Dark

KD20270115C45
KD Jan 15 2027 45.00 Call (KD270115C00045000)
option OPRA

EOD

Oct 1, 2026

0.2000+17.647%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2000	0.2000	0.2000	0.2000	+17.647%	1	278	0.000%
2026-07-17	0.1700	0.1700	0.1700	0.1700	+240.000%	2	278	+17.647%
2026-06-04	0.0500	0.0500	0.0500	0.0500	-80.000%	1	278	+300.000%
2026-04-21	0.2500	0.2500	0.2500	0.2500	+25.000%	4	278	-20.000%
2026-04-17	0.2000	0.2000	0.2000	0.2000	+122.222%	1	278	0.000%
2026-04-15	0.0900	0.0900	0.0800	0.0900	-67.857%	4	278	+122.222%
2026-03-20	0.2800	0.2800	0.2800	0.2800	+64.706%	2	274	-28.571%
2026-03-18	0.1700	0.1700	0.1700	0.1700	-32.000%	1	274	+17.647%
2026-03-12	0.2500	0.2500	0.2500	0.2500	+25.000%	1	273	-20.000%
2026-03-10	0.2000	0.2000	0.2000	0.2000	-33.333%	5	272	0.000%
2026-02-25	0.3000	0.3000	0.3000	0.3000	-25.000%	1	267	-33.333%
2026-02-24	0.4000	0.4000	0.4000	0.4000	-37.500%	3	267	-50.000%
2026-02-18	0.6400	0.6400	0.6400	0.6400	+82.857%	2	267	-68.750%
2026-02-13	0.3500	0.3500	0.3500	0.3500	+250.000%	6	269	-42.857%
2026-02-12	0.1000	0.1000	0.1000	0.1000	-77.778%	40	269	+100.000%
2026-02-06	0.6500	0.6500	0.4500	0.4500	+12.500%	2	269	-55.556%
2026-02-03	0.4500	0.4500	0.4000	0.4000	-51.807%	7	270	-50.000%
2026-01-16	0.9300	0.9300	0.8300	0.8300	-7.778%	4	269	-75.904%
2026-01-05	0.9000	0.9000	0.9000	0.9000	-33.333%	3	266	-77.778%
2025-12-05	1.1700	1.3500	1.1700	1.3500	-15.625%	3	266	-85.185%
2025-11-25	1.6000	1.6000	1.6000	1.6000	+60.000%	5	268	-87.500%
2025-11-17	1.0000	1.0000	1.0000	1.0000	-30.556%	1	273	-80.000%
2025-11-12	1.4500	1.4500	1.4400	1.4400	+6.667%	2	272	-86.111%
2025-11-10	1.3500	1.3500	1.3500	1.3500	-10.000%	1	272	-85.185%
2025-11-06	1.5000	1.5000	1.5000	1.5000	+0.671%	1	273	-86.667%
2025-11-05	1.4900	1.4900	1.4900	1.4900	-10.241%	1	273	-86.577%
2025-11-04	1.8000	1.8800	1.6600	1.6600	-20.952%	8	274	-87.952%
2025-10-31	2.1000	2.1000	2.1000	2.1000	+16.667%	2	275	-90.476%
2025-10-24	1.8000	1.8000	1.8000	1.8000	+2.857%	4	275	-88.889%
2025-10-15	1.5000	1.7500	1.5000	1.7500	0.000%	5	275	-88.571%
2025-10-14	1.7500	1.7500	1.7500	1.7500	-20.455%	4	274	-88.571%
2025-10-09	2.2000	2.2000	2.2000	2.2000	-10.204%	1	270	-90.909%
2025-10-06	2.4500	2.4500	2.4500	2.4500	+13.426%	1	270	-91.837%
2025-09-30	2.1600	2.1600	2.1600	2.1600	-6.087%	15	269	-90.741%
2025-09-29	2.3000	2.3000	2.3000	2.3000	+12.195%	5	269	-91.304%
2025-09-26	2.0000	2.0500	2.0000	2.0500	-14.583%	4	269	-90.244%
2025-09-25	2.4000	2.4000	2.4000	2.4000	-5.882%	3	269	-91.667%
2025-09-24	2.5500	2.5500	2.5500	2.5500	+0.791%	10	272	-92.157%
2025-09-23	2.5500	2.5700	2.5300	2.5300	-12.759%	7	272	-92.095%
2025-09-17	2.9000	2.9000	2.9000	2.9000	+11.538%	14	270	-93.103%
2025-09-16	2.7000	2.7000	2.6000	2.6000	-11.864%	101	270	-92.308%
2025-09-15	2.9500	2.9500	2.9500	2.9500	-1.667%	3	310	-93.220%
2025-09-11	3.0000	3.0000	3.0000	3.0000	+3.448%	2	307	-93.333%
2025-09-10	3.4000	3.4000	2.9000	2.9000	-13.433%	4	305	-93.103%
2025-09-09	3.3500	3.3500	3.3500	3.3500	+21.818%	1	304	-94.030%
2025-09-04	2.7500	2.7500	2.7500	2.7500	-5.172%	2	304	-92.727%
2025-09-03	2.9000	2.9000	2.9000	2.9000	+11.538%	10	304	-93.103%
2025-08-25	2.6000	2.7200	2.6000	2.6000	0.000%	31	314	-92.308%
2025-08-22	2.6000	2.6000	2.6000	2.6000	+8.333%	2	286	-92.308%
2025-08-20	2.4000	2.4000	2.4000	2.4000	+14.286%	1	284	-91.667%
2025-08-18	2.1000	2.1000	2.1000	2.1000	-1.869%	1	284	-90.476%
2025-08-15	2.1500	2.1500	2.1400	2.1400	+1.905%	3	284	-90.654%
2025-08-14	2.1000	2.1000	2.1000	2.1000	+7.692%	5	281	-90.476%
2025-08-13	2.1000	2.1000	1.9500	1.9500	+5.405%	18	281	-89.744%
2025-08-12	1.9500	1.9500	1.8000	1.8500	-7.500%	17	279	-89.189%
2025-08-11	2.0000	2.0000	2.0000	2.0000	-38.272%	5	264	-90.000%
2025-08-08	3.2400	3.2400	3.2400	3.2400	+62.000%	1	259	-93.827%
2025-08-07	2.0000	2.0000	2.0000	2.0000	-0.990%	20	260	-90.000%
2025-08-06	2.0000	2.5000	2.0000	2.0200	-1.463%	28	240	-90.099%
2025-08-05	5.9500	5.9500	1.9700	2.0500	-59.406%	19	213	-90.244%
2025-08-01	5.3800	5.3800	5.0500	5.0500	-12.174%	26	208	-96.040%
2025-07-31	5.8000	5.8000	5.7500	5.7500	-4.167%	7	206	-96.522%
2025-07-24	5.3500	6.0000	5.3500	6.0000	-6.396%	105	206	-96.667%
2025-07-21	6.4100	6.4100	6.4100	6.4100	-6.287%	5	104	-96.880%
2025-07-15	7.2000	7.2000	6.8400	6.8400	+8.571%	2	104	-97.076%
2025-07-14	6.3000	6.3000	6.3000	6.3000	-12.500%	2	105	-96.825%
2025-07-11	7.6800	7.6800	7.2000	7.2000	-20.705%	4	107	-97.222%
2025-07-10	9.0800	9.0800	9.0800	9.0800	+4.368%	2	110	-97.797%
2025-07-09	9.0000	9.0000	8.7000	8.7000	-5.946%	3	108	-97.701%
2025-07-08	9.2500	9.2500	9.2500	9.2500	+0.543%	1	105	-97.838%
2025-07-07	9.1000	9.2000	9.0800	9.2000	+7.602%	20	104	-97.826%
2025-07-01	8.3500	8.5500	8.3500	8.5500	+0.945%	20	87	-97.661%
2025-06-30	8.4700	8.4700	8.4700	8.4700	+0.833%	5	98	-97.639%
2025-06-27	8.4000	8.4000	8.4000	8.4000	-0.238%	5	93	-97.619%
2025-06-25	8.4500	8.4500	8.4200	8.4200	+14.092%	3	93	-97.625%
2025-06-24	7.3800	7.3800	7.3800	7.3800	+13.364%	10	90	-97.290%
2025-06-20	7.1500	7.1500	6.5100	6.5100	-19.130%	14	80	-96.928%
2025-06-18	8.0500	8.0500	8.0500	8.0500	+0.751%	4	80	-97.516%
2025-06-16	7.3500	7.9900	5.2100	7.9900	+10.207%	22	80	-97.497%
2025-06-13	7.2500	7.2500	7.2500	7.2500	-1.628%	20	81	-97.241%
2025-06-12	7.3700	7.3700	7.3700	7.3700	-7.296%	1	81	-97.286%
2025-06-10	7.9500	7.9500	7.9500	7.9500	+1.923%	2	81	-97.484%
2025-06-09	7.8000	7.8000	7.8000	7.8000	+0.645%	1	81	-97.436%
2025-06-06	7.7500	7.7500	7.7500	7.7500	+9.155%	2	81	-97.419%
2025-05-27	7.1000	7.1000	7.1000	7.1000	-15.877%	2	81	-97.183%
2025-05-13	8.4400	8.4400	8.4400	8.4400	+16.414%	2	81	-97.630%
2025-05-12	6.9500	7.3000	6.9500	7.2500	+13.815%	13	81	-97.241%
2025-05-09	6.3500	6.3700	6.3500	6.3700	+8.889%	20	80	-96.860%
2025-05-08	5.8500	5.8500	5.8500	5.8500	+26.898%	5	80	-96.581%
2025-05-06	4.6100	4.6100	4.6100	4.6100	+1.991%	1	75	-95.662%
2025-05-02	4.5200	4.5200	4.5200	4.5200	+25.556%	8	76	-95.575%
2025-04-23	3.6000	3.6000	3.6000	3.6000	+53.191%	10	76	-94.444%
2025-04-21	2.3500	2.3500	2.3500	2.3500	-44.444%	3	76	-91.489%
2025-04-03	4.2300	4.2300	4.2300	4.2300	+5.750%	29	76	-95.272%
2025-03-31	4.0000	4.0000	4.0000	4.0000	-40.741%	10	76	-95.000%
2025-03-25	6.7500	6.7500	6.7500	6.7500	+15.979%	3	66	-97.037%
2025-03-24	5.7400	5.8200	5.7400	5.8200	+7.978%	31	66	-96.564%
2025-03-18	5.3900	5.3900	5.3900	5.3900	+5.686%	10	46	-96.289%
2025-03-11	5.1000	5.1000	5.1000	5.1000	-34.109%	2	48	-96.078%
2025-03-03	7.7400	7.7400	7.7400	7.7400	-0.642%	1	48	-97.416%
2025-02-27	7.7900	7.7900	7.7900	7.7900	+7.300%	1	48	-97.433%
2025-02-24	7.2600	7.2600	7.2600	7.2600	-12.530%	1	49	-97.245%
2025-02-20	8.3000	8.3000	8.3000	8.3000	-15.306%	1	49	-97.590%
2025-02-19	9.8000	9.8000	9.8000	9.8000	-1.804%	2	49	-97.959%
2025-02-18	9.9800	9.9800	9.9800	9.9800	+6.170%	10	47	-97.996%
2025-02-12	9.4000	9.4000	9.4000	9.4000	+2.732%	2	38	-97.872%
2025-02-11	9.1500	9.1500	9.1500	9.1500	-9.496%	1	38	-97.814%
2025-02-07	12.2000	12.2000	10.1100	10.1100	-3.161%	10	37	-98.022%
2025-02-06	11.0000	11.0000	10.4400	10.4400	+25.632%	11	35	-98.084%
2025-02-04	8.2500	8.3100	8.2500	8.3100	+11.096%	4	28	-97.593%
2025-01-30	7.4800	7.4800	7.4800	7.4800	-4.956%	15	37	-97.326%
2025-01-29	7.8700	7.8700	7.8700	7.8700	+2.208%	2	37	-97.459%
2025-01-27	7.7000	7.7000	7.7000	7.7000	-6.326%	1	35	-97.403%
2025-01-16	8.3000	8.3000	8.2200	8.2200	+13.693%	10	35	-97.567%
2025-01-13	7.2300	7.2300	7.2300	7.2300	-1.633%	1	33	-97.234%
2025-01-10	7.3500	7.3500	7.3500	7.3500	-6.962%	2	33	-97.279%
2025-01-07	8.2000	8.2000	7.9000	7.9000	-5.389%	3	32	-97.468%
2025-01-06	8.3500	8.3500	8.3500	8.3500	+15.172%	10	34	-97.605%
2025-01-03	6.8500	7.7000	6.8500	7.2500	+16.559%	24	24	-97.241%
2025-01-02	6.5000	6.5000	6.2200	6.2200	+5.245%	8	13	-96.785%
2024-12-10	5.9100	5.9100	5.9100	5.9100	0.000%	8	8	-96.616%

.dark-mode .MfRjNg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MfRjNg{ color: #333333; background-color: white; border: 2px solid #333333; }KD20270115C45KD Jan 15 2027 45.00 Call (KD270115C00045000)option OPRA

KD20270115C45
KD Jan 15 2027 45.00 Call (KD270115C00045000)
option OPRA