	1,537	+143.265%
2025-09-16	2.3000	2.3000	1.9800	2.1800	-7.234%	33	122	+173.394%
2025-09-15	2.3400	2.5500	2.3000	2.3500	0.000%	89	89	+153.617%