Dark

KEY20260918C22
KEY Sep 18 2026 22.00 Call (KEY260918C00022000)
option OPRA

EOD

Jun 30, 2026

1.85-18.142%(-0.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	1.8500	1.8500	1.8500	1.8500	-18.142%	1	1,684	0.000%
2026-06-25	2.2000	2.2600	2.2000	2.2600	+32.164%	14	1,684	-18.142%
2026-06-23	1.7100	1.7100	1.7100	1.7100	-4.469%	1	1,685	+8.187%
2026-06-22	1.7500	1.7900	1.7300	1.7900	+19.333%	9	1,684	+3.352%
2026-06-17	1.8700	1.8700	1.5000	1.5000	-13.295%	67	1,667	+23.333%
2026-06-16	1.7300	1.7300	1.7300	1.7300	-3.352%	1	1,667	+6.936%
2026-06-15	1.8000	1.8000	1.7500	1.7900	+5.294%	88	1,667	+3.352%
2026-06-12	1.7000	1.7000	1.7000	1.7000	+6.918%	48	1,696	+8.824%
2026-06-11	1.5500	1.5900	1.5500	1.5900	+13.571%	120	1,661	+16.352%
2026-06-10	1.4000	1.4000	1.4000	1.4000	+0.719%	4	1,561	+32.143%
2026-06-09	1.4500	1.4500	1.3900	1.3900	+15.833%	15	1,561	+33.094%
2026-06-08	1.3000	1.3000	1.2000	1.2000	-3.226%	31	1,557	+54.167%
2026-06-05	1.2200	1.3500	1.2000	1.2400	+3.333%	70	1,587	+49.194%
2026-06-04	0.8500	1.2000	0.8500	1.2000	+39.535%	93	1,581	+54.167%
2026-06-03	1.0000	1.0000	0.8600	0.8600	+7.500%	236	1,581	+115.116%
2026-06-01	0.8000	0.8000	0.8000	0.8000	-11.111%	1	1,478	+131.250%
2026-05-28	0.9000	0.9000	0.9000	0.9000	-21.739%	1	1,479	+105.556%
2026-05-22	1.1500	1.1500	1.1500	1.1500	+9.524%	1	1,480	+60.870%
2026-05-21	1.0500	1.0500	1.0500	1.0500	0.000%	3	1,480	+76.190%
2026-05-20	1.0500	1.0500	1.0500	1.0500	+16.667%	1	1,480	+76.190%
2026-05-18	0.9000	0.9000	0.9000	0.9000	-4.255%	4	1,484	+105.556%
2026-05-15	0.9400	0.9400	0.9400	0.9400	-5.051%	4	1,484	+96.809%
2026-05-14	1.0500	1.0500	0.9900	0.9900	-1.000%	5	1,492	+86.869%
2026-05-13	1.0000	1.0000	1.0000	1.0000	-37.888%	1	1,492	+85.000%
2026-05-07	1.6100	1.6100	1.6100	1.6100	+11.806%	6	1,492	+14.907%
2026-05-05	1.4400	1.4400	1.4400	1.4400	+12.500%	1	1,492	+28.472%
2026-05-04	1.3000	1.3000	1.2800	1.2800	-11.724%	2	1,491	+44.531%
2026-05-01	1.3000	1.4500	1.3000	1.4500	-3.333%	6	1,496	+27.586%
2026-04-30	1.5000	1.5000	1.5000	1.5000	+3.448%	5	1,496	+23.333%
2026-04-29	1.4600	1.4600	1.4500	1.4500	+3.571%	6	1,496	+27.586%
2026-04-27	1.4000	1.4000	1.4000	1.4000	+7.692%	1	1,501	+32.143%
2026-04-24	1.4000	1.4500	1.3000	1.3000	-13.333%	3	1,501	+42.308%
2026-04-23	1.6000	1.6000	1.5000	1.5000	-9.091%	2	1,501	+23.333%
2026-04-22	1.6500	1.6500	1.6500	1.6500	-8.333%	3	1,501	+12.121%
2026-04-21	1.8000	1.8000	1.8000	1.8000	+16.129%	26	1,490	+2.778%
2026-04-20	1.5500	1.5500	1.5100	1.5500	+3.333%	45	1,490	+19.355%
2026-04-17	1.6000	1.6000	1.5000	1.5000	0.000%	3	1,485	+23.333%
2026-04-16	1.4300	1.5000	1.4300	1.5000	0.000%	44	1,487	+23.333%
2026-04-15	1.4800	1.5000	1.4800	1.5000	-1.961%	11	1,445	+23.333%
2026-04-14	1.5500	1.5500	1.5300	1.5300	+5.517%	2	1,445	+20.915%
2026-04-13	1.4000	1.4500	1.4000	1.4500	-3.333%	2	1,445	+27.586%
2026-04-09	1.5000	1.5000	1.5000	1.5000	+11.111%	1	1,445	+23.333%
2026-04-08	1.3500	1.3500	1.3500	1.3500	+17.391%	15	1,445	+37.037%
2026-04-06	1.1000	1.1500	1.1000	1.1500	+4.545%	60	1,444	+60.870%
2026-04-01	1.1000	1.1000	1.1000	1.1000	+10.000%	37	1,384	+68.182%
2026-03-31	0.8900	1.0000	0.8900	1.0000	+23.457%	39	1,363	+85.000%
2026-03-30	0.8200	0.8200	0.8100	0.8100	-5.814%	6	1,330	+128.395%
2026-03-26	0.8600	0.8600	0.8600	0.8600	-7.527%	30	1,325	+115.116%
2026-03-25	1.0000	1.0000	0.9100	0.9300	+3.333%	30	1,325	+98.925%
2026-03-24	0.8000	0.9500	0.8000	0.9000	+8.434%	41	1,339	+105.556%
2026-03-23	0.9000	1.0100	0.8300	0.8300	+1.220%	75	1,300	+122.892%
2026-03-20	0.7700	0.8200	0.7600	0.8200	+3.797%	5	1,270	+125.610%
2026-03-19	0.7400	0.8000	0.7000	0.7900	-12.222%	61	1,265	+134.177%
2026-03-18	0.9000	0.9000	0.9000	0.9000	+20.000%	2	1,238	+105.556%
2026-03-17	0.7400	0.7500	0.7300	0.7500	+1.351%	7	1,236	+146.667%
2026-03-16	0.8100	0.8100	0.7200	0.7400	+5.714%	20	1,230	+150.000%
2026-03-13	0.7000	0.7000	0.7000	0.7000	-14.634%	3	1,212	+164.286%
2026-03-12	0.8100	0.8200	0.8100	0.8200	-3.529%	3	1,212	+125.610%
2026-03-11	0.8800	0.8800	0.8500	0.8500	-18.269%	11	1,210	+117.647%
2026-03-10	0.9700	1.0500	0.9700	1.0400	+8.333%	6	1,210	+77.885%
2026-03-09	0.8300	0.9600	0.8000	0.9600	-28.889%	31	1,209	+92.708%
2026-03-04	1.3300	1.3500	1.3300	1.3500	-25.000%	24	1,214	+37.037%
2026-02-20	1.4900	1.8000	1.4900	1.8000	+4.651%	2	1,210	+2.778%
2026-02-13	1.7200	1.7200	1.7200	1.7200	-6.011%	1	1,210	+7.558%
2026-02-12	1.8300	1.8300	1.8300	1.8300	-23.750%	20	1,210	+1.093%
2026-02-10	2.4000	2.4000	2.4000	2.4000	-5.882%	1	1,230	-22.917%
2026-02-09	2.5900	2.5900	2.5500	2.5500	-3.774%	2	1,231	-27.451%
2026-02-06	2.7700	2.7700	2.5100	2.6500	+16.228%	31	1,231	-30.189%
2026-02-05	2.2800	2.2800	2.2800	2.2800	+2.242%	20	1,231	-18.860%
2026-02-04	2.2300	2.2300	2.2300	2.2300	+12.626%	5	1,231	-17.040%
2026-02-03	1.9800	1.9800	1.9800	1.9800	+32.000%	1	1,226	-6.566%
2026-01-27	1.5000	1.5000	1.5000	1.5000	-15.730%	4	1,227	+23.333%
2026-01-22	1.8500	1.8500	1.7600	1.7800	+23.611%	23	1,223	+3.933%
2026-01-16	1.6000	1.6000	1.4400	1.4400	-4.000%	13	1,222	+28.472%
2026-01-15	1.5000	1.5000	1.5000	1.5000	+2.740%	1	1,222	+23.333%
2026-01-14	1.4000	1.4600	1.4000	1.4600	+4.286%	10	1,222	+26.712%
2026-01-12	1.4900	1.4900	1.4000	1.4000	-17.160%	7	1,212	+32.143%
2026-01-08	1.6900	1.6900	1.6900	1.6900	+17.361%	1	1,206	+9.467%
2026-01-02	1.3000	1.4400	1.3000	1.4400	+5.882%	5	1,205	+28.472%
2025-12-31	1.3600	1.3600	1.3600	1.3600	-5.556%	20	1,201	+36.029%
2025-12-30	1.4400	1.4400	1.4400	1.4400	-11.111%	6	1,201	+28.472%
2025-12-24	1.6200	1.6200	1.6200	1.6200	+14.085%	1	1,200	+14.198%
2025-12-19	1.4200	1.4200	1.4200	1.4200	-8.974%	2	1,200	+30.282%
2025-12-18	1.5800	1.6700	1.5600	1.5600	+3.311%	756	1,200	+18.590%
2025-12-17	1.6000	1.7100	1.5100	1.5100	+10.219%	9	1,461	+22.517%
2025-12-16	1.4200	1.4200	1.3700	1.3700	-3.521%	25	1,461	+35.036%
2025-12-15	1.4200	1.4200	1.3900	1.4200	0.000%	39	1,461	+30.282%
2025-12-11	1.5900	1.5900	1.4200	1.4200	+1.429%	4	1,460	+30.282%
2025-12-10	1.3300	1.4500	1.3300	1.4000	+47.368%	615	1,456	+32.143%
2025-12-05	0.8800	0.9500	0.8800	0.9500	+53.226%	53	868	+94.737%
2025-12-03	0.6200	0.6200	0.6200	0.6200	-4.615%	1	817	+198.387%
2025-12-01	0.6500	0.6500	0.6500	0.6500	+16.071%	8	817	+184.615%
2025-11-25	0.5600	0.5600	0.5600	0.5600	+12.000%	3	809	+230.357%
2025-11-21	0.5000	0.5000	0.5000	0.5000	-18.033%	10	811	+270.000%
2025-10-30	0.4600	0.6100	0.4600	0.6100	+17.308%	2	801	+203.279%
2025-10-29	0.5200	0.5200	0.5200	0.5200	+8.333%	1	801	+255.769%
2025-10-27	0.5800	0.5800	0.4800	0.4800	-4.000%	3	797	+285.417%
2025-10-21	0.5000	0.5000	0.5000	0.5000	-50.000%	1	797	+270.000%
2025-09-18	1.0000	1.0000	1.0000	1.0000	+9.890%	3	796	+85.000%
2025-09-15	0.9900	0.9900	0.9100	0.9100	-9.901%	5	793	+103.297%
2025-09-11	1.0100	1.0100	1.0100	1.0100	+1.000%	4	792	+83.168%
2025-09-08	0.8800	1.0000	0.8800	1.0000	+5.263%	3	788	+85.000%
2025-09-05	0.9500	0.9500	0.9500	0.9500	-10.377%	1	785	+94.737%
2025-09-04	1.0600	1.0600	1.0600	1.0600	+15.217%	2	784	+74.528%
2025-09-02	0.9200	0.9200	0.9200	0.9200	-14.815%	5	786	+101.087%
2025-08-29	1.0800	1.0800	1.0800	1.0800	+8.000%	2	779	+71.296%
2025-08-27	1.0000	1.0000	1.0000	1.0000	+5.263%	250	779	+85.000%
2025-08-26	0.9500	0.9500	0.9500	0.9500	0.000%	500	29	+94.737%
2025-08-25	0.9500	0.9500	0.9500	0.9500	-5.000%	1	29	+94.737%
2025-08-22	0.9800	1.0000	0.9800	1.0000	+40.845%	15	28	+85.000%
2025-08-21	0.7100	0.7100	0.7100	0.7100	-7.792%	2	13	+160.563%
2025-08-20	0.7700	0.7700	0.7700	0.7700	+4.054%	5	11	+140.260%
2025-08-19	0.7400	0.7400	0.7400	0.7400	+10.448%	1	6	+150.000%
2025-08-18	0.6700	0.6700	0.6700	0.6700	0.000%	5	5	+176.119%