Dark

KEEL20270115C5
KEEL Jan 15 2027 5.00 Call (KEEL270115C00005000)
option OPRA

EOD

Aug 20, 2026

0.5200+13.043%(+0.0600)1,314

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.4500	0.5500	0.4100	0.5200	+13.043%	1,314	47,716	0.000%
2026-08-19	0.4600	0.5500	0.3700	0.4600	0.000%	703	46,499	+13.043%
2026-08-18	0.6500	0.6500	0.4200	0.4600	-32.353%	645	46,266	+13.043%
2026-08-17	0.7600	0.7700	0.6500	0.6800	+19.298%	571	45,948	-23.529%
2026-08-14	0.5000	0.6100	0.5000	0.5700	+9.615%	340	45,836	-8.772%
2026-08-13	0.6300	0.7200	0.4900	0.5200	-16.129%	3,257	45,832	0.000%
2026-08-12	0.6400	0.6800	0.5700	0.6200	+16.981%	1,392	46,127	-16.129%
2026-08-11	0.5700	0.6000	0.5200	0.5300	-8.621%	1,794	46,224	-1.887%
2026-08-10	0.8000	0.8000	0.5800	0.5800	-29.268%	1,314	47,292	-10.345%
2026-08-07	0.8400	0.8600	0.7500	0.8200	+3.797%	395	47,273	-36.585%
2026-08-06	0.8100	0.8700	0.7700	0.7900	-12.222%	269	47,011	-34.177%
2026-08-05	0.9600	1.0800	0.8800	0.9000	-10.891%	154	47,033	-42.222%
2026-08-04	1.1000	1.1400	1.0100	1.0100	-13.675%	2,193	46,971	-48.515%
2026-08-03	0.8200	1.1700	0.8200	1.1700	+20.619%	192	49,013	-55.556%
2026-07-31	1.1200	1.1200	0.9100	0.9700	-3.000%	430	48,987	-46.392%
2026-07-30	0.7000	1.1600	0.7000	1.0000	+75.439%	1,968	49,012	-48.000%
2026-07-29	0.7500	0.7500	0.5600	0.5700	-29.630%	1,335	48,215	-8.772%
2026-07-28	0.8500	0.8900	0.7300	0.8100	-25.000%	1,567	46,998	-35.802%
2026-07-27	1.2100	1.2100	0.9200	1.0800	-6.087%	406	46,254	-51.852%
2026-07-24	1.4500	1.4500	1.1100	1.1500	-23.333%	735	46,317	-54.783%
2026-07-23	1.4500	1.6200	1.4500	1.5000	+4.895%	401	46,081	-65.333%
2026-07-22	1.3500	1.5700	1.3500	1.4300	+6.716%	239	46,247	-63.636%
2026-07-21	1.3800	1.4700	1.3400	1.3400	+11.667%	2,310	46,287	-61.194%
2026-07-20	1.1500	1.2400	1.1200	1.2000	+20.000%	129	44,667	-56.667%
2026-07-17	0.9000	1.0900	0.8500	1.0000	+3.093%	494	44,637	-48.000%
2026-07-16	1.0500	1.1100	0.9100	0.9700	-22.400%	1,987	44,476	-46.392%
2026-07-15	1.3200	1.3200	1.1400	1.2500	-3.846%	723	43,714	-58.400%
2026-07-14	1.3500	1.4100	1.2700	1.3000	+13.043%	424	43,269	-60.000%
2026-07-13	1.2500	1.3000	1.1400	1.1500	-18.440%	181	43,295	-54.783%
2026-07-10	1.6000	1.6000	1.3900	1.4100	-9.615%	2,018	43,380	-63.121%
2026-07-09	1.7100	1.7100	1.5100	1.5600	+13.043%	451	43,265	-66.667%
2026-07-08	1.4000	1.4700	1.2500	1.3800	+4.545%	354	43,276	-62.319%
2026-07-07	1.5200	1.5200	1.2400	1.3200	-15.924%	672	43,045	-60.606%
2026-07-06	1.5600	1.7900	1.5500	1.5700	+9.790%	1,788	42,537	-66.879%
2026-07-02	1.9700	1.9700	1.4000	1.4300	-26.289%	4,132	45,363	-63.636%
2026-07-01	2.0000	2.1000	1.6800	1.9400	-13.778%	494	45,363	-73.196%
2026-06-30	2.1000	2.3000	2.0900	2.2500	-2.174%	690	45,263	-76.889%
2026-06-29	2.5000	2.5000	2.0500	2.3000	-7.258%	132	44,871	-77.391%
2026-06-26	2.0800	2.5500	2.0800	2.4800	+4.641%	228	44,830	-79.032%
2026-06-25	2.7400	2.7400	2.0600	2.3700	-7.782%	112	44,978	-78.059%
2026-06-24	2.6700	2.7600	2.3400	2.5700	-9.825%	10,454	45,032	-79.767%
2026-06-23	2.4200	3.1000	2.4200	2.8500	-3.716%	1,950	45,779	-81.754%
2026-06-22	3.0000	3.5500	2.9200	2.9600	+12.121%	2,441	46,511	-82.432%
2026-06-18	2.4900	2.6800	2.4800	2.6400	+5.600%	421	49,095	-80.303%
2026-06-17	2.5700	2.8000	2.4100	2.5000	+4.167%	418	49,095	-79.200%
2026-06-16	2.2400	2.7500	2.2400	2.4000	+6.667%	651	49,095	-78.333%
2026-06-15	2.5000	2.5200	2.1900	2.2500	+0.446%	181	49,297	-76.889%
2026-06-12	2.2000	2.5300	2.2000	2.2400	+4.186%	556	49,170	-76.786%
2026-06-11	2.0000	2.1900	1.8000	2.1500	+10.256%	534	49,244	-75.814%
2026-06-10	2.1000	2.3000	1.9500	1.9500	-7.583%	367	49,279	-73.333%
2026-06-09	2.6000	2.9000	1.9000	2.1100	-7.048%	5,912	49,121	-75.355%
2026-06-08	2.0900	2.4300	1.9800	2.2700	+21.390%	746	53,875	-77.093%
2026-06-05	2.0800	2.1500	1.7000	1.8700	-25.200%	2,193	53,649	-72.193%
2026-06-04	2.5000	2.6500	2.3000	2.5000	-7.407%	871	52,477	-79.200%
2026-06-03	2.6600	2.8500	2.5800	2.7000	+1.124%	896	52,867	-80.741%
2026-06-02	2.7200	2.9500	2.6000	2.6700	-0.373%	980	52,753	-80.524%
2026-06-01	2.2200	2.7900	2.1800	2.6800	+14.043%	995	53,251	-80.597%
2026-05-29	2.2000	2.5000	2.0100	2.3500	+1.732%	2,235	53,735	-77.872%
2026-05-28	2.3000	2.3700	2.0700	2.3100	+2.212%	1,061	55,688	-77.489%
2026-05-27	1.9800	2.2800	1.8500	2.2600	+15.897%	2,094	55,882	-76.991%
2026-05-26	1.9100	2.2300	1.8400	1.9500	+13.372%	3,382	55,157	-73.333%
2026-05-22	1.6500	1.8800	1.5800	1.7200	+6.173%	1,680	56,758	-69.767%
2026-05-21	1.3900	1.7000	1.3900	1.6200	+20.896%	2,579	56,757	-67.901%
2026-05-20	1.4000	1.4200	1.2600	1.3400	-2.899%	525	56,757	-61.194%
2026-05-19	1.3000	1.4000	1.1700	1.3800	+2.222%	465	54,983	-62.319%
2026-05-18	1.5100	1.7300	1.2100	1.3500	-10.000%	2,715	54,983	-61.481%
2026-05-15	1.5000	1.5500	1.3500	1.5000	-5.660%	1,234	54,983	-65.333%
2026-05-14	1.2700	1.6500	1.2700	1.5900	+24.219%	1,511	53,030	-67.296%
2026-05-13	1.2200	1.4000	1.0700	1.2800	+6.667%	863	52,580	-59.375%
2026-05-12	1.2700	1.3500	1.0400	1.2000	-9.091%	3,293	52,580	-56.667%
2026-05-11	0.9600	1.5000	0.9200	1.3200	+18.919%	10,799	52,580	-60.606%
2026-05-08	1.1900	1.1900	1.0000	1.1100	-4.310%	15,984	45,930	-53.153%
2026-05-07	1.0700	1.1800	0.9500	1.1600	0.000%	938	32,269	-55.172%
2026-05-06	0.9000	1.2500	0.9000	1.1600	+36.471%	5,225	32,392	-55.172%
2026-05-05	0.7200	0.8700	0.6900	0.8500	+23.188%	2,145	32,528	-38.824%
2026-05-04	0.6400	0.7200	0.6200	0.6900	+11.290%	879	31,238	-24.638%
2026-05-01	0.6200	0.6600	0.6200	0.6200	+3.333%	177	31,067	-16.129%
2026-04-30	0.5900	0.6700	0.5600	0.6000	+20.000%	428	31,067	-13.333%
2026-04-29	0.5000	0.5300	0.4700	0.5000	-9.091%	1,666	31,015	+4.000%
2026-04-28	0.6000	0.6000	0.5100	0.5500	-19.118%	601	29,680	-5.455%
2026-04-27	0.7400	0.7700	0.6200	0.6800	-10.526%	523	29,710	-23.529%
2026-04-24	0.7900	0.8400	0.6900	0.7600	+8.571%	1,370	29,745	-31.579%
2026-04-23	0.6300	0.8300	0.6300	0.7000	+14.754%	1,035	28,852	-25.714%
2026-04-22	0.5500	0.6100	0.5500	0.6100	+22.000%	286	29,451	-14.754%
2026-04-21	0.5400	0.5400	0.4800	0.5000	-3.846%	106	29,526	+4.000%
2026-04-20	0.5000	0.5400	0.4800	0.5200	+1.961%	395	29,526	0.000%
2026-04-17	0.5100	0.5400	0.4800	0.5100	+13.333%	257	29,236	+1.961%
2026-04-16	0.4800	0.4800	0.4000	0.4500	-13.462%	32	29,016	+15.556%
2026-04-15	0.5000	0.5500	0.4400	0.5200	+13.043%	448	29,009	0.000%
2026-04-14	0.3400	0.4900	0.3400	0.4600	+53.333%	2,029	28,805	+13.043%
2026-04-13	0.2500	0.3000	0.2500	0.3000	+11.111%	631	28,470	+73.333%
2026-04-10	0.2500	0.2900	0.2500	0.2700	0.000%	434	27,969	+92.593%
2026-04-08	0.2900	0.3000	0.2300	0.2700	+22.727%	366	28,327	+92.593%
2026-04-07	0.2500	0.2500	0.2200	0.2200	-4.348%	12	28,117	+136.364%
2026-04-06	0.3000	0.3000	0.1600	0.2300	0.000%	16	28,115	+126.087%

.dark-mode .ygxfFn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ygxfFn{ color: #333333; background-color: white; border: 2px solid #333333; }KEEL20270115C5KEEL Jan 15 2027 5.00 Call (KEEL270115C00005000)option OPRA

KEEL20270115C5
KEEL Jan 15 2027 5.00 Call (KEEL270115C00005000)
option OPRA