Dark

KD20270115C20
KD Jan 15 2027 20.00 Call (KD270115C00020000)
option OPRA

EOD

Oct 1, 2026

0.1300+30.000%(+0.0300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1500	0.1500	0.1300	0.1300	+30.000%	6	966	0.000%
2026-09-24	0.1000	0.1000	0.1000	0.1000	-33.333%	1	967	+30.000%
2026-09-22	0.1000	0.1500	0.1000	0.1500	-25.000%	61	968	-13.333%
2026-09-17	0.2000	0.2000	0.2000	0.2000	-33.333%	3	1,027	-35.000%
2026-09-01	0.3000	0.3000	0.3000	0.3000	0.000%	200	1,027	-56.667%
2026-08-28	0.3000	0.3000	0.3000	0.3000	+20.000%	1	1,027	-56.667%
2026-08-26	0.2500	0.2500	0.2500	0.2500	-28.571%	3	1,027	-48.000%
2026-08-24	0.3300	0.3500	0.3200	0.3500	+16.667%	3	1,027	-62.857%
2026-08-21	0.3000	0.3000	0.3000	0.3000	+30.435%	12	1,026	-56.667%
2026-08-20	0.2300	0.2300	0.2300	0.2300	-23.333%	2	1,026	-43.478%
2026-08-19	0.3000	0.3000	0.3000	0.3000	-18.919%	2	1,028	-56.667%
2026-08-17	0.3700	0.3700	0.3700	0.3700	+2.778%	1	1,030	-64.865%
2026-08-14	0.4200	0.4200	0.3600	0.3600	-28.000%	7	1,031	-63.889%
2026-08-13	0.5000	0.5000	0.5000	0.5000	+35.135%	13	1,030	-74.000%
2026-08-12	0.3700	0.3700	0.3700	0.3700	-38.333%	1	1,030	-64.865%
2026-08-11	0.6000	0.6000	0.6000	0.6000	-15.493%	1	1,031	-78.333%
2026-08-06	0.7800	0.7800	0.7100	0.7100	-5.333%	11	1,031	-81.690%
2026-08-05	0.6000	0.7500	0.6000	0.7500	-33.628%	14	1,041	-82.667%
2026-08-04	1.0000	1.1300	1.0000	1.1300	+14.141%	32	1,041	-88.496%
2026-08-03	0.9900	0.9900	0.9900	0.9900	+4.211%	2	1,041	-86.869%
2026-07-29	0.9700	1.0000	0.9500	0.9500	+25.000%	18	1,040	-86.316%
2026-07-28	0.8000	0.8000	0.7600	0.7600	+16.923%	2	1,041	-82.895%
2026-07-27	0.6500	0.6500	0.6500	0.6500	+44.444%	30	1,041	-80.000%
2026-07-22	0.5500	0.5500	0.4500	0.4500	-18.182%	8	1,011	-71.111%
2026-07-20	0.5500	0.5500	0.5500	0.5500	+10.000%	1	1,009	-76.364%
2026-07-17	0.5500	0.5500	0.5000	0.5000	-28.571%	7	1,009	-74.000%
2026-07-13	0.7000	0.7000	0.7000	0.7000	+27.273%	2	1,009	-81.429%
2026-07-10	0.5500	0.5500	0.5500	0.5500	0.000%	1	1,009	-76.364%
2026-07-07	0.7700	0.7700	0.5500	0.5500	+37.500%	3	1,008	-76.364%
2026-06-29	0.4000	0.4000	0.4000	0.4000	+14.286%	1	1,007	-67.500%
2026-06-26	0.3500	0.3500	0.3500	0.3500	+16.667%	1	1,007	-62.857%
2026-06-25	0.3000	0.3000	0.3000	0.3000	-14.286%	1	1,007	-56.667%
2026-06-23	0.3500	0.3500	0.3500	0.3500	+16.667%	20	1,008	-62.857%
2026-06-22	0.3000	0.3000	0.3000	0.3000	-26.829%	2	1,008	-56.667%
2026-06-18	0.3900	0.4600	0.3900	0.4100	-18.000%	6	1,012	-68.293%
2026-06-17	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,012	-74.000%
2026-06-16	0.5500	0.5500	0.5000	0.5000	+4.167%	3	1,012	-74.000%
2026-06-15	0.5000	0.5000	0.4800	0.4800	-4.000%	24	1,010	-72.917%
2026-06-12	0.5000	0.5000	0.5000	0.5000	-28.571%	1	1,008	-74.000%
2026-06-04	0.7000	0.7000	0.7000	0.7000	+7.692%	1	1,008	-81.429%
2026-06-03	0.6500	0.6500	0.6500	0.6500	0.000%	10	1,008	-80.000%
2026-05-19	0.6500	0.6500	0.6500	0.6500	+18.182%	1	1,008	-80.000%
2026-05-13	0.5500	0.5500	0.5500	0.5500	-21.429%	1	1,007	-76.364%
2026-05-12	0.6500	0.7000	0.6500	0.7000	0.000%	2	1,007	-81.429%
2026-05-11	0.8500	0.8500	0.7000	0.7000	-18.605%	7	1,007	-81.429%
2026-05-08	0.9500	0.9500	0.8600	0.8600	-18.095%	51	1,006	-84.884%
2026-05-06	0.9000	1.1000	0.9000	1.0500	-41.667%	12	1,032	-87.619%
2026-05-05	1.8100	1.8100	1.8000	1.8000	+2.857%	6	1,031	-92.778%
2026-05-01	1.6500	1.7500	1.6500	1.7500	+23.239%	3	1,032	-92.571%
2026-04-28	1.4200	1.4200	1.4200	1.4200	-11.250%	4	1,032	-90.845%
2026-04-20	1.7000	1.7000	1.6000	1.6000	+6.667%	11	1,032	-91.875%
2026-04-17	1.5000	1.5000	1.5000	1.5000	0.000%	5	1,032	-91.333%
2026-04-16	1.5000	1.5000	1.5000	1.5000	+0.671%	5	1,032	-91.333%
2026-04-15	1.2000	1.4900	1.2000	1.4900	+33.036%	60	1,027	-91.275%
2026-04-14	1.1200	1.1200	1.1200	1.1200	+12.000%	4	974	-88.393%
2026-04-13	0.9500	1.0000	0.9500	1.0000	+33.333%	7	974	-87.000%
2026-04-10	0.7500	0.7500	0.7500	0.7500	-31.818%	2	974	-82.667%
2026-04-07	1.1000	1.1000	1.1000	1.1000	0.000%	1	974	-88.182%
2026-04-02	1.0500	1.1000	1.0500	1.1000	0.000%	4	973	-88.182%
2026-04-01	1.0500	1.1000	1.0500	1.1000	+1.852%	30	973	-88.182%
2026-03-31	1.0000	1.1000	1.0000	1.0800	+12.500%	30	973	-87.963%
2026-03-30	0.9600	0.9600	0.9600	0.9600	-2.041%	5	946	-86.458%
2026-03-24	0.9800	0.9800	0.9800	0.9800	-14.783%	4	943	-86.735%
2026-03-23	1.1000	1.1500	1.0000	1.1500	+4.545%	477	947	-88.696%
2026-03-19	1.1000	1.1000	1.1000	1.1000	-8.333%	4	501	-88.182%
2026-03-18	1.2000	1.2000	1.2000	1.2000	0.000%	11	501	-89.167%
2026-03-17	1.2000	1.2000	1.2000	1.2000	+1.695%	1	490	-89.167%
2026-03-16	1.1800	1.1800	1.1800	1.1800	-1.667%	1	489	-88.983%
2026-03-13	1.1000	1.2000	1.1000	1.2000	-11.111%	11	489	-89.167%
2026-03-11	1.4000	1.4000	1.0800	1.3500	-15.625%	25	493	-90.370%
2026-03-06	1.6500	1.6500	1.6000	1.6000	-3.030%	20	493	-91.875%
2026-03-05	1.6500	1.6500	1.6500	1.6500	+3.125%	1	493	-92.121%
2026-03-04	1.6000	1.6000	1.6000	1.6000	+10.345%	7	493	-91.875%
2026-03-02	1.6000	1.6000	1.4500	1.4500	+11.538%	11	497	-91.034%
2026-02-26	1.3900	1.3900	1.3000	1.3000	-7.143%	17	496	-90.000%
2026-02-25	1.3000	1.4000	1.3000	1.4000	+7.692%	10	491	-90.714%
2026-02-24	1.3000	1.3000	1.3000	1.3000	+8.333%	5	491	-90.000%
2026-02-23	1.2000	1.2000	1.2000	1.2000	-33.333%	151	491	-89.167%
2026-02-20	1.8000	1.8000	1.8000	1.8000	+8.434%	2	640	-92.778%
2026-02-19	1.6200	1.6600	1.6200	1.6600	-5.143%	11	640	-92.169%
2026-02-18	1.7500	1.7500	1.7500	1.7500	-10.714%	100	649	-92.571%
2026-02-17	1.9000	2.1500	1.9000	1.9600	+26.452%	133	549	-93.367%
2026-02-13	1.4900	1.5500	1.4900	1.5500	+14.815%	114	547	-91.613%
2026-02-11	1.3500	1.3500	1.3500	1.3500	+8.000%	3	547	-90.370%
2026-02-10	1.2500	1.5000	1.2500	1.2500	-3.846%	29	550	-89.600%
2026-02-09	1.5500	1.5500	0.7500	1.3000	-80.153%	230	549	-90.000%
2026-02-06	6.5500	6.5500	6.5500	6.5500	-1.799%	1	424	-98.015%
2026-02-04	6.6700	6.6700	6.6700	6.6700	+23.519%	24	424	-98.051%
2026-02-03	5.0000	5.4000	4.7000	5.4000	-16.923%	21	424	-97.593%
2026-01-29	6.5000	6.5000	6.5000	6.5000	-7.143%	5	411	-98.000%
2026-01-28	7.0000	7.0000	7.0000	7.0000	-2.098%	2	411	-98.143%
2026-01-27	7.1500	7.1500	7.1500	7.1500	-2.055%	1	411	-98.182%
2026-01-21	7.6600	7.6600	7.3000	7.3000	-2.667%	3	411	-98.219%
2026-01-20	8.0000	8.0000	7.5000	7.5000	-13.793%	7	409	-98.267%
2026-01-16	8.7000	8.7000	8.7000	8.7000	-12.121%	1	408	-98.506%
2026-01-14	9.9000	9.9000	9.9000	9.9000	+0.610%	5	408	-98.687%
2026-01-09	9.8400	9.8400	9.8400	9.8400	+5.579%	2	403	-98.679%
2025-12-31	9.1000	9.3200	9.1000	9.3200	-6.800%	5	403	-98.605%
2025-12-24	10.0000	10.0000	10.0000	10.0000	+1.523%	10	403	-98.700%
2025-12-23	9.8500	9.8500	9.8500	9.8500	-0.505%	1	403	-98.680%
2025-12-11	9.9000	9.9000	9.9000	9.9000	-2.941%	1	403	-98.687%
2025-12-10	8.8000	10.2000	8.8000	10.2000	+14.607%	7	403	-98.725%
2025-12-02	8.9000	8.9000	8.9000	8.9000	+1.136%	1	404	-98.539%
2025-12-01	8.8000	8.8000	8.8000	8.8000	-1.124%	1	403	-98.523%
2025-11-28	8.9000	8.9000	8.9000	8.9000	+8.537%	1	403	-98.539%
2025-11-24	8.2000	8.2000	8.2000	8.2000	+2.500%	10	403	-98.415%
2025-11-21	8.0000	8.0000	8.0000	8.0000	+2.960%	1	403	-98.375%
2025-11-17	7.7700	7.7700	7.7700	7.7700	-15.543%	10	402	-98.327%
2025-11-11	9.2000	9.2000	9.2000	9.2000	-2.128%	1	392	-98.587%
2025-11-07	7.8000	9.4000	7.8000	9.4000	-1.879%	3	392	-98.617%
2025-11-05	9.6000	9.6000	9.5800	9.5800	-20.826%	4	390	-98.643%
2025-10-28	12.3000	12.3000	12.1000	12.1000	+6.234%	2	388	-98.926%
2025-10-23	11.3900	11.3900	11.3900	11.3900	+5.953%	10	388	-98.859%
2025-10-20	10.7500	10.7500	10.7500	10.7500	-14.000%	1	388	-98.791%
2025-09-30	12.4000	12.5000	12.4000	12.5000	+2.881%	4	387	-98.960%
2025-09-29	12.1500	12.1500	12.1500	12.1500	-8.302%	3	386	-98.930%
2025-09-25	13.2500	13.2500	13.2500	13.2500	-2.142%	1	386	-99.019%
2025-09-02	13.5400	13.5400	13.5400	13.5400	+0.296%	2	385	-99.040%
2025-08-21	13.5000	13.5000	13.5000	13.5000	+3.448%	1	386	-99.037%
2025-08-19	13.0500	13.0500	13.0500	13.0500	+1.953%	1	385	-99.004%
2025-08-15	12.8000	12.8000	12.8000	12.8000	+3.728%	5	385	-98.984%
2025-08-12	11.9800	12.3400	11.7100	12.3400	+2.833%	202	385	-98.947%
2025-08-11	12.2000	12.2000	12.0000	12.0000	-2.360%	21	249	-98.917%
2025-08-05	11.6000	12.4000	11.6000	12.2900	-34.974%	5	249	-98.942%
2025-08-04	18.9000	18.9000	18.9000	18.9000	+0.693%	3	249	-99.312%
2025-08-01	18.7700	18.7700	18.7700	18.7700	-8.484%	3	252	-99.307%
2025-07-31	20.5100	20.5100	20.5100	20.5100	-2.333%	2	252	-99.366%
2025-07-29	21.4800	21.4800	20.4700	21.0000	-1.223%	9	252	-99.381%
2025-07-28	21.2000	21.2600	21.2000	21.2600	+0.047%	5	251	-99.389%
2025-07-25	21.1700	21.2500	21.1700	21.2500	+4.167%	18	248	-99.388%
2025-07-24	20.1800	20.4000	19.1300	20.4000	-2.486%	141	260	-99.363%
2025-07-23	20.9200	20.9200	20.9200	20.9200	+0.819%	1	159	-99.379%
2025-07-22	20.7500	20.7500	20.7500	20.7500	-3.935%	3	158	-99.373%
2025-07-18	21.6000	21.6000	21.6000	21.6000	+2.857%	12	158	-99.398%
2025-07-16	21.0000	21.0000	21.0000	21.0000	-4.328%	3	146	-99.381%
2025-07-15	21.9500	21.9500	21.9500	21.9500	+0.091%	1	146	-99.408%
2025-07-14	21.9300	21.9300	21.9300	21.9300	-2.965%	11	146	-99.407%
2025-07-11	22.6000	22.6000	22.6000	22.6000	-12.775%	2	140	-99.425%
2025-07-08	25.9100	25.9100	25.9100	25.9100	+4.056%	3	138	-99.498%
2025-07-07	24.9000	24.9000	24.9000	24.9000	+6.410%	1	135	-99.478%
2025-06-27	23.4000	23.4000	23.4000	23.4000	+4.933%	3	135	-99.444%
2025-06-17	22.3000	22.3000	22.3000	22.3000	-0.446%	2	135	-99.417%
2025-06-16	22.4000	22.4000	22.4000	22.4000	+1.818%	1	135	-99.420%
2025-06-03	22.0000	22.0000	22.0000	22.0000	+4.762%	2	134	-99.409%
2025-06-02	21.0000	21.0000	21.0000	21.0000	-2.778%	5	132	-99.381%
2025-05-27	21.4200	21.6000	21.4200	21.6000	-4.509%	6	132	-99.398%
2025-05-20	22.6900	22.6900	22.6200	22.6200	+0.802%	4	136	-99.425%
2025-05-19	22.4700	22.4700	22.4400	22.4400	-3.318%	6	134	-99.421%
2025-05-15	23.2100	23.2100	23.2100	23.2100	+23.326%	1	134	-99.440%
2025-05-08	18.8200	18.8200	18.8200	18.8200	+15.389%	10	135	-99.309%
2025-05-01	16.3100	16.3100	16.3100	16.3100	+6.116%	1	125	-99.203%
2025-04-28	15.3700	15.3700	15.3700	15.3700	+9.786%	1	124	-99.154%
2025-04-14	13.9200	14.0000	13.9200	14.0000	+11.111%	10	124	-99.071%
2025-04-11	12.6000	12.6000	12.6000	12.6000	-18.022%	2	124	-98.968%
2025-04-09	15.3700	15.3700	15.3700	15.3700	+24.453%	2	124	-99.154%
2025-04-08	12.3500	12.3500	12.3500	12.3500	+2.066%	1	124	-98.947%
2025-04-07	12.1000	12.1000	12.1000	12.1000	-3.968%	1	124	-98.926%
2025-04-04	12.6000	12.6000	12.6000	12.6000	-19.796%	14	125	-98.968%
2025-03-28	15.7100	15.7100	15.7100	15.7100	-12.674%	32	132	-99.173%
2025-03-20	18.0000	18.0000	17.9900	17.9900	-2.757%	2	144	-99.277%
2025-03-19	18.5000	18.5000	18.5000	18.5000	+11.446%	3	142	-99.297%
2025-03-13	16.6000	16.6000	16.6000	16.6000	+10.667%	16	157	-99.217%
2025-03-07	17.5000	17.5000	15.0000	15.0000	-26.108%	4	157	-99.133%
2025-03-05	20.3000	20.3000	20.3000	20.3000	+0.247%	3	157	-99.360%
2025-03-04	20.2500	20.2500	20.2500	20.2500	-3.571%	10	154	-99.358%
2025-02-28	21.0000	21.0000	21.0000	21.0000	-12.500%	10	146	-99.381%
2025-02-19	24.0000	24.0000	24.0000	24.0000	-1.194%	1	141	-99.458%
2025-02-18	24.2900	24.2900	24.2900	24.2900	+0.663%	1	142	-99.465%
2025-02-05	24.1000	24.1300	24.1000	24.1300	+7.007%	3	141	-99.461%
2025-02-04	22.5500	22.5500	22.5500	22.5500	+6.872%	70	144	-99.424%
2025-01-31	21.1000	21.1000	21.1000	21.1000	+2.179%	2	144	-99.384%
2025-01-30	20.5000	20.6500	20.5000	20.6500	-2.594%	32	111	-99.370%
2025-01-29	21.2000	21.2000	21.2000	21.2000	+0.952%	10	111	-99.387%
2025-01-27	21.0500	21.0500	21.0000	21.0000	-5.787%	3	101	-99.381%
2025-01-24	22.3700	22.3700	22.2900	22.2900	+1.318%	16	98	-99.417%
2025-01-21	22.0000	22.0000	22.0000	22.0000	+6.538%	3	87	-99.409%
2025-01-14	20.6500	20.6500	20.6500	20.6500	+0.732%	1	87	-99.370%
2025-01-10	19.8200	20.5000	19.7400	20.5000	-8.277%	144	86	-99.366%
2025-01-06	22.3500	22.3500	22.3500	22.3500	+19.264%	3	14	-99.418%
2025-01-02	18.7400	18.7400	18.7400	18.7400	+4.401%	1	11	-99.306%
2024-12-23	17.9500	17.9500	17.9500	17.9500	-6.995%	2	10	-99.276%
2024-12-11	19.3000	19.3000	19.3000	19.3000	+10.286%	1	8	-99.326%
2024-11-26	17.4000	17.5000	17.4000	17.5000	+112.121%	5	9	-99.257%
2024-11-06	8.2500	8.2500	8.2500	8.2500	-5.498%	1	11	-98.424%
2024-10-28	8.6600	8.7300	8.6600	8.7300	-3.000%	4	12	-98.511%
2024-10-23	9.0000	9.0000	9.0000	9.0000	+6.383%	1	8	-98.556%
2024-10-07	8.4600	8.4600	8.4600	8.4600	+4.444%	1	7	-98.463%
2024-10-03	7.7500	8.1000	7.7500	8.1000	-2.174%	6	6	-98.395%
2024-09-18	8.2800	8.2800	8.2800	8.2800	0.000%	1	1	-98.430%

.dark-mode .rVFkXl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rVFkXl{ color: #333333; background-color: white; border: 2px solid #333333; }KD20270115C20KD Jan 15 2027 20.00 Call (KD270115C00020000)option OPRA

KD20270115C20
KD Jan 15 2027 20.00 Call (KD270115C00020000)
option OPRA