Dark

KEY20260918C20
KEY Sep 18 2026 20.00 Call (KEY260918C00020000)
option OPRA

EOD

Aug 31, 2026

1.65-17.500%(-0.35)866

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	1.7500	1.8000	1.6500	1.6500	-17.500%	866	60	0.000%
2026-08-27	2.0000	2.0000	2.0000	2.0000	-1.961%	20	662	-17.500%
2026-08-26	2.0400	2.0400	2.0400	2.0400	+4.082%	1	682	-19.118%
2026-08-25	1.9600	1.9600	1.9600	1.9600	+3.704%	5	682	-15.816%
2026-08-21	2.1000	2.1000	1.8000	1.8900	-10.000%	5	687	-12.698%
2026-08-20	1.9800	2.1000	1.9800	2.1000	-10.638%	2	687	-21.429%
2026-08-19	2.8500	2.8500	2.3500	2.3500	-26.563%	2	687	-29.787%
2026-08-18	3.2000	3.2000	3.2000	3.2000	-1.538%	1	688	-48.438%
2026-08-14	3.2500	3.2500	3.2500	3.2500	+3.175%	10	688	-49.231%
2026-08-13	3.1500	3.1500	3.1500	3.1500	+16.667%	1	688	-47.619%
2026-07-29	2.7000	2.7000	2.7000	2.7000	-3.226%	5	688	-38.889%
2026-07-28	2.8000	2.8000	2.7900	2.7900	+3.333%	6	683	-40.860%
2026-07-27	2.7000	2.7000	2.6500	2.7000	-15.625%	7	683	-38.889%
2026-07-22	3.2000	3.2000	3.2000	3.2000	0.000%	5	684	-48.438%
2026-07-21	3.4300	3.4300	3.2000	3.2000	-20.000%	17	684	-48.438%
2026-07-16	4.0000	4.0000	4.0000	4.0000	+13.636%	16	689	-58.750%
2026-07-14	3.5200	3.5200	3.5200	3.5200	-2.222%	1	689	-53.125%
2026-07-01	3.6000	3.6000	3.6000	3.6000	+5.882%	10	689	-54.167%
2026-06-26	3.6500	3.6500	3.4000	3.4000	-4.762%	3	695	-51.471%
2026-06-24	3.6000	3.6000	3.5700	3.5700	+9.846%	37	696	-53.782%
2026-06-23	3.2500	3.2500	3.2500	3.2500	-7.143%	1	732	-49.231%
2026-06-17	3.5000	3.5000	3.5000	3.5000	+2.941%	1	733	-52.857%
2026-06-15	3.4000	3.4000	3.4000	3.4000	+6.250%	3	733	-51.471%
2026-06-12	3.2000	3.2000	3.2000	3.2000	+12.281%	3	733	-48.438%
2026-06-09	2.8500	2.8500	2.8500	2.8500	+11.765%	10	736	-42.105%
2026-06-05	2.6000	2.6000	2.5500	2.5500	+18.605%	2	730	-35.294%
2026-05-29	2.1500	2.1500	2.1500	2.1500	-4.444%	3	730	-23.256%
2026-05-22	2.3000	2.3000	2.2500	2.2500	+2.273%	200	730	-26.667%
2026-05-21	2.2000	2.2000	2.2000	2.2000	+7.317%	3	735	-25.000%
2026-05-12	2.0500	2.0500	2.0500	2.0500	-8.889%	2	735	-19.512%
2026-05-11	2.2000	2.2500	2.2000	2.2500	-25.000%	5	735	-26.667%
2026-05-06	3.0000	3.0000	3.0000	3.0000	+18.577%	2	735	-45.000%
2026-05-05	2.5300	2.5300	2.5300	2.5300	+3.265%	1	735	-34.783%
2026-05-04	2.4500	2.4500	2.4500	2.4500	-9.259%	13	734	-32.653%
2026-04-27	2.7300	2.7300	2.7000	2.7000	-0.735%	11	734	-38.889%
2026-04-14	2.7200	2.7200	2.7200	2.7200	+2.642%	1	744	-39.338%
2026-04-10	2.6500	2.6500	2.6500	2.6500	+6.855%	10	744	-37.736%
2026-04-08	2.4800	2.4800	2.4800	2.4800	+15.349%	10	744	-33.468%
2026-04-07	2.1500	2.1500	2.1500	2.1500	+4.878%	10	744	-23.256%
2026-04-06	2.0500	2.0500	2.0500	2.0500	0.000%	22	734	-19.512%
2026-04-02	2.0500	2.0500	2.0500	2.0500	-0.485%	15	701	-19.512%
2026-04-01	2.0600	2.0600	2.0600	2.0600	+8.421%	3	701	-19.903%
2026-03-31	1.7300	1.9000	1.7300	1.9000	+11.765%	2	698	-13.158%
2026-03-27	1.7000	1.7000	1.7000	1.7000	0.000%	2	698	-2.941%
2026-03-25	1.7000	1.7000	1.7000	1.7000	-7.104%	1	698	-2.941%
2026-03-24	1.8300	1.8300	1.8300	1.8300	+4.571%	2	698	-9.836%
2026-03-23	1.7000	1.7500	1.7000	1.7500	+14.379%	14	700	-5.714%
2026-03-19	1.4500	1.5300	1.4500	1.5300	+4.795%	12	689	+7.843%
2026-03-18	1.5100	1.5100	1.4600	1.4600	-3.947%	28	684	+13.014%
2026-03-16	1.5000	1.5200	1.5000	1.5200	-2.564%	300	656	+8.553%
2026-03-13	1.5700	1.5700	1.5500	1.5600	+2.632%	3	715	+5.769%
2026-03-12	1.5200	1.5200	1.5200	1.5200	-12.644%	10	718	+8.553%
2026-03-11	1.6500	1.7400	1.6500	1.7400	-8.901%	3	718	-5.172%
2026-03-10	1.9100	1.9100	1.9100	1.9100	+28.188%	5	717	-13.613%
2026-03-09	1.4900	1.4900	1.4900	1.4900	-17.680%	9	712	+10.738%
2026-03-06	1.7500	1.8100	1.7500	1.8100	-19.556%	3	721	-8.840%
2026-03-04	2.2500	2.2500	2.2500	2.2500	-4.661%	4	720	-26.667%
2026-03-02	2.3600	2.3600	2.3600	2.3600	-2.479%	1	722	-30.085%
2026-02-23	2.4500	2.4500	2.4200	2.4200	-14.789%	20	721	-31.818%
2026-02-19	2.8400	2.8400	2.8400	2.8400	-8.974%	20	721	-41.901%
2026-02-18	3.1200	3.1200	3.1200	3.1200	+11.032%	4	721	-47.115%
2026-02-13	2.8100	2.8100	2.8100	2.8100	-24.866%	1	722	-41.281%
2026-02-10	4.0600	4.0600	3.7400	3.7400	-5.556%	3	722	-55.882%
2026-02-06	3.9600	3.9600	3.9600	3.9600	+31.126%	1	723	-58.333%
2026-02-02	3.0200	3.0200	3.0200	3.0200	+17.054%	13	723	-45.364%
2026-01-23	2.5800	2.5800	2.5800	2.5800	-17.572%	2	723	-36.047%
2026-01-22	3.0900	3.1300	3.0800	3.1300	+18.561%	4	725	-47.284%
2026-01-15	2.6400	2.6400	2.6400	2.6400	+5.600%	1	726	-37.500%
2026-01-14	2.2700	2.5000	2.2600	2.5000	+2.459%	30	726	-34.000%
2026-01-12	2.4400	2.4400	2.4400	2.4400	-12.545%	1	701	-32.377%
2026-01-07	2.7900	2.7900	2.7900	2.7900	+3.333%	10	701	-40.860%
2026-01-06	2.7000	2.7000	2.7000	2.7000	+15.880%	10	701	-38.889%
2025-12-31	2.2200	2.3600	2.2200	2.3300	-1.271%	14	700	-29.185%
2025-12-30	2.3600	2.3600	2.3600	2.3600	-9.231%	20	700	-30.085%
2025-12-19	2.3900	2.6000	2.3900	2.6000	0.000%	3	700	-36.538%
2025-12-18	2.5500	2.6300	2.5500	2.6000	+4.000%	8	698	-36.538%
2025-12-16	2.5000	2.5000	2.5000	2.5000	+8.696%	1	698	-34.000%
2025-12-15	2.3000	2.3000	2.3000	2.3000	-4.959%	1	698	-28.261%
2025-12-12	2.4300	2.4300	2.4200	2.4200	+2.542%	6	697	-31.818%
2025-12-10	1.9800	2.4200	1.9800	2.3600	+114.545%	27	701	-30.085%
2025-12-03	1.1000	1.1000	1.1000	1.1000	-7.563%	2	676	+50.000%
2025-12-01	1.1500	1.1900	1.1500	1.1900	-0.833%	8	674	+38.655%
2025-11-25	1.1000	1.2000	1.1000	1.2000	+21.212%	30	666	+37.500%
2025-11-24	0.9900	0.9900	0.9900	0.9900	-6.604%	9	636	+66.667%
2025-11-21	1.0600	1.0600	1.0600	1.0600	+21.839%	10	627	+55.660%
2025-11-20	0.9900	0.9900	0.8700	0.8700	+16.000%	11	617	+89.655%
2025-11-18	0.7500	0.7500	0.7500	0.7500	-7.407%	2	606	+120.000%
2025-11-17	0.8100	0.8100	0.8100	0.8100	-25.000%	30	604	+103.704%
2025-11-12	1.0800	1.0800	1.0800	1.0800	-10.000%	2	574	+52.778%
2025-11-11	1.1500	1.2000	1.1500	1.2000	-14.286%	11	572	+37.500%
2025-11-10	1.4000	1.4000	1.4000	1.4000	+29.630%	1	562	+17.857%
2025-11-07	1.0000	1.0900	0.9500	1.0800	+14.894%	74	562	+52.778%
2025-11-03	0.9300	0.9400	0.9300	0.9400	+4.444%	13	476	+75.532%
2025-10-31	0.9000	0.9000	0.9000	0.9000	-6.250%	50	476	+83.333%
2025-10-29	0.8900	0.9600	0.8900	0.9600	+6.667%	7	476	+71.875%
2025-10-21	0.9000	0.9000	0.9000	0.9000	+1.124%	1	471	+83.333%
2025-10-20	0.8900	0.8900	0.8900	0.8900	+1.136%	20	470	+85.393%
2025-10-17	1.0100	1.0100	0.8800	0.8800	-16.190%	109	450	+87.500%
2025-10-16	1.0500	1.0500	1.0500	1.0500	0.000%	1	350	+57.143%
2025-10-15	1.1500	1.1500	1.0500	1.0500	+7.143%	71	351	+57.143%
2025-10-13	0.9800	0.9800	0.9800	0.9800	-18.333%	3	351	+68.367%
2025-10-09	1.1800	1.2000	1.1800	1.2000	-4.000%	3	348	+37.500%
2025-10-08	1.2500	1.2500	1.2500	1.2500	-18.831%	3	345	+32.000%
2025-10-06	1.5300	1.5400	1.5300	1.5400	-0.645%	20	342	+7.143%
2025-10-03	1.5500	1.5500	1.5500	1.5500	+10.714%	3	342	+6.452%
2025-10-02	1.4100	1.4100	1.4000	1.4000	-5.405%	12	340	+17.857%
2025-10-01	1.4800	1.4800	1.4800	1.4800	+4.965%	10	338	+11.486%
2025-09-30	1.5100	1.5100	1.4100	1.4100	-8.442%	15	338	+17.021%
2025-09-29	1.5500	1.5500	1.5400	1.5400	0.000%	67	334	+7.143%
2025-09-26	1.6000	1.6000	1.5400	1.5400	-3.750%	5	281	+7.143%
2025-09-17	1.5300	1.6000	1.5300	1.6000	+10.345%	6	276	+3.125%
2025-09-16	1.4600	1.4600	1.4500	1.4500	-7.051%	3	271	+13.793%
2025-09-15	1.5600	1.5600	1.5600	1.5600	-9.302%	2	271	+5.769%
2025-09-11	1.7600	1.7600	1.7200	1.7200	+8.861%	2	271	-4.070%
2025-09-08	1.5800	1.5900	1.5300	1.5800	-3.659%	36	269	+4.430%
2025-09-05	1.6400	1.6400	1.6400	1.6400	-7.345%	5	233	+0.610%
2025-09-04	1.7800	1.7800	1.7600	1.7700	+9.938%	168	228	-6.780%
2025-09-03	1.6100	1.6100	1.6100	1.6100	-9.040%	7	60	+2.484%
2025-08-28	1.7700	1.7700	1.7700	1.7700	0.000%	1	53	-6.780%
2025-08-27	1.7700	1.7700	1.7700	1.7700	+4.118%	6	52	-6.780%
2025-08-26	1.7000	1.7000	1.7000	1.7000	+1.190%	5	46	-2.941%
2025-08-22	1.6100	1.6800	1.6100	1.6800	0.000%	41	41	-1.786%