Dark

KBR20270115C40
KBR Jan 15 2027 40.00 Call (KBR270115C00040000)
option OPRA

EOD

Sep 1, 2026

2.12-14.170%(-0.35)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	2.1000	2.1200	2.1000	2.1200	-14.170%	16	609	0.000%
2026-08-25	2.3200	2.4700	2.3200	2.4700	+2.917%	2	604	-14.170%
2026-08-24	2.4000	2.4000	2.4000	2.4000	-14.286%	1	603	-11.667%
2026-08-21	2.6200	2.8000	2.6200	2.8000	+16.667%	2	603	-24.286%
2026-08-20	2.4000	2.4000	2.4000	2.4000	-4.000%	31	604	-11.667%
2026-08-19	2.5000	2.5000	2.5000	2.5000	+4.167%	15	577	-15.200%
2026-08-17	2.4000	2.4000	2.4000	2.4000	-7.692%	15	577	-11.667%
2026-08-13	2.5000	2.6000	2.5000	2.6000	-5.455%	34	577	-18.462%
2026-08-11	2.5000	2.7500	2.5000	2.7500	-6.780%	27	577	-22.909%
2026-08-10	3.1500	3.2000	2.9500	2.9500	+9.259%	72	552	-28.136%
2026-08-05	2.7600	2.7600	2.7000	2.7000	-10.000%	215	564	-21.481%
2026-08-04	3.0000	3.0000	3.0000	3.0000	+22.449%	8	778	-29.333%
2026-08-03	2.3500	2.4500	2.3500	2.4500	+8.407%	151	770	-13.469%
2026-07-31	2.2600	2.2600	2.2600	2.2600	+50.667%	1	857	-6.195%
2026-07-30	1.8000	1.8000	1.3500	1.5000	-47.368%	99	856	+41.333%
2026-07-28	2.9500	3.0000	2.8500	2.8500	-1.724%	756	779	-25.614%
2026-07-27	3.0300	3.0300	2.9000	2.9000	-3.333%	36	1,381	-26.897%
2026-07-24	3.0000	3.1000	3.0000	3.0000	+17.647%	137	1,400	-29.333%
2026-07-23	2.9000	2.9000	2.5500	2.5500	-1.923%	14	1,490	-16.863%
2026-07-21	2.6000	2.6000	2.6000	2.6000	-30.667%	2	1,498	-18.462%
2026-07-07	3.7500	3.7500	3.7500	3.7500	+8.696%	20	1,496	-43.467%
2026-07-06	3.2600	3.5000	3.2500	3.4500	+18.966%	62	1,476	-38.551%
2026-07-02	2.5000	3.0000	2.5000	2.9000	+40.097%	127	1,651	-26.897%
2026-06-30	1.9000	2.1400	1.9000	2.0700	+6.154%	221	1,651	+2.415%
2026-06-29	1.9500	1.9500	1.9500	1.9500	+8.939%	3	1,444	+8.718%
2026-06-18	2.0000	2.0000	1.7000	1.7900	-47.353%	42	1,402	+18.436%
2026-06-12	3.4000	3.4000	3.4000	3.4000	+21.429%	1	1,402	-37.647%
2026-06-08	2.8000	2.8000	2.8000	2.8000	0.000%	50	1,401	-24.286%
2026-06-03	2.7000	2.8000	2.7000	2.8000	-9.677%	47	1,451	-24.286%
2026-06-02	3.1000	3.1000	3.1000	3.1000	+5.085%	1	1,494	-31.613%
2026-06-01	3.0000	3.0000	2.9000	2.9500	+3.509%	26	1,495	-28.136%
2026-05-29	2.5000	2.9000	2.4000	2.8500	+23.913%	30	1,521	-25.614%
2026-05-28	2.2500	2.3000	2.2500	2.3000	+19.171%	11	1,531	-7.826%
2026-05-27	1.9300	1.9300	1.9300	1.9300	-3.500%	6	1,542	+9.845%
2026-05-26	1.8500	2.0000	1.8500	2.0000	-0.498%	6	1,542	+6.000%
2026-05-22	2.0100	2.0200	1.9500	2.0100	+34.000%	115	1,548	+5.473%
2026-05-21	1.5000	1.5000	1.5000	1.5000	-4.459%	1	1,462	+41.333%
2026-05-18	1.2100	1.5700	1.1900	1.5700	+42.727%	195	1,462	+35.032%
2026-05-15	1.2000	1.2500	1.1000	1.1000	-16.031%	50	1,462	+92.727%
2026-05-14	1.3100	1.3100	1.3100	1.3100	+4.800%	2	1,382	+61.832%
2026-05-13	1.4100	1.5800	1.2000	1.2500	-26.901%	123	1,262	+69.600%
2026-05-12	1.7100	1.7100	1.7100	1.7100	-2.286%	3	1,262	+23.977%
2026-05-11	1.7000	1.7500	1.7000	1.7500	+5.422%	120	1,262	+21.143%
2026-05-08	1.7100	1.7500	1.3500	1.6600	-14.872%	233	1,139	+27.711%
2026-05-07	3.0000	3.0000	1.9000	1.9500	-30.357%	731	918	+8.718%
2026-05-06	2.8500	2.8500	2.8000	2.8000	-9.677%	4	187	-24.286%
2026-05-05	3.1000	3.1000	3.0000	3.1000	-20.513%	7	183	-31.613%
2026-05-01	4.2000	4.2000	3.9000	3.9000	+32.203%	18	166	-45.641%
2026-04-28	2.9500	2.9500	2.9500	2.9500	-11.145%	1	166	-28.136%
2026-04-27	3.1600	3.3200	3.1600	3.3200	+20.290%	16	166	-36.145%
2026-04-23	2.8000	2.8000	2.7600	2.7600	-13.750%	2	151	-23.188%
2026-04-17	3.2000	3.2000	3.2000	3.2000	-5.882%	1	150	-33.750%
2026-04-15	3.4000	3.4000	3.4000	3.4000	-24.444%	45	149	-37.647%
2026-04-08	4.6100	4.9000	4.5000	4.5000	+18.421%	23	194	-52.889%
2026-03-31	3.8000	3.8000	3.8000	3.8000	-9.524%	2	186	-44.211%
2026-03-26	4.2000	4.2000	4.2000	4.2000	-6.667%	5	184	-49.524%
2026-03-23	4.7000	4.7500	4.5000	4.5000	+7.143%	4	189	-52.889%
2026-03-20	4.3900	4.3900	4.2000	4.2000	+9.091%	2	187	-49.524%
2026-03-19	3.8800	3.9300	3.8500	3.8500	-2.778%	9	186	-44.935%
2026-03-18	3.9600	3.9600	3.9600	3.9600	+0.253%	1	185	-46.465%
2026-03-13	4.2000	4.2000	3.9500	3.9500	-1.250%	6	186	-46.329%
2026-03-12	4.2000	4.2000	4.0000	4.0000	-15.789%	2	181	-47.000%
2026-03-11	4.5000	4.7500	4.4000	4.7500	+5.556%	45	179	-55.368%
2026-03-10	4.5000	4.5000	4.5000	4.5000	-9.091%	1	136	-52.889%
2026-03-09	5.2200	5.2400	4.9500	4.9500	-10.000%	31	135	-57.172%
2026-03-06	5.5000	5.5000	5.5000	5.5000	-5.172%	1	104	-61.455%
2026-03-05	5.8000	5.8000	5.8000	5.8000	-0.344%	1	103	-63.448%
2026-03-04	6.0000	6.0000	5.8200	5.8200	-3.000%	2	102	-63.574%
2026-03-03	6.5000	6.5000	6.0000	6.0000	-15.493%	2	100	-64.667%
2026-02-26	7.1000	7.1000	7.1000	7.1000	+9.231%	1	98	-70.141%
2026-02-25	6.5000	6.5000	6.5000	6.5000	0.000%	35	62	-67.385%
2026-02-17	6.8500	6.8500	6.5000	6.5000	+10.544%	45	62	-67.385%
2026-02-12	5.8800	5.8800	5.8800	5.8800	-26.500%	1	19	-63.946%
2026-01-05	7.4100	8.0000	7.4100	8.0000	+42.857%	2	18	-73.500%
2025-12-29	5.6000	5.6000	5.6000	5.6000	-2.439%	2	18	-62.143%
2025-12-24	5.7400	5.7400	5.7400	5.7400	-1.034%	10	9	-63.066%
2025-12-23	5.8000	5.8000	5.8000	5.8000	-13.433%	1	9	-63.448%
2025-12-19	6.7000	6.7000	6.7000	6.7000	-16.250%	3	9	-68.358%
2025-10-30	8.0000	8.0000	8.0000	8.0000	-44.444%	1	6	-73.500%
2025-08-25	14.4000	14.4000	14.4000	14.4000	+6.667%	1	7	-85.278%
2025-08-22	13.5000	13.5000	13.5000	13.5000	-6.380%	5	6	-84.296%
2025-06-20	14.4200	14.4200	14.4200	14.4200	-26.429%	2	6	-85.298%
2025-01-30	19.6000	19.6000	19.6000	19.6000	0.000%	5	5	-89.184%