Dark

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

EOD

Sep 1, 2026

0.1500-25.000%(-0.0500)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.1500	0.2500	0.1500	0.1500	-25.000%	26	3,066	0.000%
2026-08-31	0.2500	0.3000	0.2000	0.2000	-42.857%	140	3,089	-25.000%
2026-08-28	0.4100	0.5500	0.3000	0.3500	-22.222%	181	2,990	-57.143%
2026-08-27	0.3700	0.4500	0.3500	0.4500	-4.255%	32	2,949	-66.667%
2026-08-26	0.4000	0.5500	0.4000	0.4700	+56.667%	133	2,969	-68.085%
2026-08-25	0.4500	0.4500	0.3000	0.3000	-21.053%	78	2,859	-50.000%
2026-08-24	0.5200	0.5500	0.3600	0.3800	-15.556%	1,066	2,881	-60.526%
2026-08-21	0.5600	0.5600	0.3800	0.4500	+4.651%	463	1,968	-66.667%
2026-08-20	0.4000	0.5900	0.4000	0.4300	-21.818%	86	1,625	-65.116%
2026-08-19	0.9200	0.9200	0.5300	0.5500	-48.598%	16	1,621	-72.727%
2026-08-18	1.2900	1.2900	1.0700	1.0700	-10.833%	11	1,628	-85.981%
2026-08-17	1.5600	1.5600	1.2000	1.2000	-18.919%	102	1,624	-87.500%
2026-08-14	1.5500	1.5500	1.4800	1.4800	+9.630%	17	1,679	-89.865%
2026-08-13	1.3500	1.3500	1.3500	1.3500	+29.808%	1	1,664	-88.889%
2026-08-10	1.1500	1.1500	1.0400	1.0400	-7.965%	33	1,665	-85.577%
2026-08-07	1.1700	1.1700	1.1300	1.1300	-19.286%	5	1,634	-86.726%
2026-08-06	1.4000	1.4000	1.4000	1.4000	-12.500%	5	1,631	-89.286%
2026-08-04	1.6000	1.6000	1.6000	1.6000	+33.333%	1	1,636	-90.625%
2026-07-31	1.2000	1.2000	1.2000	1.2000	0.000%	54	1,636	-87.500%
2026-07-30	1.2000	1.2000	1.2000	1.2000	+3.448%	2	1,637	-87.500%
2026-07-29	1.1600	1.1600	1.1600	1.1600	+0.870%	1	1,637	-87.069%
2026-07-28	1.2000	1.2000	1.1500	1.1500	-17.266%	2	1,636	-86.957%
2026-07-23	1.2700	1.3900	1.2600	1.3900	-8.553%	6	1,636	-89.209%
2026-07-21	1.4400	1.6200	1.4400	1.5200	-28.302%	37	1,640	-90.132%
2026-07-20	2.1200	2.1200	2.1200	2.1200	-7.826%	1	1,649	-92.925%
2026-07-17	2.4000	2.4200	2.3000	2.3000	+0.437%	7	1,649	-93.478%
2026-07-16	2.2900	2.2900	2.2900	2.2900	+16.244%	6	1,651	-93.450%
2026-07-15	1.9700	1.9700	1.9700	1.9700	+3.684%	8	1,657	-92.386%
2026-07-14	1.9000	1.9000	1.9000	1.9000	+4.396%	6	1,665	-92.105%
2026-07-13	1.8200	1.8200	1.8200	1.8200	-6.667%	20	1,671	-91.758%
2026-07-10	1.9500	1.9500	1.9500	1.9500	+10.169%	4	1,679	-92.308%
2026-07-08	1.7700	1.7700	1.7700	1.7700	-15.714%	2	1,682	-91.525%
2026-07-07	2.1300	2.1300	2.0800	2.1000	+3.960%	9	1,684	-92.857%
2026-07-02	2.0200	2.0200	2.0200	2.0200	+9.189%	1	1,684	-92.574%
2026-06-30	1.8500	1.8500	1.8500	1.8500	-18.142%	1	1,684	-91.892%
2026-06-25	2.2000	2.2600	2.2000	2.2600	+32.164%	14	1,684	-93.363%
2026-06-23	1.7100	1.7100	1.7100	1.7100	-4.469%	1	1,685	-91.228%
2026-06-22	1.7500	1.7900	1.7300	1.7900	+19.333%	9	1,684	-91.620%
2026-06-17	1.8700	1.8700	1.5000	1.5000	-13.295%	67	1,667	-90.000%
2026-06-16	1.7300	1.7300	1.7300	1.7300	-3.352%	1	1,667	-91.329%
2026-06-15	1.8000	1.8000	1.7500	1.7900	+5.294%	88	1,667	-91.620%
2026-06-12	1.7000	1.7000	1.7000	1.7000	+6.918%	48	1,696	-91.176%
2026-06-11	1.5500	1.5900	1.5500	1.5900	+13.571%	120	1,661	-90.566%
2026-06-10	1.4000	1.4000	1.4000	1.4000	+0.719%	4	1,561	-89.286%
2026-06-09	1.4500	1.4500	1.3900	1.3900	+15.833%	15	1,561	-89.209%
2026-06-08	1.3000	1.3000	1.2000	1.2000	-3.226%	31	1,557	-87.500%
2026-06-05	1.2200	1.3500	1.2000	1.2400	+3.333%	70	1,587	-87.903%
2026-06-04	0.8500	1.2000	0.8500	1.2000	+39.535%	93	1,581	-87.500%
2026-06-03	1.0000	1.0000	0.8600	0.8600	+7.500%	236	1,581	-82.558%
2026-06-01	0.8000	0.8000	0.8000	0.8000	-11.111%	1	1,478	-81.250%
2026-05-28	0.9000	0.9000	0.9000	0.9000	-21.739%	1	1,479	-83.333%
2026-05-22	1.1500	1.1500	1.1500	1.1500	+9.524%	1	1,480	-86.957%
2026-05-21	1.0500	1.0500	1.0500	1.0500	0.000%	3	1,480	-85.714%
2026-05-20	1.0500	1.0500	1.0500	1.0500	+16.667%	1	1,480	-85.714%
2026-05-18	0.9000	0.9000	0.9000	0.9000	-4.255%	4	1,484	-83.333%
2026-05-15	0.9400	0.9400	0.9400	0.9400	-5.051%	4	1,484	-84.043%
2026-05-14	1.0500	1.0500	0.9900	0.9900	-1.000%	5	1,492	-84.848%
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	-90.683%
2026-05-05	1.4400	1.4400	1.4400	1.4400	+12.500%	1	1,492	-89.583%
2026-05-04	1.3000	1.3000	1.2800	1.2800	-11.724%	2	1,491	-88.281%
2026-05-01	1.3000	1.4500	1.3000	1.4500	-3.333%	6	1,496	-89.655%
2026-04-30	1.5000	1.5000	1.5000	1.5000	+3.448%	5	1,496	-90.000%
2026-04-29	1.4600	1.4600	1.4500	1.4500	+3.571%	6	1,496	-89.655%
2026-04-27	1.4000	1.4000	1.4000	1.4000	+7.692%	1	1,501	-89.286%
2026-04-24	1.4000	1.4500	1.3000	1.3000	-13.333%	3	1,501	-88.462%
2026-04-23	1.6000	1.6000	1.5000	1.5000	-9.091%	2	1,501	-90.000%
2026-04-22	1.6500	1.6500	1.6500	1.6500	-8.333%	3	1,501	-90.909%
2026-04-21	1.8000	1.8000	1.8000	1.8000	+16.129%	26	1,490	-91.667%
2026-04-20	1.5500	1.5500	1.5100	1.5500	+3.333%	45	1,490	-90.323%
2026-04-17	1.6000	1.6000	1.5000	1.5000	0.000%	3	1,485	-90.000%
2026-04-16	1.4300	1.5000	1.4300	1.5000	0.000%	44	1,487	-90.000%
2026-04-15	1.4800	1.5000	1.4800	1.5000	-1.961%	11	1,445	-90.000%
2026-04-14	1.5500	1.5500	1.5300	1.5300	+5.517%	2	1,445	-90.196%
2026-04-13	1.4000	1.4500	1.4000	1.4500	-3.333%	2	1,445	-89.655%
2026-04-09	1.5000	1.5000	1.5000	1.5000	+11.111%	1	1,445	-90.000%
2026-04-08	1.3500	1.3500	1.3500	1.3500	+17.391%	15	1,445	-88.889%
2026-04-06	1.1000	1.1500	1.1000	1.1500	+4.545%	60	1,444	-86.957%
2026-04-01	1.1000	1.1000	1.1000	1.1000	+10.000%	37	1,384	-86.364%
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	-81.481%
2026-03-26	0.8600	0.8600	0.8600	0.8600	-7.527%	30	1,325	-82.558%
2026-03-25	1.0000	1.0000	0.9100	0.9300	+3.333%	30	1,325	-83.871%
2026-03-24	0.8000	0.9500	0.8000	0.9000	+8.434%	41	1,339	-83.333%
2026-03-23	0.9000	1.0100	0.8300	0.8300	+1.220%	75	1,300	-81.928%
2026-03-20	0.7700	0.8200	0.7600	0.8200	+3.797%	5	1,270	-81.707%
2026-03-19	0.7400	0.8000	0.7000	0.7900	-12.222%	61	1,265	-81.013%
2026-03-18	0.9000	0.9000	0.9000	0.9000	+20.000%	2	1,238	-83.333%
2026-03-17	0.7400	0.7500	0.7300	0.7500	+1.351%	7	1,236	-80.000%
2026-03-16	0.8100	0.8100	0.7200	0.7400	+5.714%	20	1,230	-79.730%
2026-03-13	0.7000	0.7000	0.7000	0.7000	-14.634%	3	1,212	-78.571%
2026-03-12	0.8100	0.8200	0.8100	0.8200	-3.529%	3	1,212	-81.707%
2026-03-11	0.8800	0.8800	0.8500	0.8500	-18.269%	11	1,210	-82.353%
2026-03-10	0.9700	1.0500	0.9700	1.0400	+8.333%	6	1,210	-85.577%
2026-03-09	0.8300	0.9600	0.8000	0.9600	-28.889%	31	1,209	-84.375%
2026-03-04	1.3300	1.3500	1.3300	1.3500	-25.000%	24	1,214	-88.889%
2026-02-20	1.4900	1.8000	1.4900	1.8000	+4.651%	2	1,210	-91.667%
2026-02-13	1.7200	1.7200	1.7200	1.7200	-6.011%	1	1,210	-91.279%
2026-02-12	1.8300	1.8300	1.8300	1.8300	-23.750%	20	1,210	-91.803%
2026-02-10	2.4000	2.4000	2.4000	2.4000	-5.882%	1	1,230	-93.750%
2026-02-09	2.5900	2.5900	2.5500	2.5500	-3.774%	2	1,231	-94.118%
2026-02-06	2.7700	2.7700	2.5100	2.6500	+16.228%	31	1,231	-94.340%
2026-02-05	2.2800	2.2800	2.2800	2.2800	+2.242%	20	1,231	-93.421%
2026-02-04	2.2300	2.2300	2.2300	2.2300	+12.626%	5	1,231	-93.274%
2026-02-03	1.9800	1.9800	1.9800	1.9800	+32.000%	1	1,226	-92.424%
2026-01-27	1.5000	1.5000	1.5000	1.5000	-15.730%	4	1,227	-90.000%
2026-01-22	1.8500	1.8500	1.7600	1.7800	+23.611%	23	1,223	-91.573%
2026-01-16	1.6000	1.6000	1.4400	1.4400	-4.000%	13	1,222	-89.583%
2026-01-15	1.5000	1.5000	1.5000	1.5000	+2.740%	1	1,222	-90.000%
2026-01-14	1.4000	1.4600	1.4000	1.4600	+4.286%	10	1,222	-89.726%
2026-01-12	1.4900	1.4900	1.4000	1.4000	-17.160%	7	1,212	-89.286%
2026-01-08	1.6900	1.6900	1.6900	1.6900	+17.361%	1	1,206	-91.124%
2026-01-02	1.3000	1.4400	1.3000	1.4400	+5.882%	5	1,205	-89.583%
2025-12-31	1.3600	1.3600	1.3600	1.3600	-5.556%	20	1,201	-88.971%
2025-12-30	1.4400	1.4400	1.4400	1.4400	-11.111%	6	1,201	-89.583%
2025-12-24	1.6200	1.6200	1.6200	1.6200	+14.085%	1	1,200	-90.741%
2025-12-19	1.4200	1.4200	1.4200	1.4200	-8.974%	2	1,200	-89.437%
2025-12-18	1.5800	1.6700	1.5600	1.5600	+3.311%	756	1,200	-90.385%
2025-12-17	1.6000	1.7100	1.5100	1.5100	+10.219%	9	1,461	-90.066%
2025-12-16	1.4200	1.4200	1.3700	1.3700	-3.521%	25	1,461	-89.051%
2025-12-15	1.4200	1.4200	1.3900	1.4200	0.000%	39	1,461	-89.437%
2025-12-11	1.5900	1.5900	1.4200	1.4200	+1.429%	4	1,460	-89.437%
2025-12-10	1.3300	1.4500	1.3300	1.4000	+47.368%	615	1,456	-89.286%
2025-12-05	0.8800	0.9500	0.8800	0.9500	+53.226%	53	868	-84.211%
2025-12-03	0.6200	0.6200	0.6200	0.6200	-4.615%	1	817	-75.806%
2025-12-01	0.6500	0.6500	0.6500	0.6500	+16.071%	8	817	-76.923%
2025-11-25	0.5600	0.5600	0.5600	0.5600	+12.000%	3	809	-73.214%
2025-11-21	0.5000	0.5000	0.5000	0.5000	-18.033%	10	811	-70.000%
2025-10-30	0.4600	0.6100	0.4600	0.6100	+17.308%	2	801	-75.410%
2025-10-29	0.5200	0.5200	0.5200	0.5200	+8.333%	1	801	-71.154%
2025-10-27	0.5800	0.5800	0.4800	0.4800	-4.000%	3	797	-68.750%
2025-10-21	0.5000	0.5000	0.5000	0.5000	-50.000%	1	797	-70.000%
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	-83.516%
2025-09-11	1.0100	1.0100	1.0100	1.0100	+1.000%	4	792	-85.149%
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	-84.211%
2025-09-04	1.0600	1.0600	1.0600	1.0600	+15.217%	2	784	-85.849%
2025-09-02	0.9200	0.9200	0.9200	0.9200	-14.815%	5	786	-83.696%
2025-08-29	1.0800	1.0800	1.0800	1.0800	+8.000%	2	779	-86.111%
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	-84.211%
2025-08-25	0.9500	0.9500	0.9500	0.9500	-5.000%	1	29	-84.211%
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	-78.873%
2025-08-20	0.7700	0.7700	0.7700	0.7700	+4.054%	5	11	-80.519%
2025-08-19	0.7400	0.7400	0.7400	0.7400	+10.448%	1	6	-79.730%
2025-08-18	0.6700	0.6700	0.6700	0.6700	0.000%	5	5	-77.612%