Dark

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

EOD

Sep 1, 2026

0.0500-28.571%(-0.0200)1,443

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.0500	0.0500	0.0100	0.0500	-28.571%	1,443	6,800	0.000%
2026-08-31	0.0500	0.0900	0.0500	0.0700	+16.667%	5	7,199	-28.571%
2026-08-28	0.1100	0.1100	0.0500	0.0600	-40.000%	33	7,200	-16.667%
2026-08-27	0.0800	0.1000	0.0800	0.1000	-28.571%	3	7,187	-50.000%
2026-08-26	0.1200	0.1500	0.1000	0.1400	+27.273%	36	7,185	-64.286%
2026-08-25	0.1000	0.1100	0.0800	0.1100	+120.000%	10	7,167	-54.545%
2026-08-24	0.1000	0.1700	0.0500	0.0500	-50.000%	1,010	7,167	0.000%
2026-08-21	0.1500	0.2000	0.0500	0.1000	-16.667%	7,334	6,424	-50.000%
2026-08-20	0.2000	0.2000	0.1200	0.1200	-29.412%	25	2,802	-58.333%
2026-08-19	0.4500	0.4500	0.1700	0.1700	-66.000%	98	2,801	-70.588%
2026-08-18	0.6500	0.7500	0.4500	0.5000	-9.091%	53	2,839	-90.000%
2026-08-17	0.7500	0.7700	0.5500	0.5500	-27.632%	45	2,831	-90.909%
2026-08-14	0.7300	0.8000	0.7300	0.7600	+24.590%	74	2,836	-93.421%
2026-08-13	0.5500	0.6500	0.5500	0.6100	-12.857%	14	2,793	-91.803%
2026-08-12	0.5600	0.7000	0.5500	0.7000	+27.273%	555	2,792	-92.857%
2026-08-11	0.5500	0.5500	0.5500	0.5500	-8.333%	14	2,540	-90.909%
2026-08-10	0.5500	0.6000	0.5200	0.6000	0.000%	45	2,538	-91.667%
2026-08-07	0.5000	0.6000	0.5000	0.6000	+20.000%	3	2,494	-91.667%
2026-08-06	0.8700	0.8700	0.5000	0.5000	-39.759%	16	2,493	-90.000%
2026-08-05	0.8300	0.8300	0.8300	0.8300	-2.353%	2	2,491	-93.976%
2026-08-04	0.8700	0.9200	0.8500	0.8500	+26.866%	17	2,493	-94.118%
2026-08-03	0.6500	0.6700	0.6000	0.6700	+3.077%	16	2,495	-92.537%
2026-07-31	0.7100	0.7100	0.6500	0.6500	+8.333%	91	2,486	-92.308%
2026-07-30	0.5500	0.6500	0.5500	0.6000	+5.263%	29	2,540	-91.667%
2026-07-29	0.5500	0.5700	0.5500	0.5700	-5.000%	6	2,554	-91.228%
2026-07-28	0.6500	0.6500	0.6000	0.6000	-25.000%	6	2,553	-91.667%
2026-07-27	0.8000	0.8000	0.8000	0.8000	+6.667%	1	2,547	-93.750%
2026-07-24	0.7700	0.7700	0.7500	0.7500	0.000%	2	2,547	-93.333%
2026-07-23	0.7700	0.7700	0.7500	0.7500	-11.765%	29	2,546	-93.333%
2026-07-22	0.8500	0.8500	0.8500	0.8500	-5.556%	6	2,575	-94.118%
2026-07-21	0.9500	0.9500	0.8500	0.9000	-41.935%	50	2,581	-94.444%
2026-07-17	1.6300	1.6300	1.5500	1.5500	-4.908%	2	2,611	-96.774%
2026-07-16	1.6300	1.6300	1.6300	1.6300	+38.136%	1	2,610	-96.933%
2026-07-13	1.3700	1.3700	1.1800	1.1800	-1.667%	4	2,609	-95.763%
2026-07-09	1.2000	1.2000	1.2000	1.2000	-14.286%	1	2,607	-95.833%
2026-07-07	1.4500	1.4500	1.4000	1.4000	+16.667%	4	2,606	-96.429%
2026-07-02	1.1500	1.2000	1.1200	1.2000	0.000%	15	2,604	-95.833%
2026-06-30	1.2500	1.2500	1.2000	1.2000	-11.111%	43	2,604	-95.833%
2026-06-29	1.3500	1.3500	1.3500	1.3500	0.000%	1	2,601	-96.296%
2026-06-26	1.3300	1.3500	1.3300	1.3500	-3.571%	47	2,602	-96.296%
2026-06-25	1.5000	1.5000	1.4000	1.4000	0.000%	12	2,647	-96.429%
2026-06-24	1.3500	1.4000	1.3500	1.4000	+17.647%	42	2,635	-96.429%
2026-06-23	1.1300	1.2000	1.1300	1.1900	+3.478%	65	2,635	-95.798%
2026-06-22	1.1800	1.2000	1.1500	1.1500	+12.745%	24	2,580	-95.652%
2026-06-18	1.0500	1.0500	1.0200	1.0200	-21.538%	438	2,119	-95.098%
2026-06-17	1.3800	1.3800	1.2000	1.3000	+15.044%	188	2,119	-96.154%
2026-06-16	1.1500	1.1600	1.1000	1.1300	+13.000%	1,432	2,119	-95.575%
2026-06-15	1.3000	1.3000	1.0000	1.0000	-16.667%	169	1,117	-95.000%
2026-06-12	1.2500	1.2500	1.2000	1.2000	+50.000%	90	1,110	-95.833%
2026-06-08	0.8000	0.9000	0.8000	0.8000	0.000%	23	1,090	-93.750%
2026-06-05	0.8000	0.9000	0.8000	0.8000	0.000%	37	1,104	-93.750%
2026-06-04	0.5800	0.8000	0.5800	0.8000	+60.000%	54	1,134	-93.750%
2026-06-03	0.5500	0.5500	0.5000	0.5000	-16.667%	21	1,120	-90.000%
2026-06-02	0.5500	0.6000	0.5500	0.6000	+20.000%	64	1,099	-91.667%
2026-06-01	0.5000	0.6000	0.5000	0.5000	-16.667%	14	1,103	-90.000%
2026-05-29	0.6000	0.6000	0.6000	0.6000	+1.695%	30	1,090	-91.667%
2026-05-28	0.5500	0.6500	0.5500	0.5900	-13.235%	13	1,094	-91.525%
2026-05-27	0.8000	0.8000	0.6800	0.6800	-6.849%	17	1,093	-92.647%
2026-05-22	0.7000	0.7500	0.7000	0.7300	+4.286%	26	1,105	-93.151%
2026-05-21	0.6500	0.7000	0.6100	0.7000	+7.692%	53	1,114	-92.857%
2026-05-20	0.5500	0.6500	0.5500	0.6500	+18.182%	36	1,114	-92.308%
2026-05-19	0.5000	0.5700	0.5000	0.5500	0.000%	41	1,069	-90.909%
2026-05-18	0.6000	0.6500	0.5500	0.5500	-15.385%	76	1,069	-90.909%
2026-05-15	0.5700	0.6500	0.5000	0.6500	+8.333%	46	1,069	-92.308%
2026-05-14	0.6000	0.6500	0.6000	0.6000	+9.091%	27	1,065	-91.667%
2026-05-13	0.5700	0.5700	0.5500	0.5500	-26.667%	21	1,019	-90.909%
2026-05-11	0.7500	0.8000	0.7500	0.7500	-6.250%	73	1,019	-93.333%
2026-05-08	0.8500	0.8500	0.8000	0.8000	-15.789%	3	998	-93.750%
2026-05-07	0.9500	0.9500	0.9500	0.9500	-17.391%	1	1,000	-94.737%
2026-05-06	1.0800	1.1500	1.0800	1.1500	+21.053%	3	1,000	-95.652%
2026-05-05	0.9500	0.9500	0.9500	0.9500	+17.284%	1	998	-94.737%
2026-05-04	0.8500	0.9000	0.8100	0.8100	-14.737%	84	998	-93.827%
2026-05-01	1.0500	1.0500	0.9500	0.9500	-9.524%	133	865	-94.737%
2026-04-30	1.1000	1.1000	1.0500	1.0500	-4.545%	2	865	-95.238%
2026-04-28	1.1000	1.1000	1.1000	1.1000	+10.000%	1	865	-95.455%
2026-04-27	1.0500	1.0500	1.0000	1.0000	-6.542%	16	865	-95.000%
2026-04-24	1.0700	1.0700	1.0700	1.0700	-2.727%	1	850	-95.327%
2026-04-23	1.1000	1.1200	1.1000	1.1000	-4.348%	3	849	-95.455%
2026-04-22	1.1500	1.1500	1.1500	1.1500	0.000%	1	849	-95.652%
2026-04-21	1.3000	1.3000	1.1500	1.1500	+4.545%	25	858	-95.652%
2026-04-20	1.0500	1.2000	1.0500	1.1000	+15.789%	91	858	-95.455%
2026-04-17	1.1000	1.1000	0.9500	0.9500	-13.636%	846	808	-94.737%
2026-04-15	1.0500	1.1000	1.0500	1.1000	+2.804%	2	1,209	-95.455%
2026-04-14	1.0700	1.0700	1.0700	1.0700	+7.000%	6	1,209	-95.327%
2026-04-13	1.0000	1.0000	1.0000	1.0000	0.000%	21	1,203	-95.000%
2026-04-10	1.0000	1.0000	1.0000	1.0000	-8.257%	2	1,184	-95.000%
2026-04-09	1.0900	1.0900	1.0900	1.0900	+14.737%	10	1,186	-95.413%
2026-04-08	1.0000	1.0000	0.8500	0.9500	+18.750%	19	1,176	-94.737%
2026-04-06	0.8000	0.8000	0.8000	0.8000	+6.667%	10	1,159	-93.750%
2026-04-02	0.7500	0.7500	0.7500	0.7500	0.000%	12	1,139	-93.333%
2026-04-01	0.7500	0.7500	0.7500	0.7500	+25.000%	10	1,139	-93.333%
2026-03-31	0.6000	0.6000	0.6000	0.6000	+7.143%	12	1,129	-91.667%
2026-03-30	0.5600	0.5600	0.5600	0.5600	-13.846%	2	1,117	-91.071%
2026-03-25	0.6500	0.6500	0.6500	0.6500	+4.839%	1	1,115	-92.308%
2026-03-24	0.6400	0.6700	0.6200	0.6200	+6.897%	56	1,114	-91.935%
2026-03-23	0.6200	0.6500	0.5800	0.5800	+9.434%	57	1,058	-91.379%
2026-03-20	0.5300	0.5300	0.5300	0.5300	+12.766%	9	1,011	-90.566%
2026-03-19	0.5000	0.5000	0.4700	0.4700	-6.000%	20	1,002	-89.362%
2026-03-17	0.4800	0.5000	0.4800	0.5000	+2.041%	23	1,002	-90.000%
2026-03-16	0.4900	0.4900	0.4900	0.4900	-10.909%	1	1,021	-89.796%
2026-03-13	0.5400	0.5500	0.5400	0.5500	-5.172%	25	1,022	-90.909%
2026-03-12	0.5800	0.5800	0.5800	0.5800	-3.333%	10	1,017	-91.379%
2026-03-11	0.6000	0.6000	0.6000	0.6000	-20.000%	10	1,027	-91.667%
2026-03-10	0.6700	0.8000	0.6400	0.7500	+33.929%	22	1,017	-93.333%
2026-03-09	0.6000	0.6000	0.5600	0.5600	-38.462%	14	995	-91.071%
2026-03-02	0.9100	0.9100	0.9100	0.9100	-24.167%	4	993	-94.505%
2026-02-25	1.2000	1.2000	1.2000	1.2000	+14.286%	8	981	-95.833%
2026-02-23	1.4700	1.4700	1.0500	1.0500	-19.847%	7	981	-95.238%
2026-02-13	1.3100	1.3100	1.3100	1.3100	0.000%	5	969	-96.183%
2026-02-12	1.3200	1.3200	1.3000	1.3100	-31.053%	834	969	-96.183%
2026-02-10	1.9000	1.9000	1.9000	1.9000	-5.000%	10	145	-97.368%
2026-02-06	2.0000	2.0000	2.0000	2.0000	+17.647%	2	135	-97.500%
2026-02-04	1.7000	1.7000	1.7000	1.7000	+13.333%	1	133	-97.059%
2026-02-03	1.5000	1.5000	1.5000	1.5000	+11.111%	10	132	-96.667%
2026-02-02	1.3500	1.3500	1.3500	1.3500	+16.379%	13	122	-96.296%
2026-01-30	1.1300	1.1600	1.1300	1.1600	+0.870%	30	109	-95.690%
2026-01-27	1.0900	1.1500	1.0900	1.1500	+12.745%	21	89	-95.652%
2026-01-23	1.0300	1.0300	1.0200	1.0200	-18.400%	30	68	-95.098%
2026-01-22	1.3600	1.4300	1.2300	1.2500	+31.579%	56	78	-96.000%
2026-01-20	1.1000	1.1000	0.9500	0.9500	-18.803%	12	22	-94.737%
2026-01-16	1.1700	1.1700	1.1700	1.1700	0.000%	10	0	-95.726%