Dark

KDK20280121C10
KDK Jan 21 2028 10.00 Call (KDK280121C00010000)
option OPRA

EOD

Oct 1, 2026

0.1000-33.333%(-0.0500)138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1500	0.1500	0.1000	0.1000	-33.333%	138	9,784	0.000%
2026-09-30	0.1500	0.1500	0.1000	0.1500	0.000%	623	9,905	-33.333%
2026-09-29	0.1900	0.1900	0.1500	0.1500	0.000%	50	10,305	-33.333%
2026-09-28	0.1500	0.2100	0.1500	0.1500	+15.385%	85	10,305	-33.333%
2026-09-25	0.1800	0.1900	0.1100	0.1300	-35.000%	221	9,981	-23.077%
2026-09-24	0.2000	0.2000	0.1900	0.2000	0.000%	22	9,987	-50.000%
2026-09-23	0.3000	0.3000	0.2000	0.2000	0.000%	11	9,986	-50.000%
2026-09-22	0.2100	0.2500	0.2000	0.2000	-20.000%	30	9,986	-50.000%
2026-09-21	0.2500	0.2500	0.2500	0.2500	0.000%	62	9,986	-60.000%
2026-09-18	0.3300	0.4000	0.2500	0.2500	-28.571%	18	9,986	-60.000%
2026-09-17	0.3500	0.3500	0.3500	0.3500	+25.000%	2	9,988	-71.429%
2026-09-16	0.3000	0.4500	0.2800	0.2800	-30.000%	126	9,986	-64.286%
2026-09-15	0.3300	0.4000	0.3300	0.4000	+11.111%	6	9,986	-75.000%
2026-09-09	0.3600	0.3600	0.3600	0.3600	+44.000%	40	9,984	-72.222%
2026-09-04	0.2700	0.2700	0.2500	0.2500	+25.000%	21	9,963	-60.000%
2026-09-01	0.3000	0.3000	0.2000	0.2000	-44.444%	162	9,963	-50.000%
2026-08-31	0.3000	0.3600	0.2500	0.3600	+24.138%	38	9,839	-72.222%
2026-08-28	0.3000	0.3000	0.2800	0.2900	+16.000%	7	9,809	-65.517%
2026-08-27	0.3400	0.3700	0.2500	0.2500	-16.667%	170	9,815	-60.000%
2026-08-26	0.2900	0.3000	0.2900	0.3000	+20.000%	13	9,815	-66.667%
2026-08-25	0.3000	0.3400	0.2500	0.2500	-16.667%	553	9,802	-60.000%
2026-08-24	0.3000	0.3000	0.2500	0.3000	-14.286%	476	9,409	-66.667%
2026-08-21	0.2800	0.3500	0.2800	0.3500	+16.667%	449	9,426	-71.429%
2026-08-20	0.3000	0.3000	0.3000	0.3000	-6.250%	21	9,837	-66.667%
2026-08-19	0.3500	0.4000	0.3000	0.3200	-3.030%	68	9,816	-68.750%
2026-08-18	0.2700	0.3500	0.2700	0.3300	-5.714%	13	9,812	-69.697%
2026-08-17	0.3500	0.3500	0.3300	0.3500	+9.375%	159	9,809	-71.429%
2026-08-14	0.3000	0.3200	0.3000	0.3200	-8.571%	65	9,797	-68.750%
2026-08-13	0.3500	0.3500	0.2800	0.3500	0.000%	462	9,797	-71.429%
2026-08-11	0.4500	0.4500	0.3500	0.3500	+2.941%	30	9,702	-71.429%
2026-08-10	0.3700	0.3700	0.3400	0.3400	-15.000%	10	9,699	-70.588%
2026-08-07	0.4000	0.4000	0.4000	0.4000	0.000%	20	9,700	-75.000%
2026-08-06	0.3300	0.4000	0.3300	0.4000	+33.333%	28	9,700	-75.000%
2026-08-05	0.6100	0.6100	0.3000	0.3000	-16.667%	175	9,677	-66.667%
2026-08-04	0.4400	0.4700	0.3000	0.3600	+2.857%	670	9,552	-72.222%
2026-08-03	0.3500	0.4000	0.3500	0.3500	-5.405%	12	9,510	-71.429%
2026-07-31	0.4000	0.5500	0.3000	0.3700	+23.333%	274	9,509	-72.973%
2026-07-30	0.3100	0.3100	0.3000	0.3000	-14.286%	61	9,507	-66.667%
2026-07-29	0.3500	0.4000	0.3500	0.3500	+2.941%	242	9,507	-71.429%
2026-07-28	0.3500	0.3500	0.3000	0.3400	-15.000%	243	9,507	-70.588%
2026-07-21	0.6000	0.6000	0.4000	0.4000	0.000%	4	9,474	-75.000%
2026-07-20	0.4400	0.5000	0.3800	0.4000	0.000%	128	9,474	-75.000%
2026-07-17	0.4000	0.4000	0.4000	0.4000	0.000%	38	9,472	-75.000%
2026-07-16	0.4000	0.4000	0.3000	0.4000	+33.333%	165	9,434	-75.000%
2026-07-15	0.3900	0.4000	0.3000	0.3000	-25.000%	53	9,424	-66.667%
2026-07-14	0.4000	0.4000	0.4000	0.4000	-20.000%	102	9,415	-75.000%
2026-07-13	0.5000	0.5000	0.5000	0.5000	-9.091%	11	9,415	-80.000%
2026-07-10	0.5500	0.5600	0.5500	0.5500	0.000%	105	9,409	-81.818%
2026-07-09	0.5500	0.5500	0.5500	0.5500	0.000%	200	9,409	-81.818%
2026-07-08	0.5500	0.7000	0.5500	0.5500	0.000%	5	9,311	-81.818%
2026-07-07	0.7100	0.7100	0.5500	0.5500	0.000%	751	9,311	-81.818%
2026-07-06	0.5700	0.6500	0.5500	0.5500	+1.852%	29	9,311	-81.818%
2026-07-02	0.5400	0.5400	0.5400	0.5400	-10.000%	1	9,300	-81.481%
2026-07-01	0.6400	0.6400	0.5700	0.6000	+11.111%	96	9,300	-83.333%
2026-06-30	0.5400	0.5400	0.5400	0.5400	-10.000%	2	9,224	-81.481%
2026-06-29	0.6000	0.6000	0.6000	0.6000	+9.091%	1	9,224	-83.333%
2026-06-26	0.6000	0.6000	0.5500	0.5500	-8.333%	105	9,224	-81.818%
2026-06-25	0.5500	0.6000	0.5500	0.6000	0.000%	310	9,153	-83.333%
2026-06-24	0.7000	0.7000	0.6000	0.6000	-25.000%	54	9,093	-83.333%
2026-06-23	0.8500	0.8500	0.8000	0.8000	+12.676%	3	9,093	-87.500%
2026-06-22	0.7500	0.7500	0.7100	0.7100	+2.899%	16	9,093	-85.915%
2026-06-18	0.7200	0.7200	0.6900	0.6900	-1.429%	3	9,083	-85.507%
2026-06-17	0.7400	0.7400	0.7000	0.7000	-6.667%	19	9,083	-85.714%
2026-06-16	0.8500	0.8500	0.7500	0.7500	+7.143%	4	9,083	-86.667%
2026-06-15	0.8000	0.8000	0.7000	0.7000	-12.500%	15	9,082	-85.714%
2026-06-12	0.8500	0.8500	0.8000	0.8000	0.000%	23	9,075	-87.500%
2026-06-11	1.0000	1.0000	0.8000	0.8000	+6.667%	3	9,073	-87.500%
2026-06-10	0.7000	0.7500	0.7000	0.7500	-11.765%	100	9,072	-86.667%
2026-06-09	0.8000	0.8500	0.7200	0.8500	+2.410%	36	9,051	-88.235%
2026-06-08	0.9000	0.9000	0.7700	0.8300	+2.469%	100	9,051	-87.952%
2026-06-05	0.9000	0.9000	0.8000	0.8100	-7.955%	40	9,043	-87.654%
2026-06-04	0.8800	0.8800	0.8800	0.8800	-12.000%	10	9,006	-88.636%
2026-06-03	1.0000	1.0000	1.0000	1.0000	+11.111%	10	9,006	-90.000%
2026-06-02	0.9300	0.9500	0.9000	0.9000	+5.882%	36	9,006	-88.889%
2026-06-01	0.9000	0.9000	0.8500	0.8500	-5.556%	35	8,970	-88.235%
2026-05-29	1.0000	1.0000	0.9000	0.9000	+5.882%	22	8,955	-88.889%
2026-05-28	0.9200	0.9300	0.8500	0.8500	-15.000%	47	8,935	-88.235%
2026-05-27	1.0500	1.0500	0.9800	1.0000	-13.043%	104	8,935	-90.000%
2026-05-26	1.1500	1.1500	1.1000	1.1500	0.000%	25	8,911	-91.304%
2026-05-22	1.3500	1.3500	1.1500	1.1500	0.000%	14	8,911	-91.304%
2026-05-21	1.1500	1.1500	1.1500	1.1500	-8.000%	1	8,901	-91.304%
2026-05-20	1.2000	1.2500	1.2000	1.2500	0.000%	60	8,901	-92.000%
2026-05-19	1.2000	1.2500	1.1000	1.2500	0.000%	58	8,871	-92.000%
2026-05-18	1.3500	1.3500	1.1000	1.2500	-3.846%	156	8,871	-92.000%
2026-05-15	1.3000	1.4000	1.3000	1.3000	0.000%	152	8,871	-92.308%
2026-05-14	1.2600	1.3000	1.2600	1.3000	0.000%	10	8,822	-92.308%
2026-05-13	1.2000	1.7500	1.1600	1.3000	+8.333%	190	8,722	-92.308%
2026-05-12	1.1700	1.3000	1.1500	1.2000	-4.000%	709	8,722	-91.667%
2026-05-11	1.2500	1.3000	1.1500	1.2500	+8.696%	317	8,722	-92.000%
2026-05-08	1.0500	1.1500	0.5000	1.1500	0.000%	6,046	7,747	-91.304%
2026-05-07	1.0500	1.4300	1.0500	1.1500	-8.000%	228	8,844	-91.304%
2026-05-06	1.2500	1.2500	1.1000	1.2500	+13.636%	20	8,728	-92.000%
2026-05-05	1.0500	1.1000	1.0500	1.1000	-12.000%	105	8,728	-90.909%
2026-05-04	1.2500	1.2500	1.2500	1.2500	+13.636%	10	8,728	-92.000%
2026-05-01	1.3000	1.3000	1.0700	1.1000	+10.000%	30	8,728	-90.909%
2026-04-30	1.0700	1.1000	0.9600	1.0000	+11.111%	20	8,728	-90.000%
2026-04-28	1.0000	1.0000	0.9000	0.9000	-37.931%	161	8,728	-88.889%
2026-04-27	1.1700	1.5000	1.1700	1.4500	+34.259%	514	8,728	-93.103%
2026-04-24	1.1000	1.1500	1.0800	1.0800	-1.818%	11	8,218	-90.741%
2026-04-23	1.1000	1.1000	1.1000	1.1000	-4.348%	400	8,216	-90.909%
2026-04-22	1.2500	1.2500	1.1500	1.1500	-23.333%	62	8,216	-91.304%
2026-04-21	1.6500	1.8000	1.0500	1.5000	+20.000%	399	7,902	-93.333%
2026-04-20	1.2800	1.4000	1.2500	1.2500	-10.714%	368	7,902	-92.000%
2026-04-17	1.5200	1.6000	1.2000	1.4000	0.000%	224	7,609	-92.857%
2026-04-16	1.3000	1.6000	1.2500	1.4000	+17.647%	2,276	7,460	-92.857%
2026-04-15	1.0500	1.2500	1.0000	1.1900	+19.000%	1,172	5,400	-91.597%
2026-04-14	1.0000	1.0500	0.8900	1.0000	+7.527%	847	4,285	-90.000%
2026-04-13	0.9500	0.9500	0.9000	0.9300	-7.000%	41	3,500	-89.247%
2026-04-10	1.0000	1.0000	1.0000	1.0000	+5.263%	23	3,481	-90.000%
2026-04-09	1.1000	1.1000	0.9000	0.9500	0.000%	258	3,458	-89.474%
2026-04-08	0.9500	0.9500	0.9500	0.9500	0.000%	110	3,441	-89.474%
2026-04-07	1.0000	1.0000	0.9000	0.9500	+5.556%	154	3,387	-89.474%
2026-04-06	0.7500	0.9000	0.7500	0.9000	+5.882%	176	3,233	-88.889%
2026-04-02	0.9000	0.9000	0.8500	0.8500	+6.250%	186	3,108	-88.235%
2026-03-31	0.7000	0.8000	0.7000	0.8000	+14.286%	67	3,108	-87.500%
2026-03-30	0.7000	0.7500	0.6500	0.7000	+16.667%	102	3,093	-85.714%
2026-03-27	0.8500	0.8500	0.6000	0.6000	-29.412%	24	3,093	-83.333%
2026-03-26	0.9100	0.9100	0.8200	0.8500	0.000%	121	3,094	-88.235%
2026-03-25	0.8500	0.9000	0.8200	0.8500	+21.429%	132	3,094	-88.235%
2026-03-24	0.7500	0.7500	0.7000	0.7000	-4.110%	4	3,016	-85.714%
2026-03-23	0.8000	0.8000	0.6500	0.7300	-5.195%	36	3,016	-86.301%
2026-03-20	0.7600	0.7700	0.7600	0.7700	+2.667%	20	3,016	-87.013%
2026-03-19	0.9000	0.9000	0.7500	0.7500	-28.571%	36	3,016	-86.667%
2026-03-18	1.1000	1.1000	1.0000	1.0500	-12.500%	173	3,016	-90.476%
2026-03-17	1.2000	1.2000	1.2000	1.2000	+8.108%	1	3,036	-91.667%
2026-03-16	1.1100	1.1100	1.1100	1.1100	-3.478%	5	3,035	-90.991%
2026-03-13	1.2000	1.2000	1.1500	1.1500	0.000%	544	3,035	-91.304%
2026-03-12	1.1000	1.1500	1.1000	1.1500	-8.000%	4	2,973	-91.304%
2026-03-11	1.1000	1.2500	1.1000	1.2500	-6.015%	140	2,970	-92.000%
2026-03-10	1.2000	1.3300	1.2000	1.3300	+10.833%	346	2,874	-92.481%
2026-03-09	1.3500	1.3500	1.2000	1.2000	-11.111%	21	2,533	-91.667%
2026-03-06	1.3500	1.4000	1.3000	1.3500	+3.846%	85	2,533	-92.593%
2026-03-05	1.2500	1.4000	1.2500	1.3000	+7.438%	231	2,451	-92.308%
2026-03-04	1.3500	1.3500	1.2100	1.2100	+0.833%	61	2,224	-91.736%
2026-03-03	1.2000	1.2600	1.1000	1.2000	-11.111%	428	2,215	-91.667%
2026-03-02	1.3500	1.3500	1.3500	1.3500	0.000%	1	1,803	-92.593%
2026-02-27	1.4000	1.4000	1.3000	1.3500	-3.571%	405	1,803	-92.593%
2026-02-26	1.3000	1.4500	1.3000	1.4000	0.000%	444	1,415	-92.857%
2026-02-25	1.8000	1.8000	1.4000	1.4000	0.000%	300	1,105	-92.857%
2026-02-24	1.7500	1.7500	1.4000	1.4000	-12.500%	183	1,105	-92.857%
2026-02-23	1.6000	1.6000	1.5000	1.6000	-17.526%	13	974	-93.750%
2026-02-20	1.7500	2.0500	1.7500	1.9400	+7.778%	7	967	-94.845%
2026-02-19	1.8000	1.8000	1.8000	1.8000	-5.263%	11	966	-94.444%
2026-02-18	1.9500	1.9500	1.7300	1.9000	-1.554%	3	955	-94.737%
2026-02-17	2.0000	2.0000	1.9300	1.9300	+4.324%	6	952	-94.819%
2026-02-13	1.9500	2.0000	1.8500	1.8500	+12.121%	30	922	-94.595%
2026-02-12	1.6500	1.6500	1.6500	1.6500	-8.333%	2	922	-93.939%
2026-02-11	2.0000	2.0000	1.8000	1.8000	-6.736%	3	920	-94.444%
2026-02-09	1.9500	1.9500	1.9300	1.9300	-8.531%	11	918	-94.819%
2026-02-06	2.1500	2.1500	2.1100	2.1100	+28.659%	5	908	-95.261%
2026-02-05	1.9800	1.9800	1.6400	1.6400	-10.383%	8	905	-93.902%
2026-02-04	1.9100	1.9100	1.8300	1.8300	-3.684%	6	903	-94.536%
2026-02-03	1.9000	1.9500	1.8500	1.9000	+2.703%	25	897	-94.737%
2026-01-30	2.1300	2.2000	1.8500	1.8500	-13.953%	12	873	-94.595%
2026-01-29	2.0000	2.1500	2.0000	2.1500	+7.500%	3	864	-95.349%
2026-01-28	2.0000	2.0000	2.0000	2.0000	+9.890%	3	862	-95.000%
2026-01-27	2.1000	2.1000	1.8000	1.8200	-9.000%	505	860	-94.505%
2026-01-26	2.1000	2.1000	1.7000	2.0000	-9.091%	169	357	-95.000%
2026-01-23	2.3000	2.3000	2.2000	2.2000	-4.348%	126	289	-95.455%
2026-01-21	2.1000	2.3000	2.1000	2.3000	+6.977%	26	163	-95.652%
2026-01-20	2.1500	2.1500	2.1500	2.1500	-14.000%	1	137	-95.349%
2026-01-16	2.5000	2.6400	2.5000	2.5000	-16.667%	36	103	-96.000%
2026-01-15	1.9200	3.0000	1.9200	3.0000	+81.818%	3	103	-96.667%
2026-01-14	1.6500	1.6500	1.6500	1.6500	-17.500%	10	102	-93.939%
2026-01-13	2.2500	2.2500	2.0000	2.0000	-6.977%	2	92	-95.000%
2026-01-12	2.5000	3.3000	2.1500	2.1500	-6.522%	15	92	-95.349%
2026-01-09	2.6000	2.6000	2.3000	2.3000	-11.538%	22	77	-95.652%
2026-01-08	2.2600	2.6000	2.2600	2.6000	+23.223%	21	78	-96.154%
2026-01-07	1.9700	2.1700	1.9700	2.1100	+14.054%	16	57	-95.261%
2026-01-06	2.0000	2.0000	1.8000	1.8500	-19.565%	17	42	-94.595%
2026-01-05	2.8000	2.8000	2.3000	2.3000	-10.506%	4	37	-95.652%
2025-12-31	4.0000	4.0000	2.5700	2.5700	+11.739%	4	37	-96.109%
2025-12-26	2.9000	2.9000	2.3000	2.3000	-24.342%	5	37	-95.652%
2025-12-22	3.0400	3.0400	3.0400	3.0400	+44.762%	1	38	-96.711%
2025-12-19	2.0000	2.2500	2.0000	2.1000	-12.500%	6	38	-95.238%
2025-12-18	1.7500	2.4000	1.7000	2.4000	+7,900.000%	12	36	-95.833%
2025-12-17	3.2000	3.2000	0.0300	0.0300	0.000%	36	36	+233.333%

.dark-mode .Prq6Qv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Prq6Qv{ color: #333333; background-color: white; border: 2px solid #333333; }KDK20280121C10KDK Jan 21 2028 10.00 Call (KDK280121C00010000)option OPRA

KDK20280121C10
KDK Jan 21 2028 10.00 Call (KDK280121C00010000)
option OPRA