Dark

KDK20270115C10
KDK Jan 15 2027 10.00 Call (KDK270115C00010000)
option OPRA

EOD

Sep 30, 2026

0.05000.000%(0.0000)525

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0500	0.0500	0.0500	0.0500	0.000%	525	12,183	0.000%
2026-09-23	0.0500	0.0500	0.0500	0.0500	0.000%	40	12,404	0.000%
2026-09-17	0.0500	0.0500	0.0500	0.0500	-16.667%	13	12,404	0.000%
2026-09-16	0.0700	0.0700	0.0600	0.0600	0.000%	250	12,404	-16.667%
2026-09-15	0.0600	0.0600	0.0600	0.0600	+20.000%	40	12,404	-16.667%
2026-09-14	0.0500	0.0500	0.0500	0.0500	0.000%	8	12,404	0.000%
2026-09-08	0.0500	0.0800	0.0500	0.0500	0.000%	400	12,404	0.000%
2026-08-28	0.0500	0.0500	0.0500	0.0500	0.000%	500	12,404	0.000%
2026-08-27	0.1300	0.1300	0.0500	0.0500	0.000%	1,287	11,904	0.000%
2026-08-26	0.0500	0.0500	0.0500	0.0500	0.000%	9	11,904	0.000%
2026-08-24	0.0500	0.0800	0.0200	0.0500	-16.667%	1,419	11,904	0.000%
2026-08-21	0.0800	0.0800	0.0500	0.0600	-33.333%	65	11,662	-16.667%
2026-08-19	0.0800	0.0900	0.0800	0.0900	0.000%	11	11,684	-44.444%
2026-08-18	0.0900	0.0900	0.0900	0.0900	0.000%	2	11,684	-44.444%
2026-08-13	0.0900	0.0900	0.0500	0.0900	0.000%	81	11,686	-44.444%
2026-08-10	0.0900	0.0900	0.0900	0.0900	0.000%	9	11,682	-44.444%
2026-08-07	0.0800	0.0900	0.0800	0.0900	-25.000%	60	11,691	-44.444%
2026-08-06	0.1000	0.1200	0.1000	0.1200	+33.333%	5	11,691	-58.333%
2026-08-04	0.0900	0.0900	0.0500	0.0900	-10.000%	405	11,691	-44.444%
2026-08-03	0.1000	0.1000	0.1000	0.1000	+42.857%	12	11,691	-50.000%
2026-07-28	0.0700	0.0700	0.0500	0.0700	-30.000%	101	11,691	-28.571%
2026-07-27	0.0700	0.1000	0.0700	0.1000	0.000%	12	11,691	-50.000%
2026-07-21	0.1000	0.1000	0.1000	0.1000	0.000%	8	11,691	-50.000%
2026-07-20	0.1000	0.1000	0.1000	0.1000	-9.091%	6	11,686	-50.000%
2026-07-17	0.1000	0.1100	0.1000	0.1100	+10.000%	11	11,686	-54.545%
2026-07-16	0.1000	0.1000	0.1000	0.1000	0.000%	100	11,681	-50.000%
2026-07-14	0.1500	0.1500	0.1000	0.1000	0.000%	1,667	11,681	-50.000%
2026-07-13	0.1500	0.1500	0.1000	0.1000	-41.176%	719	12,381	-50.000%
2026-07-09	0.1700	0.1700	0.1700	0.1700	+13.333%	3	12,462	-70.588%
2026-07-08	0.2000	0.2000	0.1500	0.1500	0.000%	7	12,462	-66.667%
2026-07-07	0.1500	0.2000	0.1500	0.1500	-28.571%	730	12,462	-66.667%
2026-07-06	0.1500	0.2100	0.1500	0.2100	+5.000%	3	13,056	-76.190%
2026-07-02	0.1700	0.2000	0.1700	0.2000	+25.000%	2	13,056	-75.000%
2026-07-01	0.1500	0.1600	0.1500	0.1600	+6.667%	511	13,056	-68.750%
2026-06-30	0.1500	0.1500	0.1500	0.1500	0.000%	1,006	13,372	-66.667%
2026-06-29	0.1700	0.1700	0.1500	0.1500	-25.000%	17	14,174	-66.667%
2026-06-26	0.2300	0.2300	0.2000	0.2000	+33.333%	21	14,174	-75.000%
2026-06-25	0.2000	0.2000	0.1500	0.1500	-16.667%	125	14,174	-66.667%
2026-06-24	0.2500	0.2500	0.1800	0.1800	-33.333%	521	14,174	-72.222%
2026-06-23	0.2500	0.3000	0.2500	0.2700	-10.000%	1,036	14,674	-81.481%
2026-06-22	0.3500	0.3500	0.2500	0.3000	+7.143%	2,026	15,658	-83.333%
2026-06-18	0.3000	0.3000	0.2800	0.2800	-6.667%	6	16,573	-82.143%
2026-06-17	0.2900	0.3000	0.2500	0.3000	-14.286%	45	16,573	-83.333%
2026-06-16	0.3500	0.3500	0.3000	0.3500	+34.615%	1,047	16,573	-85.714%
2026-06-15	0.3500	0.3500	0.2600	0.2600	-23.529%	554	17,470	-80.769%
2026-06-12	0.3400	0.3500	0.3000	0.3400	-2.857%	120	17,905	-85.294%
2026-06-11	0.3500	0.3500	0.3000	0.3500	-12.500%	363	17,905	-85.714%
2026-06-10	0.4000	0.4000	0.4000	0.4000	+14.286%	5	17,820	-87.500%
2026-06-09	0.4000	0.4000	0.3000	0.3500	0.000%	2,090	17,820	-85.714%
2026-06-08	0.3500	0.3500	0.3500	0.3500	+20.690%	194	19,315	-85.714%
2026-06-05	0.3500	0.3500	0.2900	0.2900	-17.143%	140	19,315	-82.759%
2026-06-04	0.4000	0.4000	0.3500	0.3500	-12.500%	12	19,315	-85.714%
2026-06-03	0.4000	0.4100	0.3500	0.4000	0.000%	143	19,315	-87.500%
2026-06-02	0.4000	0.4000	0.3500	0.4000	0.000%	645	19,309	-87.500%
2026-06-01	0.3000	0.4500	0.3000	0.4000	-11.111%	747	18,673	-87.500%
2026-05-29	0.5000	0.5000	0.3900	0.4500	-10.000%	33	18,132	-88.889%
2026-05-28	0.4000	0.5000	0.3500	0.5000	+4.167%	96	18,132	-90.000%
2026-05-27	0.5000	0.5000	0.4800	0.4800	-4.000%	17	18,101	-89.583%
2026-05-26	0.5500	0.6200	0.5000	0.5000	-28.571%	449	18,152	-90.000%
2026-05-22	0.7000	0.7000	0.7000	0.7000	+14.754%	400	17,833	-92.857%
2026-05-21	0.5500	0.6100	0.5500	0.6100	-6.154%	17	17,833	-91.803%
2026-05-20	0.6500	0.6500	0.6500	0.6500	0.000%	1	17,833	-92.308%
2026-05-19	0.6500	0.6500	0.5300	0.6500	0.000%	67	17,784	-92.308%
2026-05-18	0.6500	0.6500	0.6500	0.6500	0.000%	1	17,784	-92.308%
2026-05-15	0.4500	0.7000	0.4500	0.6500	-7.143%	3	17,784	-92.308%
2026-05-14	0.6800	0.7500	0.6000	0.7000	+7.692%	193	17,782	-92.857%
2026-05-13	0.8200	0.8500	0.6000	0.6500	0.000%	304	17,440	-92.308%
2026-05-12	0.6000	0.6800	0.6000	0.6500	+8.333%	78	17,440	-92.308%
2026-05-11	0.6000	0.7000	0.5500	0.6000	0.000%	1,623	17,440	-91.667%
2026-05-08	0.3000	0.6300	0.2000	0.6000	-33.333%	7,488	17,373	-91.667%
2026-05-07	0.7500	0.9500	0.7500	0.9000	-5.263%	120	17,724	-94.444%
2026-05-06	0.8000	0.9500	0.8000	0.9500	+35.714%	272	17,724	-94.737%
2026-05-04	0.7500	0.7500	0.6500	0.7000	-12.500%	65	17,724	-92.857%
2026-05-01	0.8000	0.8000	0.8000	0.8000	+33.333%	1	17,724	-93.750%
2026-04-30	0.8000	0.8000	0.6000	0.6000	+9.091%	156	17,724	-91.667%
2026-04-29	0.5500	0.5500	0.5500	0.5500	-11.290%	1	17,661	-90.909%
2026-04-28	0.6500	0.6500	0.6200	0.6200	-17.333%	130	17,661	-91.935%
2026-04-27	0.8500	0.9000	0.7500	0.7500	+7.143%	34	17,611	-93.333%
2026-04-24	0.8000	0.8000	0.7000	0.7000	0.000%	529	17,578	-92.857%
2026-04-23	0.8200	0.8200	0.7000	0.7000	-22.222%	19	17,578	-92.857%
2026-04-22	0.9000	0.9000	0.9000	0.9000	-18.182%	6	17,023	-94.444%
2026-04-21	1.0000	1.2000	1.0000	1.1000	+10.000%	2,508	15,078	-95.455%
2026-04-20	1.0000	1.2000	1.0000	1.0000	-13.043%	115	15,078	-95.000%
2026-04-17	1.2200	1.3000	1.0000	1.1500	+4.545%	183	15,068	-95.652%
2026-04-16	1.0300	1.2000	1.0000	1.1000	+46.667%	1,219	15,066	-95.455%
2026-04-15	0.6000	0.8500	0.6000	0.7500	+36.364%	3,046	14,065	-93.333%
2026-04-14	0.4900	0.5700	0.3500	0.5500	+7.843%	135	11,331	-90.909%
2026-04-13	0.6000	0.6000	0.5100	0.5100	-27.143%	135	11,331	-90.196%
2026-04-10	0.6600	0.7000	0.6500	0.7000	+16.667%	336	11,332	-92.857%
2026-04-08	0.6000	0.6500	0.6000	0.6000	+20.000%	10	11,137	-91.667%
2026-04-07	0.5500	0.5500	0.5000	0.5000	0.000%	79	11,137	-90.000%
2026-04-06	0.5000	0.5100	0.4800	0.5000	+11.111%	63	11,068	-90.000%
2026-04-02	0.4500	0.4500	0.4400	0.4500	0.000%	161	11,012	-88.889%
2026-04-01	0.4200	0.4500	0.4000	0.4500	+28.571%	101	11,012	-88.889%
2026-03-31	0.3500	0.3500	0.3500	0.3500	0.000%	1	11,012	-85.714%
2026-03-30	0.3700	0.4600	0.3500	0.3500	-28.571%	2,100	11,012	-85.714%
2026-03-27	0.4000	0.5500	0.3500	0.4900	+4.255%	163	9,012	-89.796%
2026-03-26	0.4700	0.4700	0.4700	0.4700	+4.444%	1	8,943	-89.362%
2026-03-25	0.4500	0.5000	0.4300	0.4500	+28.571%	1,508	8,943	-88.889%
2026-03-24	0.4000	0.4500	0.3500	0.3500	-22.222%	54	7,652	-85.714%
2026-03-23	0.4500	0.5000	0.4000	0.4500	-30.769%	473	7,662	-88.889%
2026-03-20	0.5500	0.6500	0.4000	0.6500	0.000%	190	7,612	-92.308%
2026-03-19	0.6500	0.6500	0.6500	0.6500	-13.333%	26	7,611	-92.308%
2026-03-18	0.7500	0.7500	0.7500	0.7500	-11.765%	1	7,626	-93.333%
2026-03-17	0.7500	0.8500	0.7500	0.8500	+6.250%	4	7,626	-94.118%
2026-03-16	0.8000	0.8000	0.8000	0.8000	0.000%	1	7,623	-93.750%
2026-03-13	0.8500	0.8500	0.8000	0.8000	0.000%	6	7,623	-93.750%
2026-03-12	0.8500	0.8500	0.7000	0.8000	-11.111%	22	7,622	-93.750%
2026-03-11	0.8500	0.9000	0.8500	0.9000	0.000%	36	7,622	-94.444%
2026-03-10	0.8500	1.0500	0.8500	0.9000	+5.882%	964	7,622	-94.444%
2026-03-09	0.8500	0.8500	0.8500	0.8500	+10.390%	2	6,722	-94.118%
2026-03-06	0.9500	1.0500	0.7700	0.7700	-18.947%	1,573	6,722	-93.506%
2026-03-05	0.9000	1.0000	0.9000	0.9500	+5.556%	51	5,192	-94.737%
2026-03-04	0.9000	0.9000	0.9000	0.9000	+12.500%	157	5,142	-94.444%
2026-03-03	1.0000	1.0000	0.8000	0.8000	-19.192%	326	5,000	-93.750%
2026-02-27	0.9500	1.0000	0.8500	0.9900	+4.211%	58	4,941	-94.949%
2026-02-26	0.9000	0.9500	0.9000	0.9500	+11.765%	26	4,905	-94.737%
2026-02-25	0.9500	0.9500	0.8000	0.8500	0.000%	404	4,813	-94.118%
2026-02-24	0.9000	0.9500	0.8500	0.8500	-12.371%	51	4,813	-94.118%
2026-02-23	0.9300	1.0000	0.9100	0.9700	-11.818%	63	4,813	-94.845%
2026-02-20	1.1500	1.1500	1.1000	1.1000	+10.000%	108	4,807	-95.455%
2026-02-19	1.1500	1.1500	1.0000	1.0000	-9.091%	2	4,699	-95.000%
2026-02-18	1.2500	1.2500	1.1000	1.1000	-8.333%	309	4,698	-95.455%
2026-02-17	1.2000	1.2000	1.2000	1.2000	+4.348%	1	4,393	-95.833%
2026-02-13	1.1500	1.2000	1.0500	1.1500	+3.604%	381	4,014	-95.652%
2026-02-12	1.3500	1.3500	1.0000	1.1100	-7.500%	45	4,014	-95.495%
2026-02-11	1.3500	1.3500	1.0100	1.2000	0.000%	66	4,007	-95.833%
2026-02-10	1.4500	1.4500	1.2000	1.2000	-11.111%	8	3,984	-95.833%
2026-02-09	1.3000	1.4000	1.3000	1.3500	+3.846%	448	3,980	-96.296%
2026-02-06	1.3500	1.3500	1.1500	1.3000	+8.333%	340	3,535	-96.154%
2026-02-05	1.2500	1.2500	1.2000	1.2000	+4.348%	3	3,220	-95.833%
2026-02-04	1.2500	1.2500	1.1500	1.1500	-8.000%	43	3,221	-95.652%
2026-02-02	1.2500	1.2500	1.2500	1.2500	-3.846%	1	3,260	-96.000%
2026-01-30	1.3500	1.3500	1.1500	1.3000	-7.143%	598	3,260	-96.154%
2026-01-29	1.3100	1.4000	1.3100	1.4000	+2.941%	46	3,081	-96.429%
2026-01-28	1.3600	1.3600	1.3600	1.3600	-2.857%	5	3,081	-96.324%
2026-01-27	1.4000	1.4500	1.3000	1.4000	+21.739%	90	3,081	-96.429%
2026-01-26	1.1000	1.1500	1.1000	1.1500	-11.538%	51	3,072	-95.652%
2026-01-23	1.4000	1.4000	1.3000	1.3000	-0.763%	70	3,073	-96.154%
2026-01-22	1.4500	1.4500	1.2000	1.3100	+4.800%	45	3,073	-96.183%
2026-01-21	1.7500	1.8000	1.2500	1.2500	-22.360%	204	3,072	-96.000%
2026-01-20	1.5500	1.7500	1.2500	1.6100	+3.871%	681	3,013	-96.894%
2026-01-16	1.6000	1.7500	1.5000	1.5500	+8.392%	1,185	1,513	-96.774%
2026-01-15	1.5000	1.5000	1.4300	1.4300	-1.379%	22	1,513	-96.503%
2026-01-14	1.4500	1.4500	1.4500	1.4500	+11.538%	1	1,491	-96.552%
2026-01-13	1.4900	1.4900	1.3000	1.3000	-13.333%	32	1,490	-96.154%
2026-01-12	1.8500	1.8500	1.2500	1.5000	0.000%	1,366	1,490	-96.667%
2026-01-09	1.8000	1.8000	1.5000	1.5000	-6.250%	5	269	-96.667%
2026-01-07	1.6000	1.6000	1.6000	1.6000	+10.345%	1	264	-96.875%
2026-01-06	1.3500	1.4500	1.3500	1.4500	-26.768%	10	264	-96.552%
2026-01-02	2.5500	2.5500	1.9800	1.9800	+10.000%	7	264	-97.475%
2025-12-29	2.0000	2.0000	1.7000	1.8000	+12.500%	3	257	-97.222%
2025-12-26	1.5000	1.7500	1.5000	1.6000	-20.000%	6	254	-96.875%
2025-12-22	2.0000	2.0000	2.0000	2.0000	+11.111%	1	248	-97.500%
2025-12-19	1.3000	1.8000	1.3000	1.8000	+42.857%	18	247	-97.222%
2025-12-18	1.2500	1.4000	1.2000	1.2600	+17.757%	24	239	-96.032%
2025-12-17	2.3000	2.4000	0.9500	1.0700	0.000%	355	227	-95.327%

.dark-mode .xV1HBj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xV1HBj{ color: #333333; background-color: white; border: 2px solid #333333; }KDK20270115C10KDK Jan 15 2027 10.00 Call (KDK270115C00010000)option OPRA

KDK20270115C10
KDK Jan 15 2027 10.00 Call (KDK270115C00010000)
option OPRA