Dark

KD20270115C35
KD Jan 15 2027 35.00 Call (KD270115C00035000)
option OPRA

Inactive

Sep 22, 2026

0.0400+300.000%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.0400	0.0400	0.0400	0.0400	+300.000%	1	1,089	0.000%
2026-08-31	0.0100	0.0100	0.0100	0.0100	-50.000%	20	1,089	+300.000%
2026-08-28	0.0200	0.0200	0.0200	0.0200	-60.000%	1	1,089	+100.000%
2026-08-24	0.0500	0.0500	0.0500	0.0500	0.000%	2	1,090	-20.000%
2026-08-19	0.0500	0.0500	0.0500	0.0500	0.000%	2	1,088	-20.000%
2026-08-10	0.0500	0.0500	0.0500	0.0500	-50.000%	1	1,086	-20.000%
2026-08-07	0.1000	0.1000	0.1000	0.1000	+100.000%	100	1,085	-60.000%
2026-08-06	0.0500	0.0500	0.0500	0.0500	0.000%	2	1,012	-20.000%
2026-08-05	0.0500	0.0500	0.0500	0.0500	-50.000%	2	1,010	-20.000%
2026-07-28	0.1000	0.1000	0.0900	0.1000	+11.111%	14	1,008	-60.000%
2026-07-27	0.0900	0.0900	0.0900	0.0900	+12.500%	6	1,021	-55.556%
2026-07-22	0.0800	0.0800	0.0800	0.0800	-11.111%	1	1,027	-50.000%
2026-07-08	0.0900	0.0900	0.0900	0.0900	+80.000%	3	1,027	-55.556%
2026-07-07	0.0500	0.0500	0.0500	0.0500	-44.444%	5	1,026	-20.000%
2026-07-06	0.0900	0.0900	0.0900	0.0900	-10.000%	1	1,021	-55.556%
2026-07-02	0.1500	0.1500	0.1000	0.1000	+100.000%	5	1,016	-60.000%
2026-07-01	0.0500	0.0500	0.0500	0.0500	0.000%	5	1,016	-20.000%
2026-06-26	0.0500	0.0500	0.0500	0.0500	0.000%	108	1,021	-20.000%
2026-06-18	0.0500	0.0500	0.0500	0.0500	-37.500%	1	936	-20.000%
2026-06-15	0.0800	0.0800	0.0800	0.0800	-20.000%	4	936	-50.000%
2026-06-02	0.1000	0.1000	0.1000	0.1000	-33.333%	20	936	-60.000%
2026-06-01	0.1500	0.1500	0.1500	0.1500	-28.571%	4	956	-73.333%
2026-05-06	0.2100	0.2100	0.2100	0.2100	+5.000%	1	956	-80.952%
2026-05-04	0.3000	0.3000	0.2000	0.2000	-31.034%	6	957	-80.000%
2026-04-30	0.3000	0.3000	0.2900	0.2900	+16.000%	2	953	-86.207%
2026-04-27	0.2500	0.2500	0.2500	0.2500	+8.696%	1	952	-84.000%
2026-04-17	0.2300	0.2300	0.2300	0.2300	+109.091%	3	952	-82.609%
2026-04-10	0.1000	0.1100	0.1000	0.1100	-26.667%	105	952	-63.636%
2026-04-01	0.1000	0.1500	0.1000	0.1500	0.000%	31	852	-73.333%
2026-03-30	0.1500	0.1500	0.1500	0.1500	-25.000%	1	862	-73.333%
2026-03-13	0.2000	0.2000	0.2000	0.2000	-20.000%	48	862	-80.000%
2026-03-10	0.2500	0.2500	0.2500	0.2500	-16.667%	20	817	-84.000%
2026-03-06	0.3000	0.3000	0.3000	0.3000	-14.286%	3	797	-86.667%
2026-03-05	0.3500	0.3500	0.3500	0.3500	-10.256%	1	797	-88.571%
2026-02-24	0.3900	0.3900	0.3900	0.3900	-13.333%	5	796	-89.744%
2026-02-19	0.4500	0.4500	0.4500	0.4500	-10.000%	1	796	-91.111%
2026-02-17	0.5000	0.5000	0.5000	0.5000	+42.857%	1	796	-92.000%
2026-02-13	0.3000	0.3500	0.3000	0.3500	0.000%	52	744	-88.571%
2026-02-12	0.3500	0.3500	0.3500	0.3500	0.000%	1	744	-88.571%
2026-02-11	0.3500	0.3500	0.3500	0.3500	0.000%	7	744	-88.571%
2026-02-10	0.3000	0.4000	0.3000	0.3500	+133.333%	69	737	-88.571%
2026-02-09	1.3000	1.3000	0.1500	0.1500	-90.385%	28	679	-73.333%
2026-02-06	1.5000	1.5600	1.5000	1.5600	+41.818%	84	658	-97.436%
2026-02-04	1.1000	1.1000	1.1000	1.1000	+19.565%	3	658	-96.364%
2026-02-03	0.9500	0.9500	0.9200	0.9200	-23.333%	7	658	-95.652%
2026-01-28	1.5000	1.5000	1.2000	1.2000	-25.000%	5	658	-96.667%
2026-01-27	1.6000	1.6000	1.6000	1.6000	-8.571%	10	659	-97.500%
2026-01-26	1.7500	1.7500	1.7500	1.7500	+2.941%	1	649	-97.714%
2026-01-23	1.8000	1.8000	1.7000	1.7000	-5.556%	2	649	-97.647%
2026-01-21	1.7900	1.8000	1.7900	1.8000	-20.000%	2	647	-97.778%
2026-01-16	2.2500	2.2500	2.2500	2.2500	-29.688%	5	647	-98.222%
2026-01-15	3.2000	3.2000	3.2000	3.2000	+20.755%	1	647	-98.750%
2026-01-14	2.6500	2.6500	2.6500	2.6500	-1.852%	11	646	-98.491%
2026-01-12	2.7000	2.7000	2.7000	2.7000	-8.475%	1	635	-98.519%
2026-01-09	2.9500	2.9500	2.9500	2.9500	+34.091%	1	634	-98.644%
2026-01-02	2.2000	2.2000	2.2000	2.2000	-22.261%	3	633	-98.182%
2025-12-31	2.8300	2.8300	2.8300	2.8300	+6.792%	1	630	-98.587%
2025-12-30	2.6500	2.6500	2.6500	2.6500	-7.018%	5	630	-98.491%
2025-12-26	2.8500	2.8500	2.8500	2.8500	-9.810%	1	625	-98.596%
2025-12-10	3.1600	3.1600	3.1600	3.1600	+5.333%	1	624	-98.734%
2025-12-09	3.0000	3.0000	3.0000	3.0000	+9.091%	1	623	-98.667%
2025-12-05	2.7500	2.7500	2.7500	2.7500	0.000%	21	623	-98.545%
2025-12-03	2.7500	2.7500	2.7500	2.7500	+14.583%	1	603	-98.545%
2025-12-02	2.4000	2.4000	2.4000	2.4000	+11.628%	1	603	-98.333%
2025-11-26	2.1500	2.1500	2.1500	2.1500	-2.715%	1	603	-98.140%
2025-11-25	2.2500	2.2500	2.2100	2.2100	-9.053%	2	603	-98.190%
2025-11-21	2.0200	2.4300	2.0200	2.4300	+11.468%	6	603	-98.354%
2025-11-20	2.1800	2.1800	2.1800	2.1800	-1.802%	2	603	-98.165%
2025-11-18	2.2000	2.3000	2.2000	2.2200	+0.909%	99	603	-98.198%
2025-11-17	2.5500	2.5500	2.2000	2.2000	-23.875%	81	699	-98.182%
2025-11-11	2.8900	2.8900	2.8900	2.8900	-0.687%	1	686	-98.616%
2025-11-10	3.1600	3.1600	2.9100	2.9100	-3.000%	2	685	-98.625%
2025-11-07	3.1200	3.1200	3.0000	3.0000	-6.250%	7	686	-98.667%
2025-11-06	3.2000	3.2000	3.2000	3.2000	+12.281%	1	682	-98.750%
2025-11-05	2.8000	2.8500	2.8000	2.8500	-25.197%	3	681	-98.596%
2025-11-04	3.8700	3.9000	3.8100	3.8100	-8.193%	4	679	-98.950%
2025-11-03	4.3100	4.3100	4.1500	4.1500	+0.242%	15	687	-99.036%
2025-10-29	4.1400	4.1400	4.1400	4.1400	+0.976%	5	687	-99.034%
2025-10-28	4.1000	4.1000	4.1000	4.1000	-4.651%	2	682	-99.024%
2025-10-27	4.2300	4.3000	4.2300	4.3000	0.000%	24	666	-99.070%
2025-10-24	4.3000	4.3000	4.3000	4.3000	+8.586%	1	666	-99.070%
2025-10-23	3.9000	3.9600	3.9000	3.9600	-1.000%	2	666	-98.990%
2025-10-22	4.0400	4.0400	4.0000	4.0000	-1.235%	2	664	-99.000%
2025-10-21	3.5000	4.0500	3.5000	4.0500	+9.459%	3	664	-99.012%
2025-10-17	3.8000	3.8000	3.7000	3.7000	-2.632%	2	664	-98.919%
2025-10-15	3.8000	3.8000	3.8000	3.8000	-2.564%	20	663	-98.947%
2025-10-13	3.9000	3.9000	3.9000	3.9000	-6.024%	10	643	-98.974%
2025-10-10	5.5000	5.5000	4.1500	4.1500	-14.079%	17	643	-99.036%
2025-10-08	4.8300	4.8300	4.8300	4.8300	+0.625%	11	638	-99.172%
2025-10-03	4.9500	4.9500	4.8000	4.8000	+2.784%	2	637	-99.167%
2025-10-02	4.6700	4.6700	4.6700	4.6700	-0.638%	20	638	-99.143%
2025-10-01	4.7000	4.7000	4.7000	4.7000	+0.858%	1	638	-99.149%
2025-09-30	4.9000	4.9000	4.4700	4.6600	-0.851%	11	638	-99.142%
2025-09-29	4.3000	4.8000	4.3000	4.7000	+4.444%	52	638	-99.149%
2025-09-26	4.4000	4.6500	4.2500	4.5000	-8.163%	28	589	-99.111%
2025-09-25	5.0000	5.0000	4.7500	4.9000	-8.411%	10	592	-99.184%
2025-09-23	5.6000	5.6000	5.3500	5.3500	-2.015%	41	593	-99.252%
2025-09-22	5.1000	5.4600	5.1000	5.4600	+3.019%	26	606	-99.267%
2025-09-19	5.3000	5.3000	5.3000	5.3000	-5.357%	1	619	-99.245%
2025-09-18	5.7000	5.7000	5.6000	5.6000	0.000%	11	620	-99.286%
2025-09-16	5.8000	5.8000	5.6000	5.6000	-6.667%	6	620	-99.286%
2025-09-15	6.0000	6.0000	6.0000	6.0000	+1.695%	1	620	-99.333%
2025-09-12	6.0000	6.0000	5.9000	5.9000	-6.349%	8	619	-99.322%
2025-09-11	6.3000	6.4000	6.3000	6.3000	+6.780%	10	617	-99.365%
2025-09-10	6.3000	6.3000	5.9000	5.9000	-9.509%	8	611	-99.322%
2025-09-09	6.5200	6.5200	6.5200	6.5200	+1.558%	12	607	-99.387%
2025-09-08	6.1300	6.4400	6.1300	6.4200	+1.905%	20	607	-99.377%
2025-09-05	5.8700	6.3000	5.8700	6.3000	+8.621%	17	610	-99.365%
2025-09-03	5.5900	5.8000	5.5900	5.8000	+11.538%	17	607	-99.310%
2025-09-02	5.2000	5.2000	5.2000	5.2000	-7.965%	1	601	-99.231%
2025-08-29	5.6500	5.6500	5.6500	5.6500	+0.893%	4	596	-99.292%
2025-08-28	5.6000	5.6000	5.6000	5.6000	+2.941%	5	596	-99.286%
2025-08-25	5.4400	5.4400	5.4400	5.4400	+1.682%	1	591	-99.265%
2025-08-22	5.6200	5.6200	5.3500	5.3500	+9.184%	26	591	-99.252%
2025-08-20	4.9000	4.9000	4.9000	4.9000	+8.407%	1	572	-99.184%
2025-08-19	4.5200	4.5200	4.5200	4.5200	-3.830%	10	571	-99.115%
2025-08-18	4.7000	4.7000	4.7000	4.7000	+11.111%	3	571	-99.149%
2025-08-14	4.2300	4.2300	4.2300	4.2300	-8.043%	1	568	-99.054%
2025-08-13	4.7000	4.7000	4.6000	4.6000	+10.843%	2	567	-99.130%
2025-08-12	4.1500	4.1500	4.1500	4.1500	-2.123%	12	567	-99.036%
2025-08-11	5.2000	5.2000	4.2400	4.2400	-7.826%	20	567	-99.057%
2025-08-07	4.6000	4.6000	4.6000	4.6000	+3.371%	1	564	-99.130%
2025-08-06	4.4000	4.4500	4.2800	4.4500	+3.488%	7	563	-99.101%
2025-08-05	4.8000	5.0000	4.2500	4.3000	-52.222%	209	556	-99.070%
2025-08-04	9.0000	9.0000	9.0000	9.0000	+7.143%	2	489	-99.556%
2025-08-01	9.0300	9.0300	8.4000	8.4000	-19.847%	35	487	-99.524%
2025-07-31	10.4800	10.4800	10.4800	10.4800	+6.939%	5	502	-99.618%
2025-07-24	9.6500	9.8000	9.6500	9.8000	-10.909%	3	502	-99.592%
2025-07-18	11.0000	11.0000	11.0000	11.0000	-0.901%	10	503	-99.636%
2025-07-17	11.1000	11.1000	11.1000	11.1000	+0.909%	2	493	-99.640%
2025-07-16	11.0000	11.0000	11.0000	11.0000	-6.780%	5	491	-99.636%
2025-07-11	13.0000	13.0000	11.8000	11.8000	-14.493%	17	496	-99.661%
2025-07-09	13.8700	13.8700	13.8000	13.8000	-5.479%	5	505	-99.710%
2025-07-07	14.6000	14.6000	14.6000	14.6000	+1.459%	5	504	-99.726%
2025-07-03	14.3900	14.3900	14.3900	14.3900	+4.807%	1	499	-99.722%
2025-07-01	13.4400	13.7300	13.4400	13.7300	+9.665%	12	499	-99.709%
2025-06-24	12.1100	12.5200	12.0500	12.5200	+14.968%	33	494	-99.681%
2025-06-20	11.3400	11.3400	10.8900	10.8900	-11.463%	16	507	-99.633%
2025-06-18	12.9000	12.9000	12.3000	12.3000	-2.381%	8	509	-99.675%
2025-06-16	12.6500	12.6500	12.6000	12.6000	+8.155%	5	509	-99.683%
2025-06-13	11.8600	11.8600	11.6500	11.6500	-8.984%	4	514	-99.657%
2025-06-10	12.8000	12.8000	12.8000	12.8000	+0.787%	2	514	-99.688%
2025-06-09	12.7000	12.7000	12.7000	12.7000	+13.393%	1	512	-99.685%
2025-06-05	11.2000	11.2000	11.2000	11.2000	-5.085%	8	512	-99.643%
2025-05-28	11.8000	11.8000	11.8000	11.8000	-5.068%	1	520	-99.661%
2025-05-19	12.3400	12.4300	12.3400	12.4300	-4.458%	2	520	-99.678%
2025-05-16	13.0100	13.0100	13.0100	13.0100	-0.838%	8	522	-99.693%
2025-05-13	12.7000	13.5000	12.7000	13.1200	+25.430%	20	526	-99.695%
2025-05-09	10.4600	10.4600	10.4600	10.4600	+24.672%	2	536	-99.618%
2025-05-07	8.3900	8.3900	8.3900	8.3900	+4.875%	10	535	-99.523%
2025-05-06	8.0000	8.0000	8.0000	8.0000	-4.192%	10	530	-99.500%
2025-05-05	8.3000	8.3500	8.3000	8.3500	+3.727%	20	520	-99.521%
2025-05-02	8.0500	8.0500	8.0500	8.0500	+5.921%	16	515	-99.503%
2025-05-01	7.7600	7.7600	7.6000	7.6000	+2.288%	10	515	-99.474%
2025-04-30	7.4300	7.4300	7.4300	7.4300	-1.979%	5	505	-99.462%
2025-04-28	7.5000	7.5800	7.5000	7.5800	+3.836%	42	510	-99.472%
2025-04-25	7.3000	7.3000	7.3000	7.3000	0.000%	20	471	-99.452%
2025-04-24	7.3000	7.3000	7.3000	7.3000	+23.939%	2	461	-99.452%
2025-04-17	5.8900	5.8900	5.8900	5.8900	-1.833%	2	462	-99.321%
2025-04-10	6.0000	6.0000	6.0000	6.0000	-0.498%	4	462	-99.333%
2025-04-07	5.4000	6.0300	5.4000	6.0300	+2.377%	35	462	-99.337%
2025-04-04	5.8000	6.0000	5.8000	5.8900	-18.194%	44	439	-99.321%
2025-04-03	7.2000	7.2000	7.2000	7.2000	-10.000%	1	451	-99.444%
2025-04-02	7.9000	8.0000	7.9000	8.0000	+5.263%	12	460	-99.500%
2025-04-01	7.6000	7.6000	7.6000	7.6000	+2.013%	2	460	-99.474%
2025-03-28	7.4500	7.4500	7.4500	7.4500	+9.720%	2	460	-99.463%
2025-03-27	6.4000	7.2000	6.3000	6.7900	-29.271%	59	459	-99.411%
2025-03-25	9.7000	9.7000	9.6000	9.6000	+0.209%	5	445	-99.583%
2025-03-24	9.5800	9.5800	9.5800	9.5800	+1.483%	45	444	-99.582%
2025-03-19	9.4400	9.4400	9.4400	9.4400	+5.122%	2	444	-99.576%
2025-03-18	8.9800	8.9800	8.9800	8.9800	-9.201%	1	444	-99.555%
2025-03-17	9.9000	9.9000	9.8900	9.8900	+10.750%	13	443	-99.596%
2025-03-13	8.9300	8.9300	8.9300	8.9300	+1.477%	2	436	-99.552%
2025-03-12	8.8000	8.8000	8.8000	8.8000	-5.882%	5	436	-99.545%
2025-03-11	9.3500	9.3500	9.3500	9.3500	-1.579%	8	431	-99.572%
2025-03-07	9.4900	9.5000	9.4900	9.5000	-12.924%	20	423	-99.579%
2025-03-06	10.9100	10.9100	10.9100	10.9100	-2.589%	5	418	-99.633%
2025-03-05	11.5000	11.5000	11.2000	11.2000	0.000%	2	418	-99.643%
2025-03-04	11.1400	11.2000	11.0900	11.2000	+1.818%	7	416	-99.643%
2025-02-24	11.0000	11.0000	11.0000	11.0000	-9.910%	3	409	-99.636%
2025-02-21	12.6800	12.6800	12.2100	12.2100	-2.320%	26	406	-99.672%
2025-02-20	12.5400	12.5400	12.5000	12.5000	-14.384%	3	401	-99.680%
2025-02-18	14.6000	14.6000	14.6000	14.6000	-1.750%	3	402	-99.726%
2025-02-13	14.8600	14.8600	14.8600	14.8600	+9.265%	2	401	-99.731%
2025-02-12	13.6000	13.6000	13.6000	13.6000	-11.111%	2	401	-99.706%
2025-02-07	16.9500	16.9500	15.3000	15.3000	-2.672%	4	399	-99.739%
2025-02-05	14.5000	15.7200	14.5000	15.7200	+33.220%	6	400	-99.746%
2025-02-04	11.8000	11.8000	11.8000	11.8000	-2.479%	3	401	-99.661%
2025-01-31	11.3000	12.1000	11.3000	12.1000	-1.626%	22	401	-99.669%
2025-01-28	12.3000	12.3000	12.3000	12.3000	-2.920%	1	400	-99.675%
2025-01-24	12.7800	12.7800	12.6700	12.6700	+4.280%	62	399	-99.684%
2025-01-23	12.2000	12.3000	12.0300	12.1500	-3.953%	21	394	-99.671%
2025-01-15	12.6500	12.6500	12.6500	12.6500	+5.681%	2	386	-99.684%
2025-01-14	11.9700	11.9700	11.9700	11.9700	+7.838%	1	385	-99.666%
2025-01-10	11.9000	12.0000	10.3000	11.1000	-11.200%	36	384	-99.640%
2025-01-07	12.7600	12.7600	12.5000	12.5000	-1.575%	10	383	-99.680%
2025-01-06	12.7600	12.7600	12.7000	12.7000	+9.483%	6	383	-99.685%
2025-01-03	10.7000	11.7000	10.7000	11.6000	+17.528%	54	383	-99.655%
2025-01-02	9.9000	10.1100	9.8700	9.8700	-2.277%	6	373	-99.595%
2024-12-16	10.1500	10.1500	10.1000	10.1000	-1.942%	5	366	-99.604%
2024-12-12	10.3000	10.3000	10.3000	10.3000	+5.317%	2	366	-99.612%
2024-12-11	9.7800	9.7800	9.7800	9.7800	+0.308%	1	366	-99.591%
2024-12-10	9.7500	9.7500	9.7500	9.7500	+6.325%	6	366	-99.590%
2024-12-09	9.1700	9.1700	9.1700	9.1700	+4.561%	1	366	-99.564%
2024-12-02	8.7700	8.7700	8.7700	8.7700	-5.699%	1	365	-99.544%
2024-11-27	9.3000	9.3000	9.3000	9.3000	+4.494%	1	365	-99.570%
2024-11-26	8.9000	8.9000	8.9000	8.9000	+3.129%	2	365	-99.551%
2024-11-22	8.1300	8.6300	8.1300	8.6300	+7.472%	8	365	-99.537%
2024-11-21	7.2000	8.0500	7.2000	8.0300	+67.292%	3	362	-99.502%
2024-11-19	4.8000	4.8000	4.8000	4.8000	-4.192%	356	362	-99.167%
2024-11-11	5.0000	5.0100	5.0000	5.0100	+9.150%	2	7	-99.202%
2024-11-07	4.5900	4.5900	4.5900	4.5900	0.000%	5	5	-99.129%

.dark-mode .f8lq4C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f8lq4C{ color: #333333; background-color: white; border: 2px solid #333333; }KD20270115C35KD Jan 15 2027 35.00 Call (KD270115C00035000)option OPRA

KD20270115C35
KD Jan 15 2027 35.00 Call (KD270115C00035000)
option OPRA