Dark

KEY20261218C25
KEY Dec 18 2026 25.00 Call (KEY261218C00025000)
option OPRA

EOD

Sep 1, 2026

0.1400-30.000%(-0.0600)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.1600	0.1600	0.1400	0.1400	-30.000%	6	5,410	0.000%
2026-08-31	0.2000	0.2000	0.2000	0.2000	-16.667%	34	5,411	-30.000%
2026-08-27	0.2500	0.2500	0.2400	0.2400	-25.000%	24	5,436	-41.667%
2026-08-26	0.2500	0.3200	0.2500	0.3200	+28.000%	17	5,422	-56.250%
2026-08-25	0.2500	0.2500	0.2500	0.2500	-7.407%	1	5,410	-44.000%
2026-08-24	0.3000	0.3000	0.2300	0.2700	+8.000%	33	5,410	-48.148%
2026-08-21	0.2500	0.2500	0.2500	0.2500	-16.667%	14	5,389	-44.000%
2026-08-20	0.3000	0.3000	0.3000	0.3000	-9.091%	8	5,403	-53.333%
2026-08-19	0.5600	0.5600	0.3300	0.3300	-45.000%	14	5,409	-57.576%
2026-08-14	0.6000	0.6200	0.6000	0.6000	0.000%	181	5,422	-76.667%
2026-08-13	0.6000	0.6000	0.6000	0.6000	0.000%	5	5,371	-76.667%
2026-08-12	0.6000	0.6000	0.6000	0.6000	-7.692%	1	5,376	-76.667%
2026-08-04	0.6500	0.6500	0.6500	0.6500	+8.333%	1	5,376	-78.462%
2026-07-31	0.5500	0.6000	0.5500	0.6000	+5.263%	10	5,379	-76.667%
2026-07-30	0.5700	0.5700	0.5700	0.5700	+14.000%	15	5,379	-75.439%
2026-07-29	0.5500	0.5500	0.5000	0.5000	-23.077%	37	5,364	-72.000%
2026-07-24	0.6500	0.6500	0.6500	0.6500	+1.563%	2	5,373	-78.462%
2026-07-23	0.6500	0.6500	0.6400	0.6400	-33.333%	11	5,375	-78.125%
2026-07-20	1.0000	1.0000	0.9600	0.9600	-20.000%	136	5,375	-85.417%
2026-07-16	1.1000	1.2000	1.1000	1.2000	+20.000%	26	5,498	-88.333%
2026-07-10	1.0000	1.0000	1.0000	1.0000	+11.111%	24	5,482	-86.000%
2026-07-09	0.9000	0.9000	0.9000	0.9000	-14.286%	1	5,478	-84.444%
2026-07-07	1.0500	1.0500	1.0500	1.0500	-4.545%	1	5,478	-86.667%
2026-07-06	1.0500	1.1000	1.0500	1.1000	0.000%	2	5,478	-87.273%
2026-07-02	1.1000	1.1000	1.1000	1.1000	+11.111%	8	5,481	-87.273%
2026-06-29	0.9900	0.9900	0.9900	0.9900	-18.852%	6	5,481	-85.859%
2026-06-25	1.2000	1.2200	1.2000	1.2200	+16.190%	34	5,481	-88.525%
2026-06-24	1.0500	1.0500	1.0500	1.0500	+5.000%	10	5,447	-86.667%
2026-06-23	0.9500	1.0000	0.9500	1.0000	+3.093%	89	5,437	-86.000%
2026-06-22	1.0000	1.0000	0.9500	0.9700	0.000%	11	5,353	-85.567%
2026-06-18	0.9700	0.9700	0.9700	0.9700	-7.619%	11	5,352	-85.567%
2026-06-17	1.0500	1.0500	1.0500	1.0500	+10.526%	1	5,352	-86.667%
2026-06-16	0.9600	0.9600	0.9500	0.9500	+5.556%	6	5,352	-85.263%
2026-06-12	0.9500	0.9500	0.9000	0.9000	+5.882%	10	5,349	-84.444%
2026-06-10	0.9000	0.9000	0.8500	0.8500	+6.250%	3	5,355	-83.529%
2026-06-09	0.8500	0.8500	0.8000	0.8000	+6.667%	16	5,356	-82.500%
2026-06-05	0.7500	0.7500	0.7500	0.7500	+25.000%	1	5,347	-81.333%
2026-06-04	0.6000	0.6000	0.6000	0.6000	+11.111%	1	5,347	-76.667%
2026-06-02	0.5000	0.5400	0.5000	0.5400	-16.923%	40	5,346	-74.074%
2026-05-29	0.5500	0.6500	0.5500	0.6500	+18.182%	7	5,306	-78.462%
2026-05-28	0.5500	0.5500	0.5500	0.5500	0.000%	1	5,303	-74.545%
2026-05-21	0.5500	0.5500	0.5500	0.5500	-15.385%	2	5,303	-74.545%
2026-05-20	0.6300	0.6500	0.6300	0.6500	+30.000%	6	5,303	-78.462%
2026-05-15	0.5000	0.5000	0.5000	0.5000	-28.571%	1	5,298	-72.000%
2026-05-08	0.7000	0.7000	0.7000	0.7000	+1.449%	37	5,299	-80.000%
2026-05-05	0.6900	0.6900	0.6900	0.6900	-1.429%	20	5,301	-79.710%
2026-05-04	0.7000	0.7000	0.7000	0.7000	-17.647%	1	5,286	-80.000%
2026-04-30	0.8500	0.8500	0.8500	0.8500	-10.526%	5	5,287	-83.529%
2026-04-23	0.9500	0.9500	0.9500	0.9500	+5.556%	2	5,288	-85.263%
2026-04-22	0.8900	0.9500	0.8500	0.9000	-5.263%	28	5,288	-84.444%
2026-04-21	1.0100	1.0100	0.9500	0.9500	+7.955%	5,011	341	-85.263%
2026-04-20	0.8500	0.9700	0.8500	0.8800	+6.024%	107	341	-84.091%
2026-04-14	0.8100	0.8300	0.8100	0.8300	+10.667%	2	271	-83.133%
2026-04-08	0.7500	0.7500	0.7500	0.7500	+15.385%	16	269	-81.333%
2026-04-06	0.6500	0.6500	0.6500	0.6500	+4.839%	50	253	-78.462%
2026-04-02	0.4500	0.6600	0.4500	0.6200	+16.981%	12	195	-77.419%
2026-03-27	0.5300	0.5300	0.5300	0.5300	0.000%	1	195	-73.585%
2026-03-25	0.5300	0.5300	0.5300	0.5300	+1.923%	30	195	-73.585%
2026-03-24	0.5200	0.5200	0.5200	0.5200	-5.455%	2	195	-73.077%
2026-03-23	0.5500	0.5500	0.5000	0.5500	+27.907%	7	193	-74.545%
2026-03-17	0.4300	0.4300	0.4300	0.4300	-4.444%	10	194	-67.442%
2026-03-12	0.4800	0.4800	0.4500	0.4500	-30.769%	3	194	-68.889%
2026-03-10	0.6500	0.6500	0.6500	0.6500	+12.069%	2	195	-78.462%
2026-03-06	0.6300	0.6300	0.5700	0.5800	-42.574%	130	195	-75.862%
2026-02-26	1.0200	1.0200	1.0100	1.0100	+6.316%	52	281	-86.139%
2026-02-25	0.9000	0.9500	0.9000	0.9500	+21.795%	21	208	-85.263%
2026-02-24	0.7800	0.7800	0.7800	0.7800	-26.415%	1	208	-82.051%
2026-02-19	1.0600	1.0600	1.0600	1.0600	-26.897%	2	208	-86.792%
2026-02-10	1.4500	1.4500	1.4500	1.4500	-15.205%	2	206	-90.345%
2026-02-09	1.5500	1.7100	1.5000	1.7100	+5.556%	10	204	-91.813%
2026-02-06	1.6000	1.6200	1.5100	1.6200	+15.714%	7	202	-91.358%
2026-02-05	1.3700	1.4000	1.3700	1.4000	+34.615%	3	195	-90.000%
2026-02-02	1.0400	1.0400	1.0400	1.0400	+22.353%	1	192	-86.538%
2026-01-27	0.8500	0.8500	0.8500	0.8500	+10.390%	30	191	-83.529%
2026-01-26	0.7700	0.7700	0.7700	0.7700	-24.510%	1	161	-81.818%
2026-01-22	1.0500	1.0500	1.0200	1.0200	+2.000%	8	160	-86.275%
2026-01-21	1.0100	1.0100	1.0000	1.0000	+23.457%	51	152	-86.000%
2026-01-13	0.9900	0.9900	0.8100	0.8100	-6.897%	6	101	-82.716%
2026-01-09	1.0100	1.0100	0.8700	0.8700	-15.534%	2	100	-83.908%
2026-01-08	0.9800	1.0900	0.9800	1.0300	+22.619%	18	98	-86.408%
2026-01-06	0.9300	0.9500	0.8400	0.8400	-12.500%	50	84	-83.333%
2026-01-05	1.0000	1.0000	0.9600	0.9600	+3.226%	4	31	-85.417%
2025-12-24	0.9300	0.9300	0.9300	0.9300	+1.087%	1	31	-84.946%
2025-12-22	0.9200	0.9200	0.9200	0.9200	+9.524%	3	31	-84.783%
2025-12-11	0.8400	0.8400	0.8400	0.8400	+86.667%	1	31	-83.333%
2025-12-04	0.4500	0.4500	0.4500	0.4500	+164.706%	10	30	-68.889%
2025-12-01	0.3800	0.3800	0.1700	0.1700	-29.167%	20	20	-17.647%
2025-11-18	0.2400	0.2400	0.2400	0.2400	0.000%	5	5	-41.667%