Dark

KEY20260918C23
KEY Sep 18 2026 23.00 Call (KEY260918C00023000)
option OPRA

EOD

Jul 2, 2026

1.200.000%(0.00)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	1.1500	1.2000	1.1200	1.2000	0.000%	15	2,604	0.000%
2026-06-30	1.2500	1.2500	1.2000	1.2000	-11.111%	43	2,604	0.000%
2026-06-29	1.3500	1.3500	1.3500	1.3500	0.000%	1	2,601	-11.111%
2026-06-26	1.3300	1.3500	1.3300	1.3500	-3.571%	47	2,602	-11.111%
2026-06-25	1.5000	1.5000	1.4000	1.4000	0.000%	12	2,647	-14.286%
2026-06-24	1.3500	1.4000	1.3500	1.4000	+17.647%	42	2,635	-14.286%
2026-06-23	1.1300	1.2000	1.1300	1.1900	+3.478%	65	2,635	+0.840%
2026-06-22	1.1800	1.2000	1.1500	1.1500	+12.745%	24	2,580	+4.348%
2026-06-18	1.0500	1.0500	1.0200	1.0200	-21.538%	438	2,119	+17.647%
2026-06-17	1.3800	1.3800	1.2000	1.3000	+15.044%	188	2,119	-7.692%
2026-06-16	1.1500	1.1600	1.1000	1.1300	+13.000%	1,432	2,119	+6.195%
2026-06-15	1.3000	1.3000	1.0000	1.0000	-16.667%	169	1,117	+20.000%
2026-06-12	1.2500	1.2500	1.2000	1.2000	+50.000%	90	1,110	0.000%
2026-06-08	0.8000	0.9000	0.8000	0.8000	0.000%	23	1,090	+50.000%
2026-06-05	0.8000	0.9000	0.8000	0.8000	0.000%	37	1,104	+50.000%
2026-06-04	0.5800	0.8000	0.5800	0.8000	+60.000%	54	1,134	+50.000%
2026-06-03	0.5500	0.5500	0.5000	0.5000	-16.667%	21	1,120	+140.000%
2026-06-02	0.5500	0.6000	0.5500	0.6000	+20.000%	64	1,099	+100.000%
2026-06-01	0.5000	0.6000	0.5000	0.5000	-16.667%	14	1,103	+140.000%
2026-05-29	0.6000	0.6000	0.6000	0.6000	+1.695%	30	1,090	+100.000%
2026-05-28	0.5500	0.6500	0.5500	0.5900	-13.235%	13	1,094	+103.390%
2026-05-27	0.8000	0.8000	0.6800	0.6800	-6.849%	17	1,093	+76.471%
2026-05-22	0.7000	0.7500	0.7000	0.7300	+4.286%	26	1,105	+64.384%
2026-05-21	0.6500	0.7000	0.6100	0.7000	+7.692%	53	1,114	+71.429%
2026-05-20	0.5500	0.6500	0.5500	0.6500	+18.182%	36	1,114	+84.615%
2026-05-19	0.5000	0.5700	0.5000	0.5500	0.000%	41	1,069	+118.182%
2026-05-18	0.6000	0.6500	0.5500	0.5500	-15.385%	76	1,069	+118.182%
2026-05-15	0.5700	0.6500	0.5000	0.6500	+8.333%	46	1,069	+84.615%
2026-05-14	0.6000	0.6500	0.6000	0.6000	+9.091%	27	1,065	+100.000%
2026-05-13	0.5700	0.5700	0.5500	0.5500	-26.667%	21	1,019	+118.182%
2026-05-11	0.7500	0.8000	0.7500	0.7500	-6.250%	73	1,019	+60.000%
2026-05-08	0.8500	0.8500	0.8000	0.8000	-15.789%	3	998	+50.000%
2026-05-07	0.9500	0.9500	0.9500	0.9500	-17.391%	1	1,000	+26.316%
2026-05-06	1.0800	1.1500	1.0800	1.1500	+21.053%	3	1,000	+4.348%
2026-05-05	0.9500	0.9500	0.9500	0.9500	+17.284%	1	998	+26.316%
2026-05-04	0.8500	0.9000	0.8100	0.8100	-14.737%	84	998	+48.148%
2026-05-01	1.0500	1.0500	0.9500	0.9500	-9.524%	133	865	+26.316%
2026-04-30	1.1000	1.1000	1.0500	1.0500	-4.545%	2	865	+14.286%
2026-04-28	1.1000	1.1000	1.1000	1.1000	+10.000%	1	865	+9.091%
2026-04-27	1.0500	1.0500	1.0000	1.0000	-6.542%	16	865	+20.000%
2026-04-24	1.0700	1.0700	1.0700	1.0700	-2.727%	1	850	+12.150%
2026-04-23	1.1000	1.1200	1.1000	1.1000	-4.348%	3	849	+9.091%
2026-04-22	1.1500	1.1500	1.1500	1.1500	0.000%	1	849	+4.348%
2026-04-21	1.3000	1.3000	1.1500	1.1500	+4.545%	25	858	+4.348%
2026-04-20	1.0500	1.2000	1.0500	1.1000	+15.789%	91	858	+9.091%
2026-04-17	1.1000	1.1000	0.9500	0.9500	-13.636%	846	808	+26.316%
2026-04-15	1.0500	1.1000	1.0500	1.1000	+2.804%	2	1,209	+9.091%
2026-04-14	1.0700	1.0700	1.0700	1.0700	+7.000%	6	1,209	+12.150%
2026-04-13	1.0000	1.0000	1.0000	1.0000	0.000%	21	1,203	+20.000%
2026-04-10	1.0000	1.0000	1.0000	1.0000	-8.257%	2	1,184	+20.000%
2026-04-09	1.0900	1.0900	1.0900	1.0900	+14.737%	10	1,186	+10.092%
2026-04-08	1.0000	1.0000	0.8500	0.9500	+18.750%	19	1,176	+26.316%
2026-04-06	0.8000	0.8000	0.8000	0.8000	+6.667%	10	1,159	+50.000%
2026-04-02	0.7500	0.7500	0.7500	0.7500	0.000%	12	1,139	+60.000%
2026-04-01	0.7500	0.7500	0.7500	0.7500	+25.000%	10	1,139	+60.000%
2026-03-31	0.6000	0.6000	0.6000	0.6000	+7.143%	12	1,129	+100.000%
2026-03-30	0.5600	0.5600	0.5600	0.5600	-13.846%	2	1,117	+114.286%
2026-03-25	0.6500	0.6500	0.6500	0.6500	+4.839%	1	1,115	+84.615%
2026-03-24	0.6400	0.6700	0.6200	0.6200	+6.897%	56	1,114	+93.548%
2026-03-23	0.6200	0.6500	0.5800	0.5800	+9.434%	57	1,058	+106.897%
2026-03-20	0.5300	0.5300	0.5300	0.5300	+12.766%	9	1,011	+126.415%
2026-03-19	0.5000	0.5000	0.4700	0.4700	-6.000%	20	1,002	+155.319%
2026-03-17	0.4800	0.5000	0.4800	0.5000	+2.041%	23	1,002	+140.000%
2026-03-16	0.4900	0.4900	0.4900	0.4900	-10.909%	1	1,021	+144.898%
2026-03-13	0.5400	0.5500	0.5400	0.5500	-5.172%	25	1,022	+118.182%
2026-03-12	0.5800	0.5800	0.5800	0.5800	-3.333%	10	1,017	+106.897%
2026-03-11	0.6000	0.6000	0.6000	0.6000	-20.000%	10	1,027	+100.000%
2026-03-10	0.6700	0.8000	0.6400	0.7500	+33.929%	22	1,017	+60.000%
2026-03-09	0.6000	0.6000	0.5600	0.5600	-38.462%	14	995	+114.286%
2026-03-02	0.9100	0.9100	0.9100	0.9100	-24.167%	4	993	+31.868%
2026-02-25	1.2000	1.2000	1.2000	1.2000	+14.286%	8	981	0.000%
2026-02-23	1.4700	1.4700	1.0500	1.0500	-19.847%	7	981	+14.286%
2026-02-13	1.3100	1.3100	1.3100	1.3100	0.000%	5	969	-8.397%
2026-02-12	1.3200	1.3200	1.3000	1.3100	-31.053%	834	969	-8.397%
2026-02-10	1.9000	1.9000	1.9000	1.9000	-5.000%	10	145	-36.842%
2026-02-06	2.0000	2.0000	2.0000	2.0000	+17.647%	2	135	-40.000%
2026-02-04	1.7000	1.7000	1.7000	1.7000	+13.333%	1	133	-29.412%
2026-02-03	1.5000	1.5000	1.5000	1.5000	+11.111%	10	132	-20.000%
2026-02-02	1.3500	1.3500	1.3500	1.3500	+16.379%	13	122	-11.111%
2026-01-30	1.1300	1.1600	1.1300	1.1600	+0.870%	30	109	+3.448%
2026-01-27	1.0900	1.1500	1.0900	1.1500	+12.745%	21	89	+4.348%
2026-01-23	1.0300	1.0300	1.0200	1.0200	-18.400%	30	68	+17.647%
2026-01-22	1.3600	1.4300	1.2300	1.2500	+31.579%	56	78	-4.000%
2026-01-20	1.1000	1.1000	0.9500	0.9500	-18.803%	12	22	+26.316%
2026-01-16	1.1700	1.1700	1.1700	1.1700	0.000%	10	0	+2.564%