Dark

KEY20260918C25
KEY Sep 18 2026 25.00 Call (KEY260918C00025000)
option OPRA

EOD

Aug 26, 2026

0.0400+100.000%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.0400	0.0400	0.0400	0.0400	+100.000%	2	4,227	0.000%
2026-08-24	0.0300	0.0300	0.0200	0.0200	0.000%	8	4,228	+100.000%
2026-08-21	0.0200	0.0200	0.0200	0.0200	-60.000%	1	4,228	+100.000%
2026-08-20	0.0400	0.0500	0.0400	0.0500	0.000%	2	4,228	-20.000%
2026-08-19	0.0500	0.0500	0.0500	0.0500	-28.571%	1	4,228	-20.000%
2026-08-18	0.0600	0.1000	0.0600	0.0700	+16.667%	13	4,228	-42.857%
2026-08-17	0.1000	0.1000	0.0600	0.0600	-40.000%	18	4,229	-33.333%
2026-08-14	0.1000	0.1000	0.1000	0.1000	+11.111%	15	4,237	-60.000%
2026-08-11	0.0900	0.0900	0.0900	0.0900	+28.571%	11	4,222	-55.556%
2026-08-10	0.0700	0.0700	0.0700	0.0700	-30.000%	10	4,211	-42.857%
2026-08-07	0.0500	0.1000	0.0500	0.1000	-41.176%	3	4,221	-60.000%
2026-08-05	0.2000	0.2000	0.1500	0.1700	+13.333%	22	4,221	-76.471%
2026-08-04	0.1500	0.1900	0.1500	0.1500	0.000%	4	4,211	-73.333%
2026-08-03	0.1500	0.1500	0.1500	0.1500	+50.000%	1	4,211	-73.333%
2026-07-31	0.1000	0.1000	0.1000	0.1000	0.000%	1	4,211	-60.000%
2026-07-30	0.1300	0.1300	0.1000	0.1000	0.000%	2	4,211	-60.000%
2026-07-29	0.1000	0.1000	0.1000	0.1000	-16.667%	1	4,212	-60.000%
2026-07-27	0.1500	0.2000	0.1200	0.1200	-14.286%	2,048	4,212	-66.667%
2026-07-24	0.1500	0.2000	0.1400	0.1400	-6.667%	2,070	2,249	-71.429%
2026-07-23	0.1500	0.1500	0.1500	0.1500	-40.000%	20	503	-73.333%
2026-07-22	0.1900	0.2500	0.1900	0.2500	-16.667%	119	517	-84.000%
2026-07-21	0.2500	0.3700	0.2500	0.3000	-14.286%	22	528	-86.667%
2026-07-20	0.3500	0.3500	0.3500	0.3500	-22.222%	4	548	-88.571%
2026-07-17	0.5500	0.5500	0.4500	0.4500	+50.000%	8	546	-91.111%
2026-07-08	0.3300	0.3400	0.3000	0.3000	-40.000%	22	541	-86.667%
2026-07-07	0.6000	0.6000	0.5000	0.5000	0.000%	33	551	-92.000%
2026-07-06	0.5000	0.5000	0.4700	0.5000	+13.636%	35	535	-92.000%
2026-07-02	0.5100	0.5100	0.4400	0.4400	-12.000%	36	554	-90.909%
2026-07-01	0.5500	0.5500	0.5000	0.5000	-5.660%	53	554	-92.000%
2026-06-26	0.5300	0.5300	0.5300	0.5300	-14.516%	80	532	-92.453%
2026-06-25	0.6000	0.6200	0.6000	0.6200	+31.915%	6	452	-93.548%
2026-06-24	0.4700	0.4700	0.4700	0.4700	+4.444%	1	452	-91.489%
2026-06-23	0.4500	0.4500	0.4500	0.4500	+7.143%	1	451	-91.111%
2026-06-22	0.3500	0.4400	0.3500	0.4200	0.000%	15	450	-90.476%
2026-06-16	0.4200	0.4200	0.4200	0.4200	+5.000%	3	435	-90.476%
2026-06-12	0.3500	0.4000	0.3500	0.4000	+60.000%	28	432	-90.000%
2026-06-08	0.2500	0.2500	0.2500	0.2500	-7.407%	7	430	-84.000%
2026-06-05	0.2700	0.2700	0.2700	0.2700	+8.000%	1	430	-85.185%
2026-06-04	0.2500	0.2500	0.2500	0.2500	0.000%	1	429	-84.000%
2026-06-03	0.2500	0.2500	0.2500	0.2500	+66.667%	10	430	-84.000%
2026-06-01	0.1500	0.1500	0.1500	0.1500	-25.000%	142	420	-73.333%
2026-05-28	0.2000	0.2000	0.2000	0.2000	-33.333%	6	446	-80.000%
2026-05-22	0.3300	0.3300	0.3000	0.3000	+50.000%	2	448	-86.667%
2026-05-15	0.2000	0.2000	0.2000	0.2000	-42.857%	1	449	-80.000%
2026-05-14	0.3500	0.3500	0.3500	0.3500	+105.882%	3	450	-88.571%
2026-05-12	0.1700	0.1700	0.1700	0.1700	-34.615%	4	447	-76.471%
2026-05-11	0.2600	0.2600	0.2600	0.2600	-35.000%	1	447	-84.615%
2026-05-01	0.4000	0.4000	0.4000	0.4000	-11.111%	29	469	-90.000%
2026-04-30	0.4500	0.4500	0.4500	0.4500	+12.500%	2	469	-91.111%
2026-04-29	0.4000	0.4000	0.4000	0.4000	-16.667%	1	468	-90.000%
2026-04-28	0.4500	0.4800	0.4500	0.4800	+20.000%	2	468	-91.667%
2026-04-27	0.4500	0.4500	0.4000	0.4000	-20.000%	31	467	-90.000%
2026-04-23	0.5000	0.5000	0.5000	0.5000	0.000%	1	445	-92.000%
2026-04-21	0.5500	0.5500	0.5000	0.5000	0.000%	84	445	-92.000%
2026-04-20	0.5000	0.5000	0.5000	0.5000	+11.111%	1	402	-92.000%
2026-04-17	0.4700	0.4700	0.4500	0.4500	0.000%	32	401	-91.111%
2026-04-16	0.4500	0.4500	0.4000	0.4500	0.000%	15	369	-91.111%
2026-04-15	0.4500	0.4500	0.4000	0.4500	-10.000%	14	356	-91.111%
2026-04-14	0.5000	0.5000	0.5000	0.5000	+25.000%	1	355	-92.000%
2026-04-13	0.4000	0.4000	0.4000	0.4000	-11.111%	1	354	-90.000%
2026-04-10	0.4500	0.4500	0.4500	0.4500	-10.000%	7	354	-91.111%
2026-04-09	0.5000	0.5000	0.5000	0.5000	+25.000%	4	361	-92.000%
2026-04-08	0.4000	0.4000	0.4000	0.4000	+14.286%	40	365	-90.000%
2026-04-07	0.3500	0.3500	0.3500	0.3500	+16.667%	3	328	-88.571%
2026-04-01	0.3000	0.3000	0.3000	0.3000	-6.250%	1	328	-86.667%
2026-03-31	0.3200	0.3200	0.3200	0.3200	+18.519%	1	327	-87.500%
2026-03-24	0.2700	0.2700	0.2700	0.2700	+28.571%	1	327	-85.185%
2026-03-23	0.2100	0.2100	0.2100	0.2100	+5.000%	1	326	-80.952%
2026-03-13	0.2000	0.2000	0.2000	0.2000	-37.500%	1	325	-80.000%
2026-03-12	0.3200	0.3200	0.3200	0.3200	+10.345%	3	324	-87.500%
2026-03-11	0.2900	0.2900	0.2900	0.2900	-17.143%	1	327	-86.207%
2026-03-10	0.3500	0.3500	0.3500	0.3500	+45.833%	3	328	-88.571%
2026-03-09	0.2400	0.2400	0.2400	0.2400	-25.000%	100	328	-83.333%
2026-03-06	0.3100	0.3200	0.3100	0.3200	-36.000%	3	263	-87.500%
2026-03-02	0.5000	0.5000	0.5000	0.5000	-12.281%	2	263	-92.000%
2026-02-25	0.5700	0.5700	0.5700	0.5700	+3.636%	3	261	-92.982%
2026-02-24	0.4500	0.5500	0.4500	0.5500	0.000%	6	261	-92.727%
2026-02-23	0.5500	0.5500	0.5500	0.5500	-16.667%	1	256	-92.727%
2026-02-20	0.6400	0.6600	0.6400	0.6600	-1.493%	2	255	-93.939%
2026-02-19	0.6700	0.6700	0.6700	0.6700	0.000%	2	255	-94.030%
2026-02-13	0.7100	0.7100	0.6700	0.6700	-41.739%	11	255	-94.030%
2026-02-10	1.1500	1.1500	1.1500	1.1500	-4.167%	1	255	-96.522%
2026-02-09	1.1500	1.2000	1.1000	1.2000	0.000%	20	255	-96.667%
2026-02-06	1.1000	1.2000	1.1000	1.2000	+23.711%	13	242	-96.667%
2026-02-04	1.0000	1.0000	0.9700	0.9700	+19.753%	14	232	-95.876%
2026-02-03	0.7600	0.8100	0.7600	0.8100	+42.105%	98	222	-95.062%
2026-01-29	0.5700	0.5700	0.5700	0.5700	+5.556%	3	124	-92.982%
2026-01-27	0.5400	0.5400	0.5400	0.5400	-27.027%	1	122	-92.593%
2026-01-22	0.7400	0.7400	0.7400	0.7400	+12.121%	1	121	-94.595%
2026-01-21	0.6500	0.6600	0.6500	0.6600	+1.538%	3	121	-93.939%
2026-01-20	0.5500	0.6500	0.5500	0.6500	+18.182%	4	118	-93.846%
2026-01-12	0.5500	0.5500	0.5500	0.5500	-15.385%	2	115	-92.727%
2026-01-06	0.6500	0.6500	0.6500	0.6500	+1.563%	10	117	-93.846%
2026-01-05	0.6800	0.6800	0.6400	0.6400	+52.381%	7	103	-93.750%
2026-01-02	0.4200	0.4200	0.4200	0.4200	-20.755%	1	103	-90.476%
2025-12-30	0.5000	0.5300	0.5000	0.5300	-15.873%	16	102	-92.453%
2025-12-26	0.6300	0.6300	0.6300	0.6300	-7.353%	2	86	-93.651%
2025-12-22	0.6600	0.6800	0.6600	0.6800	+19.298%	2	84	-94.118%
2025-12-16	0.5700	0.5700	0.5700	0.5700	+1.786%	2	82	-92.982%
2025-12-15	0.5600	0.5600	0.5600	0.5600	+60.000%	50	81	-92.857%
2025-12-05	0.3500	0.3500	0.3500	0.3500	+66.667%	1	57	-88.571%
2025-11-25	0.2100	0.2100	0.2100	0.2100	-16.000%	5	56	-80.952%
2025-11-11	0.2500	0.2500	0.2500	0.2500	0.000%	1	50	-84.000%
2025-11-07	0.2500	0.2500	0.2500	0.2500	+13.636%	15	50	-84.000%
2025-10-29	0.1700	0.2200	0.1700	0.2200	-26.667%	2	35	-81.818%
2025-10-08	0.3000	0.3000	0.3000	0.3000	-25.000%	10	35	-86.667%
2025-09-26	0.4000	0.4000	0.4000	0.4000	0.000%	3	25	-90.000%
2025-09-23	0.4000	0.4000	0.4000	0.4000	+11.111%	10	22	-90.000%
2025-09-22	0.3600	0.3600	0.3600	0.3600	-10.000%	6	12	-88.889%
2025-08-26	0.4000	0.4000	0.4000	0.4000	-2.439%	5	6	-90.000%
2025-08-22	0.4100	0.4100	0.4100	0.4100	0.000%	1	1	-90.244%