Dark

KD20270115C13
KD Jan 15 2027 13.00 Call (KD270115C00013000)
option OPRA

EOD

Oct 1, 2026

1.25+66.667%(+0.50)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0500	1.3200	1.0400	1.2500	+66.667%	22	4,502	0.000%
2026-09-29	0.7500	0.7500	0.7500	0.7500	-9.639%	1	4,480	+66.667%
2026-09-28	0.9200	0.9200	0.8300	0.8300	-14.433%	2	4,479	+50.602%
2026-09-25	1.0000	1.0000	0.9700	0.9700	-7.619%	3	4,478	+28.866%
2026-09-24	1.0500	1.0500	1.0500	1.0500	-19.231%	1	4,475	+19.048%
2026-09-22	1.2500	1.3000	1.2500	1.3000	-3.704%	6	4,474	-3.846%
2026-09-21	1.3000	1.3500	1.3000	1.3500	-6.897%	17	4,469	-7.407%
2026-09-18	1.5600	1.5600	1.4500	1.4500	-19.444%	3	4,469	-13.793%
2026-09-10	1.8000	1.8000	1.8000	1.8000	+2.857%	1	4,466	-30.556%
2026-09-09	1.6300	1.7500	1.6200	1.7500	+4.167%	35	4,465	-28.571%
2026-09-08	1.6800	1.6800	1.6800	1.6800	-16.000%	1	4,462	-25.595%
2026-09-04	2.0000	2.0000	2.0000	2.0000	-6.977%	1	4,460	-37.500%
2026-08-28	2.1500	2.1500	2.1500	2.1500	+7.500%	1	4,460	-41.860%
2026-08-27	2.0000	2.0000	2.0000	2.0000	+17.647%	1	4,459	-37.500%
2026-08-21	1.6000	1.7500	1.6000	1.7000	+3.030%	10	4,458	-26.471%
2026-08-20	1.6500	1.6500	1.6500	1.6500	-3.509%	1	4,452	-24.242%
2026-08-18	1.8200	1.8700	1.7100	1.7100	-13.198%	17	4,451	-26.901%
2026-08-17	2.2100	2.2100	1.9500	1.9700	-12.444%	4	4,450	-36.548%
2026-08-14	2.5500	2.5500	2.2500	2.2500	-18.182%	5	4,446	-44.444%
2026-08-13	2.2000	2.7500	2.2000	2.7500	+27.907%	3	4,441	-54.545%
2026-08-12	2.1000	2.1500	2.1000	2.1500	-17.308%	13	4,441	-41.860%
2026-08-11	2.6000	2.6000	2.6000	2.6000	0.000%	117	4,451	-51.923%
2026-08-10	2.6500	2.6500	2.6000	2.6000	-16.129%	3	4,568	-51.923%
2026-08-06	3.1000	3.1000	3.1000	3.1000	+29.167%	2	4,571	-59.677%
2026-08-05	2.7000	2.7000	2.4000	2.4000	-29.412%	10	4,573	-47.917%
2026-08-04	3.2500	3.4000	3.2500	3.4000	+6.250%	5	4,577	-63.235%
2026-08-03	3.2500	3.2600	3.2000	3.2000	+13.074%	8	4,582	-60.938%
2026-07-31	2.8300	2.8300	2.8300	2.8300	+8.846%	2	4,585	-55.830%
2026-07-30	2.6700	2.6700	2.6000	2.6000	-18.750%	57	4,587	-51.923%
2026-07-29	2.9000	3.2000	2.9000	3.2000	+14.695%	70	4,644	-60.938%
2026-07-28	2.5500	2.8000	2.5500	2.7900	+11.600%	54	4,714	-55.197%
2026-07-27	2.5000	2.5000	2.5000	2.5000	+19.048%	2	4,758	-50.000%
2026-07-21	2.1000	2.1000	2.1000	2.1000	+5.000%	1	4,760	-40.476%
2026-07-20	2.0000	2.0000	2.0000	2.0000	+1.010%	2	4,759	-37.500%
2026-07-16	1.9800	1.9800	1.9800	1.9800	+1.538%	2	4,761	-36.869%
2026-07-15	1.9800	1.9800	1.9500	1.9500	+14.706%	30	4,763	-35.897%
2026-07-14	1.7000	1.7000	1.7000	1.7000	-23.077%	1	4,763	-26.471%
2026-07-13	2.2100	2.2100	2.2100	2.2100	+10.500%	30	4,764	-43.439%
2026-07-10	2.0000	2.0000	2.0000	2.0000	+2.564%	7	4,764	-37.500%
2026-07-09	1.9500	1.9500	1.9500	1.9500	-7.143%	1	4,771	-35.897%
2026-07-08	2.1000	2.1500	2.1000	2.1000	-4.545%	27	4,772	-40.476%
2026-07-07	2.5000	2.5000	2.2000	2.2000	-2.222%	97	4,779	-43.182%
2026-07-06	2.2800	2.2900	2.2500	2.2500	-0.881%	19	4,782	-44.444%
2026-07-02	2.3500	2.3500	2.1400	2.2700	+3.182%	21	4,750	-44.934%
2026-07-01	2.0700	2.2000	2.0700	2.2000	+46.667%	10	4,750	-43.182%
2026-06-30	1.5000	1.5000	1.5000	1.5000	-11.765%	491	4,744	-16.667%
2026-06-29	1.7000	1.7000	1.7000	1.7000	+13.333%	1	4,285	-26.471%
2026-06-26	1.5000	1.5000	1.5000	1.5000	-11.765%	2	4,286	-16.667%
2026-06-24	1.7000	1.7000	1.7000	1.7000	+13.333%	6	4,285	-26.471%
2026-06-23	1.5000	1.5000	1.5000	1.5000	+15.385%	1	4,279	-16.667%
2026-06-22	1.6000	1.6000	1.3000	1.3000	-16.667%	54	4,278	-3.846%
2026-06-18	1.6600	1.6600	1.5600	1.5600	-13.333%	6	4,292	-19.872%
2026-06-17	2.1500	2.1500	1.8000	1.8000	-15.493%	34	4,292	-30.556%
2026-06-16	2.0500	2.3000	2.0500	2.1300	+18.333%	252	4,292	-41.315%
2026-06-15	2.0600	2.0600	1.8000	1.8000	+2.857%	16	4,065	-30.556%
2026-06-10	1.8600	1.8600	1.7500	1.7500	-15.865%	4	4,049	-28.571%
2026-06-08	1.9500	2.0800	1.9500	2.0800	-5.455%	33	4,049	-39.904%
2026-06-05	2.2000	2.2000	2.2000	2.2000	-12.000%	10	4,016	-43.182%
2026-06-03	2.4500	2.5000	2.3000	2.5000	-3.846%	4	4,006	-50.000%
2026-06-02	2.5500	2.8000	2.5400	2.6000	-1.887%	56	4,004	-51.923%
2026-06-01	2.8000	2.8000	2.6500	2.6500	+20.455%	14	4,021	-52.830%
2026-05-29	2.2000	2.2000	2.2000	2.2000	+5.769%	2	4,022	-43.182%
2026-05-28	2.0800	2.0800	2.0800	2.0800	+4.000%	16	4,024	-39.904%
2026-05-27	2.0000	2.0000	2.0000	2.0000	-11.504%	6	4,040	-37.500%
2026-05-26	2.2600	2.2600	2.2600	2.2600	-12.741%	2	4,040	-44.690%
2026-05-22	2.5900	2.5900	2.5900	2.5900	+31.472%	1	4,042	-51.737%
2026-05-21	1.9700	1.9700	1.9700	1.9700	0.000%	6	4,041	-36.548%
2026-05-20	1.9700	1.9700	1.9700	1.9700	+3.684%	1	4,041	-36.548%
2026-05-14	1.9000	1.9000	1.9000	1.9000	+8.571%	17	4,048	-34.211%
2026-05-13	1.9500	1.9500	1.7500	1.7500	-18.605%	218	4,186	-28.571%
2026-05-11	2.4000	2.4000	2.1500	2.1500	-11.885%	105	4,186	-41.860%
2026-05-08	2.5000	2.5000	2.4400	2.4400	-8.614%	13	4,283	-48.770%
2026-05-07	2.5500	2.8000	2.5500	2.6700	-11.000%	11	4,278	-53.184%
2026-05-06	2.5500	3.1800	2.5500	3.0000	-30.233%	76	4,283	-58.333%
2026-05-05	4.1100	4.3600	4.0000	4.3000	+6.173%	13	4,241	-70.930%
2026-05-01	4.0000	4.0500	4.0000	4.0500	+15.057%	3	4,251	-69.136%
2026-04-27	3.5200	3.5200	3.5200	3.5200	+1.441%	22	4,251	-64.489%
2026-04-24	3.3500	3.4700	3.3500	3.4700	+2.967%	8	4,229	-63.977%
2026-04-23	3.6000	3.6000	3.3700	3.3700	-22.171%	7	4,233	-62.908%
2026-04-21	4.2000	4.3600	4.2000	4.3300	+5.610%	78	4,304	-71.132%
2026-04-20	3.9000	4.1000	3.9000	4.1000	+5.128%	5	4,304	-69.512%
2026-04-17	3.9000	3.9000	3.9000	3.9000	+8.333%	10	4,301	-67.949%
2026-04-16	3.6000	3.6000	3.6000	3.6000	-2.703%	1	4,311	-65.278%
2026-04-15	3.4000	3.8000	3.4000	3.7000	+23.746%	110	4,312	-66.216%
2026-04-13	2.9600	3.2000	2.9600	2.9900	+18.182%	114	4,416	-58.194%
2026-04-10	2.8000	2.8000	2.5300	2.5300	-15.667%	83	4,482	-50.593%
2026-04-09	3.0600	3.0600	3.0000	3.0000	-9.091%	15	4,399	-58.333%
2026-04-08	3.3000	3.3000	3.3000	3.3000	0.000%	6	4,394	-62.121%
2026-04-07	3.2000	3.3000	3.2000	3.3000	+3.125%	21	4,396	-62.121%
2026-04-02	3.1800	3.2500	3.1800	3.2000	+6.667%	45	4,439	-60.938%
2026-04-01	3.2000	3.3000	3.0000	3.0000	-6.250%	30	4,439	-58.333%
2026-03-31	3.2000	3.2000	3.2000	3.2000	+8.844%	32	4,463	-60.938%
2026-03-30	2.9900	2.9900	2.8400	2.9400	+5.000%	3	4,495	-57.483%
2026-03-27	2.9000	2.9500	2.8000	2.8000	-9.677%	22	4,497	-55.357%
2026-03-26	3.1000	3.1000	3.1000	3.1000	+10.714%	13	4,477	-59.677%
2026-03-25	2.8000	2.8000	2.8000	2.8000	0.000%	1	4,490	-55.357%
2026-03-24	2.8500	2.8800	2.8000	2.8000	-6.667%	3	4,490	-55.357%
2026-03-23	3.0000	3.0000	3.0000	3.0000	+1.695%	10	4,487	-58.333%
2026-03-20	3.0200	3.0200	2.9300	2.9500	+1.027%	22	4,477	-57.627%
2026-03-19	2.8700	2.9200	2.8600	2.9200	-3.947%	26	4,496	-57.192%
2026-03-18	3.0000	3.0400	3.0000	3.0400	-7.034%	2	4,521	-58.882%
2026-03-17	3.2700	3.2700	3.2700	3.2700	+5.484%	5	4,519	-61.774%
2026-03-16	3.1000	3.1000	3.1000	3.1000	+2.649%	25	4,524	-59.677%
2026-03-13	3.3000	3.3000	3.0100	3.0200	-8.485%	11	4,499	-58.609%
2026-03-12	3.5000	3.5000	3.3000	3.3000	-2.941%	6	4,508	-62.121%
2026-03-11	3.4000	3.4000	3.4000	3.4000	0.000%	10	4,502	-63.235%
2026-03-10	3.4400	3.4400	3.4000	3.4000	-2.857%	6	4,492	-63.235%
2026-03-09	3.5500	3.6400	3.5000	3.5000	-5.405%	9	4,492	-64.286%
2026-03-06	3.7000	3.7000	3.7000	3.7000	-5.128%	55	4,483	-66.216%
2026-03-05	3.9200	3.9900	3.9000	3.9000	+5.121%	17	4,430	-67.949%
2026-03-04	3.6000	3.7300	3.6000	3.7100	+9.118%	33	4,413	-66.307%
2026-03-03	3.5000	3.5000	3.3500	3.4000	-2.857%	24	4,384	-63.235%
2026-03-02	3.5000	3.5000	3.3500	3.5000	+9.375%	13	4,366	-64.286%
2026-02-27	3.1800	3.2000	3.1800	3.2000	0.000%	16	4,357	-60.938%
2026-02-26	3.0000	3.3000	3.0000	3.2000	+3.896%	8	4,373	-60.938%
2026-02-25	3.0200	3.1300	3.0200	3.0800	+16.226%	11	4,361	-59.416%
2026-02-23	2.9500	2.9500	2.6500	2.6500	-19.697%	235	4,361	-52.830%
2026-02-20	3.3000	3.3000	3.3000	3.3000	-8.333%	29	4,130	-62.121%
2026-02-19	2.8500	3.7000	2.8500	3.6000	-3.226%	36	4,159	-65.278%
2026-02-18	4.3000	4.3000	3.7200	3.7200	-9.268%	21	4,160	-66.398%
2026-02-17	3.6000	4.1000	3.6000	4.1000	+20.588%	24	4,153	-69.512%
2026-02-13	3.0000	3.4000	3.0000	3.4000	+24.542%	71	4,166	-63.235%
2026-02-12	3.3000	3.3000	2.6500	2.7300	-11.935%	95	4,166	-54.212%
2026-02-11	3.1100	3.2800	2.9500	3.1000	+14.815%	96	4,079	-59.677%
2026-02-10	2.6000	3.3000	2.6000	2.7000	+5.882%	503	4,052	-53.704%
2026-02-09	2.5000	3.1000	2.2500	2.5500	-82.665%	4,758	3,861	-50.980%
2025-12-10	14.7100	14.7100	14.7100	14.7100	-10.848%	1	20	-91.502%
2025-11-03	16.5000	16.5000	16.5000	16.5000	-5.498%	3	23	-92.424%
2025-09-26	17.4600	17.4600	17.4600	17.4600	-7.276%	2	23	-92.841%
2025-09-25	18.8400	18.8400	18.8300	18.8300	+5.787%	10	24	-93.362%
2025-08-12	18.0700	18.0700	17.8000	17.8000	-0.559%	4	27	-92.978%
2025-08-11	17.9000	17.9000	17.9000	17.9000	-1.540%	2	23	-93.017%
2025-08-05	18.1800	18.1800	18.1800	18.1800	-37.952%	2	21	-93.124%
2025-07-14	29.3000	29.3000	29.3000	29.3000	-2.333%	3	19	-95.734%
2025-07-10	30.0000	30.0000	30.0000	30.0000	+0.671%	19	16	-95.833%
2025-06-27	29.8000	29.8000	29.8000	29.8000	+6.429%	1	35	-95.805%
2025-06-05	28.0000	28.0000	28.0000	28.0000	+1.486%	9	34	-95.536%
2025-05-28	27.5900	27.5900	27.5900	27.5900	-5.417%	10	25	-95.469%
2025-02-20	29.1700	29.1700	29.1700	29.1700	+95.117%	10	25	-95.715%
2024-11-07	14.9500	14.9500	14.9500	14.9500	+20.565%	1	25	-91.639%
2024-11-01	12.4000	12.4000	12.4000	12.4000	-8.148%	2	26	-89.919%
2024-10-10	13.5000	13.5000	13.5000	13.5000	+1.504%	5	25	-90.741%
2024-10-09	13.3000	13.3000	13.3000	13.3000	+2.308%	10	20	-90.602%
2024-09-16	13.0000	13.0000	13.0000	13.0000	0.000%	10	10	-90.385%

.dark-mode .TgV2xB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TgV2xB{ color: #333333; background-color: white; border: 2px solid #333333; }KD20270115C13KD Jan 15 2027 13.00 Call (KD270115C00013000)option OPRA

KD20270115C13
KD Jan 15 2027 13.00 Call (KD270115C00013000)
option OPRA