Dark

KEY20260320C20
KEY Mar 20 2026 20.00 Call (KEY260320C00020000)
option OPRA

EOD

Jan 22, 2026

2.27+8.095%(+0.17)7

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-22	2.1000	2.2700	2.1000	2.2700	+8.095%	7	1,746	0.000%
2026-01-21	1.9000	2.1000	1.8900	2.1000	+52.174%	10	1,746	+8.095%
2026-01-20	1.7000	1.7000	1.3800	1.3800	-19.298%	11	1,740	+64.493%
2026-01-16	1.7600	1.8000	1.6900	1.7100	-2.841%	26	1,713	+32.749%
2026-01-15	1.7600	1.7600	1.7600	1.7600	+12.102%	2	1,713	+28.977%
2026-01-14	1.3700	1.5700	1.3700	1.5700	-3.681%	5	1,715	+44.586%
2026-01-12	1.6800	1.6800	1.5700	1.6300	-10.929%	41	1,715	+39.264%
2026-01-09	1.8300	1.8300	1.8300	1.8300	-7.576%	10	1,714	+24.044%
2026-01-05	1.9800	2.0400	1.5000	1.9800	+41.429%	50	1,714	+14.646%
2026-01-02	1.4400	1.4400	1.4000	1.4000	-1.408%	25	1,724	+62.143%
2025-12-30	1.4200	1.4200	1.4200	1.4200	-11.250%	1	1,714	+59.859%
2025-12-29	1.6000	1.6000	1.6000	1.6000	-10.112%	15	1,715	+41.875%
2025-12-24	1.7800	1.7800	1.7800	1.7800	-6.316%	500	2,216	+27.528%
2025-12-23	1.9000	1.9000	1.9000	1.9000	+4.972%	1	2,216	+19.474%
2025-12-22	1.8100	1.8100	1.8100	1.8100	+5.848%	4	2,215	+25.414%
2025-12-19	1.7100	1.7100	1.7100	1.7100	-1.724%	1	2,211	+32.749%
2025-12-18	1.7600	1.7600	1.7400	1.7400	+11.538%	4	2,211	+30.460%
2025-12-17	1.6700	1.6700	1.5600	1.5600	+4.000%	16	2,211	+45.513%
2025-12-16	1.4500	1.5000	1.4500	1.5000	+1.351%	8	2,226	+51.333%
2025-12-15	1.4800	1.4800	1.4800	1.4800	-3.268%	2	2,228	+53.378%
2025-12-12	1.5800	1.6000	1.5100	1.5300	-0.649%	10	2,230	+48.366%
2025-12-11	1.5400	1.5400	1.5400	1.5400	+2.667%	3	2,229	+47.403%
2025-12-10	1.2500	1.5100	1.1800	1.5000	+18.110%	48	2,232	+51.333%
2025-12-09	1.1700	1.3300	1.1700	1.2700	+45.977%	42	2,209	+78.740%
2025-12-08	0.8900	0.8900	0.8400	0.8700	+2.353%	679	2,205	+160.920%
2025-12-05	0.7600	0.9700	0.7500	0.8500	+30.769%	304	1,624	+167.059%
2025-12-04	0.5900	0.6500	0.5900	0.6500	+18.182%	30	1,404	+249.231%
2025-12-03	0.4500	0.5500	0.4500	0.5500	+14.583%	89	1,386	+312.727%
2025-12-02	0.4500	0.4800	0.4400	0.4800	-4.000%	52	1,341	+372.917%
2025-12-01	0.4600	0.5000	0.4600	0.5000	+4.167%	28	1,315	+354.000%
2025-11-28	0.4800	0.4800	0.4800	0.4800	-4.000%	2	1,293	+372.917%
2025-11-26	0.5000	0.5000	0.5000	0.5000	+11.111%	1	1,290	+354.000%
2025-11-25	0.4300	0.4700	0.4300	0.4500	+21.622%	133	1,290	+404.444%
2025-11-24	0.3600	0.3700	0.3600	0.3700	-5.128%	2	1,210	+513.514%
2025-11-21	0.3500	0.3900	0.3500	0.3900	+34.483%	2	1,208	+482.051%
2025-11-20	0.3300	0.3600	0.2900	0.2900	+3.571%	15	1,207	+682.759%
2025-11-19	0.2900	0.2900	0.2800	0.2800	-3.448%	9	1,205	+710.714%
2025-11-18	0.3800	0.3800	0.2800	0.2900	-9.375%	201	1,205	+682.759%
2025-11-17	0.3300	0.3300	0.3000	0.3200	-27.273%	7	1,184	+609.375%
2025-11-13	0.4400	0.4400	0.4400	0.4400	+10.000%	3	1,180	+415.909%
2025-11-12	0.4000	0.4000	0.4000	0.4000	-21.569%	11	1,180	+467.500%
2025-11-11	0.5100	0.5100	0.5100	0.5100	-7.273%	1	1,169	+345.098%
2025-11-10	0.4900	0.5500	0.4900	0.5500	+5.769%	3	1,169	+312.727%
2025-11-07	0.4000	0.5200	0.3800	0.5200	+48.571%	11	1,167	+336.538%
2025-11-06	0.3400	0.3500	0.3400	0.3500	-5.405%	2	1,165	+548.571%
2025-11-05	0.3400	0.3800	0.3300	0.3700	-2.632%	11	1,166	+513.514%
2025-11-04	0.3700	0.3800	0.3700	0.3800	+5.556%	2	1,166	+497.368%
2025-11-03	0.3600	0.3600	0.3600	0.3600	-10.000%	1	1,166	+530.556%
2025-10-31	0.4300	0.4300	0.4000	0.4000	-9.091%	21	1,166	+467.500%
2025-10-30	0.4300	0.4400	0.4300	0.4400	+2.326%	11	1,166	+415.909%
2025-10-29	0.3500	0.4300	0.3400	0.4300	+7.500%	8	1,166	+427.907%
2025-10-28	0.3700	0.4000	0.3700	0.4000	+29.032%	8	1,166	+467.500%
2025-10-27	0.4300	0.4300	0.3100	0.3100	-29.545%	4	1,166	+632.258%
2025-10-24	0.4600	0.4600	0.4400	0.4400	+12.821%	3	1,166	+415.909%
2025-10-23	0.3900	0.3900	0.3900	0.3900	-7.143%	1	1,166	+482.051%
2025-10-21	0.3800	0.4200	0.3800	0.4200	+20.000%	7	1,166	+440.476%
2025-10-20	0.3500	0.3500	0.3500	0.3500	-5.405%	1	1,166	+548.571%
2025-10-17	0.5000	0.5000	0.3700	0.3700	-9.756%	4	1,166	+513.514%
2025-10-16	0.4000	0.4100	0.3800	0.4100	-25.455%	8	1,165	+453.659%
2025-10-15	0.6200	0.6300	0.5500	0.5500	-17.910%	84	1,160	+312.727%
2025-10-14	0.5900	0.7300	0.5900	0.6700	+36.735%	78	1,160	+238.806%
2025-10-13	0.5000	0.5100	0.4400	0.4900	+6.522%	77	1,090	+363.265%
2025-10-10	0.5200	0.5500	0.4600	0.4600	-35.211%	8	1,105	+393.478%
2025-10-09	0.7100	0.7100	0.7100	0.7100	+5.970%	7	1,108	+219.718%
2025-10-08	0.7500	0.7800	0.6700	0.6700	-16.250%	18	1,101	+238.806%
2025-10-02	0.7400	0.8000	0.7400	0.8000	+1.266%	9	1,108	+183.750%
2025-10-01	0.8100	0.8100	0.7900	0.7900	-10.227%	3	1,103	+187.342%
2025-09-30	0.8800	0.8800	0.8800	0.8800	-7.368%	10	1,104	+157.955%
2025-09-29	0.9800	0.9800	0.9500	0.9500	+1.064%	15	1,104	+138.947%
2025-09-24	0.9700	0.9700	0.9400	0.9400	+1.075%	46	1,115	+141.489%
2025-09-22	1.0400	1.0400	0.9300	0.9300	+25.676%	43	1,090	+144.086%
2025-09-19	0.7400	0.7400	0.7400	0.7400	-32.110%	15	1,074	+206.757%
2025-09-18	1.0000	1.0900	1.0000	1.0900	+13.542%	76	1,059	+108.257%
2025-09-15	1.0600	1.0600	0.9600	0.9600	-10.280%	118	1,059	+136.458%
2025-09-09	1.1000	1.1000	1.0700	1.0700	+3.883%	5	941	+112.150%
2025-09-05	1.0300	1.0300	1.0300	1.0300	-14.167%	1	940	+120.388%
2025-09-04	1.2000	1.2000	1.2000	1.2000	+18.812%	1	939	+89.167%
2025-09-03	1.0300	1.0300	1.0100	1.0100	-15.833%	33	939	+124.752%
2025-08-29	1.1900	1.2200	1.1900	1.2000	+1.695%	91	824	+89.167%
2025-08-28	1.1900	1.1900	1.1800	1.1800	-0.840%	3	824	+92.373%
2025-08-27	1.1700	1.2200	1.1500	1.1900	+4.386%	264	822	+90.756%
2025-08-26	1.1100	1.1400	1.1100	1.1400	+14.000%	529	589	+99.123%
2025-08-22	1.0000	1.0000	1.0000	1.0000	+47.059%	15	95	+127.000%
2025-08-18	0.7200	0.7200	0.6800	0.6800	-4.225%	60	95	+233.824%
2025-08-15	0.7100	0.7100	0.7100	0.7100	0.000%	1	81	+219.718%
2025-08-14	0.7100	0.7100	0.7100	0.7100	+29.091%	40	80	+219.718%
2025-08-11	0.5500	0.5500	0.5500	0.5500	-5.172%	3	40	+312.727%
2025-08-06	0.5800	0.5800	0.5800	0.5800	-34.091%	10	40	+291.379%
2025-07-28	0.9600	0.9600	0.8800	0.8800	-11.111%	2	32	+157.955%
2025-07-25	0.9300	0.9900	0.9300	0.9900	-1.000%	10	31	+129.293%
2025-07-24	1.0000	1.0000	1.0000	1.0000	-9.910%	2	23	+127.000%
2025-07-22	0.9000	1.1100	0.9000	1.1100	+16.842%	13	21	+104.505%
2025-07-17	0.9500	0.9500	0.9500	0.9500	0.000%	8	8	+138.947%