Dark

KEY20260918C24
KEY Sep 18 2026 24.00 Call (KEY260918C00024000)
option OPRA

EOD

Sep 1, 2026

0.0400-20.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.0500	0.0500	0.0400	0.0400	-20.000%	2	1,434	0.000%
2026-08-31	0.0300	0.0500	0.0300	0.0500	0.000%	5	1,435	-20.000%
2026-08-28	0.0500	0.0500	0.0500	0.0500	0.000%	3	1,440	-20.000%
2026-08-27	0.0300	0.0500	0.0300	0.0500	+66.667%	3	1,440	-20.000%
2026-08-25	0.0500	0.0500	0.0300	0.0300	-40.000%	13	1,443	+33.333%
2026-08-24	0.0500	0.0900	0.0400	0.0500	0.000%	25	1,444	-20.000%
2026-08-21	0.0500	0.0500	0.0300	0.0500	0.000%	48	1,446	-20.000%
2026-08-20	0.0500	0.0500	0.0100	0.0500	-28.571%	24	1,491	-20.000%
2026-08-19	0.1500	0.1500	0.0500	0.0700	-53.333%	5	1,509	-42.857%
2026-08-18	0.1300	0.2000	0.1300	0.1500	-40.000%	12	1,512	-73.333%
2026-08-17	0.3000	0.4000	0.2500	0.2500	-16.667%	52	1,522	-84.000%
2026-08-14	0.2900	0.3000	0.2900	0.3000	+20.000%	22	1,493	-86.667%
2026-08-13	0.2500	0.2600	0.2200	0.2500	+8.696%	19	1,493	-84.000%
2026-08-12	0.2000	0.2500	0.2000	0.2300	+15.000%	6	1,469	-82.609%
2026-08-11	0.2100	0.2100	0.2000	0.2000	0.000%	33	1,465	-80.000%
2026-08-10	0.2000	0.2000	0.1800	0.2000	-20.000%	4	1,468	-80.000%
2026-08-07	0.2000	0.2500	0.2000	0.2500	0.000%	36	1,467	-84.000%
2026-08-06	0.4700	0.4700	0.2500	0.2500	-32.432%	18	1,440	-84.000%
2026-08-05	0.4800	0.4800	0.3700	0.3700	-19.565%	14	1,453	-89.189%
2026-08-04	0.3500	0.5000	0.3500	0.4600	+53.333%	29	1,452	-91.304%
2026-08-03	0.3000	0.3000	0.2600	0.3000	+15.385%	16	1,439	-86.667%
2026-07-30	0.2700	0.2800	0.2000	0.2600	-13.333%	20	1,434	-84.615%
2026-07-28	0.3000	0.3000	0.3000	0.3000	-6.250%	2	1,432	-86.667%
2026-07-27	0.3500	0.3600	0.3000	0.3200	-13.514%	15	1,432	-87.500%
2026-07-24	0.3200	0.3700	0.3200	0.3700	+8.824%	8	1,424	-89.189%
2026-07-23	0.3400	0.3400	0.3400	0.3400	-32.000%	3	1,428	-88.235%
2026-07-22	0.4500	0.5000	0.4200	0.5000	+4.167%	107	1,428	-92.000%
2026-07-21	0.5200	0.5200	0.4500	0.4800	-31.429%	14	1,421	-91.667%
2026-07-20	0.7200	0.7200	0.7000	0.7000	-22.222%	8	1,430	-94.286%
2026-07-17	1.0000	1.0500	0.9000	0.9000	-14.286%	23	1,426	-95.556%
2026-07-16	0.9500	1.0500	0.9200	1.0500	+23.529%	23	1,418	-96.190%
2026-07-15	0.8500	0.8500	0.8500	0.8500	+16.438%	1	1,428	-95.294%
2026-07-13	0.7300	0.7300	0.7300	0.7300	-8.750%	5	1,428	-94.521%
2026-07-10	0.7300	0.8000	0.7300	0.8000	+53.846%	3	1,423	-95.000%
2026-07-08	0.6300	0.6300	0.5200	0.5200	-42.222%	10	1,423	-92.308%
2026-07-07	0.9600	0.9600	0.8500	0.9000	+2.273%	26	1,416	-95.556%
2026-07-06	0.7500	0.8800	0.7500	0.8800	+25.714%	36	1,423	-95.455%
2026-07-02	0.7000	0.7000	0.7000	0.7000	-22.222%	3	1,407	-94.286%
2026-07-01	0.8500	0.9200	0.8500	0.9000	+12.500%	21	1,407	-95.556%
2026-06-30	0.7500	0.8000	0.7500	0.8000	0.000%	6	1,405	-95.000%
2026-06-29	0.8500	0.8500	0.8000	0.8000	-5.882%	33	1,399	-95.000%
2026-06-26	0.9500	0.9500	0.7500	0.8500	-10.526%	7	1,410	-95.294%
2026-06-25	0.9000	1.0200	0.9000	0.9500	+11.765%	55	1,413	-95.789%
2026-06-24	0.8000	0.8500	0.8000	0.8500	+6.250%	19	1,362	-95.294%
2026-06-23	0.7000	0.8000	0.7000	0.8000	+6.667%	16	1,358	-95.000%
2026-06-22	0.7500	0.7500	0.7300	0.7500	+15.385%	16	1,356	-94.667%
2026-06-18	0.6000	0.6700	0.6000	0.6500	+8.333%	940	438	-93.846%
2026-06-17	0.7500	0.8200	0.6000	0.6000	-14.286%	56	438	-93.333%
2026-06-16	0.7000	0.7500	0.7000	0.7000	+7.692%	76	438	-94.286%
2026-06-15	0.7000	0.7000	0.6000	0.6500	-13.333%	94	388	-93.846%
2026-06-12	0.7000	0.8000	0.7000	0.7500	+7.143%	39	345	-94.667%
2026-06-11	0.6000	0.7000	0.5500	0.7000	+27.273%	33	335	-94.286%
2026-06-10	0.6000	0.7000	0.5500	0.5500	-8.333%	44	341	-92.727%
2026-06-09	0.6000	0.6500	0.5000	0.6000	+20.000%	33	368	-93.333%
2026-06-08	0.5000	0.5000	0.5000	0.5000	0.000%	30	361	-92.000%
2026-06-05	0.5000	0.5200	0.5000	0.5000	0.000%	61	351	-92.000%
2026-06-04	0.4300	0.5000	0.4000	0.5000	+25.000%	50	312	-92.000%
2026-06-03	0.4000	0.4000	0.4000	0.4000	+14.286%	10	278	-90.000%
2026-06-02	0.3500	0.3500	0.3500	0.3500	+6.061%	1	268	-88.571%
2026-06-01	0.3300	0.3300	0.3300	0.3300	0.000%	2	268	-87.879%
2026-05-29	0.3000	0.3300	0.3000	0.3300	-26.667%	9	268	-87.879%
2026-05-27	0.4500	0.4500	0.4500	0.4500	0.000%	20	272	-91.111%
2026-05-26	0.4500	0.4500	0.4500	0.4500	+2.273%	10	283	-91.111%
2026-05-22	0.4100	0.4400	0.4100	0.4400	+10.000%	10	282	-90.909%
2026-05-21	0.4000	0.4000	0.4000	0.4000	+14.286%	2	274	-90.000%
2026-05-14	0.5000	0.5000	0.3500	0.3500	+16.667%	12	274	-88.571%
2026-05-13	0.3000	0.3000	0.3000	0.3000	-33.333%	20	300	-86.667%
2026-05-12	0.4000	0.4500	0.4000	0.4500	0.000%	19	300	-91.111%
2026-05-11	0.4500	0.4500	0.4500	0.4500	-10.000%	1	300	-91.111%
2026-05-07	0.6200	0.6200	0.5000	0.5000	-28.571%	18	280	-92.000%
2026-05-06	0.7000	0.7000	0.7000	0.7000	+16.667%	25	298	-94.286%
2026-05-05	0.6000	0.6000	0.6000	0.6000	-4.762%	8	273	-93.333%
2026-05-01	0.6500	0.6600	0.6300	0.6300	-10.000%	20	271	-93.651%
2026-04-30	0.7000	0.7000	0.7000	0.7000	+20.690%	6	271	-94.286%
2026-04-29	0.5800	0.5800	0.5800	0.5800	-22.667%	9	265	-93.103%
2026-04-28	0.7000	0.7500	0.7000	0.7500	+7.143%	4	269	-94.667%
2026-04-27	0.7000	0.7000	0.7000	0.7000	+16.667%	19	265	-94.286%
2026-04-24	0.6900	0.6900	0.6000	0.6000	-14.286%	17	246	-93.333%
2026-04-23	0.7500	0.8000	0.7000	0.7000	0.000%	58	244	-94.286%
2026-04-22	0.8000	0.8000	0.7000	0.7000	-6.667%	44	231	-94.286%
2026-04-21	0.8500	0.9500	0.7500	0.7500	-6.250%	33	194	-94.667%
2026-04-20	0.8000	0.8000	0.8000	0.8000	+17.647%	8	194	-95.000%
2026-04-17	0.7200	0.7500	0.6800	0.6800	+3.030%	36	186	-94.118%
2026-04-15	0.6600	0.6600	0.6600	0.6600	-12.000%	1	183	-93.939%
2026-04-14	0.7500	0.7500	0.7500	0.7500	+15.385%	1	182	-94.667%
2026-04-13	0.6500	0.6500	0.6500	0.6500	-13.333%	4	182	-93.846%
2026-04-09	0.6500	0.7500	0.6500	0.7500	+25.000%	4	186	-94.667%
2026-04-08	0.6500	0.6500	0.6000	0.6000	+15.385%	30	189	-93.333%
2026-04-07	0.5200	0.5200	0.5200	0.5200	-3.704%	3	159	-92.308%
2026-04-06	0.5900	0.5900	0.5400	0.5400	+8.000%	24	156	-92.593%
2026-04-02	0.5000	0.5000	0.5000	0.5000	-9.091%	9	133	-92.000%
2026-04-01	0.5400	0.5500	0.5000	0.5500	+41.026%	3	133	-92.727%
2026-03-27	0.3900	0.3900	0.3900	0.3900	-9.302%	3	130	-89.744%
2026-03-25	0.4300	0.4300	0.4300	0.4300	-4.444%	9	127	-90.698%
2026-03-24	0.4000	0.4500	0.4000	0.4500	0.000%	32	118	-91.111%
2026-03-23	0.3300	0.4500	0.3300	0.4500	+50.000%	20	86	-91.111%
2026-03-19	0.3000	0.3000	0.3000	0.3000	-25.000%	2	66	-86.667%
2026-03-12	0.4000	0.4000	0.4000	0.4000	+2.564%	10	64	-90.000%
2026-03-09	0.4000	0.4000	0.3900	0.3900	-4.878%	2	54	-89.744%
2026-03-06	0.5400	0.5400	0.4100	0.4100	-37.879%	5	54	-90.244%
2026-03-04	0.7000	0.7000	0.6600	0.6600	-20.482%	3	50	-93.939%
2026-02-20	0.8300	0.8300	0.8300	0.8300	-11.702%	10	49	-95.181%
2026-02-17	1.0200	1.0200	0.9400	0.9400	-38.562%	7	40	-95.745%
2026-02-09	1.5300	1.5300	1.5300	1.5300	+0.658%	1	34	-97.386%
2026-02-06	1.5200	1.5200	1.5200	1.5200	+20.635%	20	34	-97.368%
2026-02-05	1.2600	1.2600	1.2600	1.2600	+16.667%	1	14	-96.825%
2026-02-03	1.0800	1.0800	1.0800	1.0800	+8.000%	1	13	-96.296%
2026-01-22	1.0000	1.0000	1.0000	1.0000	-0.990%	3	12	-96.000%
2026-01-21	1.0100	1.0100	1.0100	1.0100	+26.250%	1	9	-96.040%
2026-01-16	0.8000	0.8000	0.8000	0.8000	0.000%	8	0	-95.000%