Dark

KEY20270115C10
KEY Jan 15 2027 10.00 Call (KEY270115C00010000)
option OPRA

Inactive

Jun 1, 2026

11.10-1.770%(-0.20)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-01	11.1000	11.1000	11.1000	11.1000	-1.770%	15	3	0.000%
2026-05-28	11.3000	11.3000	11.3000	11.3000	+1.894%	5	12	-1.770%
2026-05-15	10.9500	11.0900	10.9500	11.0900	-0.449%	2	12	+0.090%
2026-05-13	11.1400	11.1400	11.1400	11.1400	-7.552%	1	11	-0.359%
2026-04-27	12.0500	12.0500	12.0500	12.0500	+24.870%	1	11	-7.884%
2026-03-30	9.6500	9.6500	9.6500	9.6500	+2.660%	1	10	+15.026%
2026-03-17	9.4000	9.4000	9.4000	9.4000	-29.057%	1	10	+18.085%
2026-02-06	13.1500	13.4000	13.1500	13.2500	+6.855%	13	18	-16.226%
2026-02-03	12.4000	12.4000	12.4000	12.4000	+5.532%	1	18	-10.484%
2026-01-30	11.5500	11.7500	11.5500	11.7500	+3.524%	6	19	-5.532%
2026-01-28	11.3500	11.3500	11.3500	11.3500	+8.095%	1	19	-2.203%
2025-12-18	10.5000	10.5000	10.5000	10.5000	+5.000%	1	19	+5.714%
2025-12-09	10.0000	10.0000	10.0000	10.0000	+33.333%	1	20	+11.000%
2025-11-03	7.4400	7.5000	7.4400	7.5000	+5.042%	2	34	+48.000%
2025-10-17	7.1400	7.1400	7.1400	7.1400	+6.567%	4	34	+55.462%
2025-10-16	6.7000	6.7000	6.7000	6.7000	-18.689%	1	36	+65.672%
2025-10-14	8.2400	8.2400	8.2400	8.2400	-1.317%	2	36	+34.709%
2025-10-09	8.3500	8.3500	8.3500	8.3500	-7.633%	2	35	+32.934%
2025-09-26	9.0300	9.0400	9.0300	9.0400	-1.739%	10	35	+22.788%
2025-09-23	9.2000	9.2000	9.2000	9.2000	+0.877%	1	35	+20.652%
2025-09-08	9.1200	9.1200	9.1200	9.1200	+1.333%	1	35	+21.711%
2025-09-02	9.0000	9.0000	9.0000	9.0000	-4.762%	5	35	+23.333%
2025-08-29	9.4500	9.4500	9.4500	9.4500	+0.746%	600	552	+17.460%
2025-08-28	9.3800	9.3800	9.3800	9.3800	+4.571%	3	552	+18.337%
2025-08-22	8.6000	8.9800	8.6000	8.9700	+11.152%	51	555	+23.746%
2025-08-13	8.0700	8.0700	8.0700	8.0700	-4.835%	10	556	+37.546%
2025-07-30	8.6000	8.6500	8.4800	8.4800	-3.307%	6	556	+30.896%
2025-07-24	8.7700	8.7700	8.7700	8.7700	-0.228%	1	608	+26.568%
2025-07-23	8.7900	8.7900	8.7900	8.7900	+2.567%	1	607	+26.280%
2025-07-18	8.5100	8.6400	8.5100	8.5700	+5.542%	4	608	+29.522%
2025-07-16	7.8900	8.1200	7.8900	8.1200	-2.871%	2	610	+36.700%
2025-07-14	8.3600	8.3600	8.3600	8.3600	+2.451%	1	610	+32.775%
2025-07-02	8.1600	8.1600	8.1600	8.1600	+2.771%	1	610	+36.029%
2025-07-01	8.0000	8.0000	7.9400	7.9400	+9.216%	69	609	+39.798%
2025-06-27	7.4600	7.4600	7.2700	7.2700	+13.594%	2	579	+52.682%
2025-06-20	6.3500	6.4000	6.3500	6.4000	-0.775%	16	578	+73.438%
2025-06-18	6.4500	6.4500	6.4500	6.4500	+6.260%	1	579	+72.093%
2025-06-16	6.0700	6.0700	6.0700	6.0700	-9.268%	1	579	+82.867%
2025-06-11	6.6600	6.6900	6.6600	6.6900	+3.241%	27	578	+65.919%
2025-06-04	6.4800	6.4800	6.4800	6.4800	+4.516%	1	591	+71.296%
2025-05-30	6.1600	6.2000	6.1600	6.2000	+8.772%	16	591	+79.032%
2025-05-23	5.7000	5.7000	5.7000	5.7000	-4.202%	6	587	+94.737%
2025-05-22	5.8300	5.9500	5.8300	5.9500	-3.722%	2	587	+86.555%
2025-05-21	6.1800	6.1800	6.1800	6.1800	-5.649%	3	587	+79.612%
2025-05-15	6.5500	6.5500	6.5500	6.5500	-2.530%	1	584	+69.466%
2025-05-13	6.7200	6.7200	6.7200	6.7200	+17.073%	6	584	+65.179%
2025-05-02	5.7200	5.7400	5.7200	5.7400	+14.571%	22	584	+93.380%
2025-04-25	5.1900	5.1900	5.0100	5.0100	-0.792%	4	584	+121.557%
2025-04-24	5.0500	5.0500	5.0500	5.0500	+12.975%	1	584	+119.802%
2025-04-21	4.5700	4.6100	4.4600	4.4700	-3.456%	14	583	+148.322%
2025-04-16	4.6300	4.6300	4.6300	4.6300	-5.510%	1	575	+139.741%
2025-04-15	4.9800	4.9800	4.9000	4.9000	+11.111%	9	575	+126.531%
2025-04-14	4.5600	4.5900	4.4100	4.4100	+0.227%	3	579	+151.701%
2025-04-11	4.2500	4.4000	3.8600	4.4000	+4.762%	1,048	578	+152.273%
2025-04-10	4.5200	4.5200	3.9600	4.2000	-17.647%	6	609	+164.286%
2025-04-09	3.8000	5.1000	3.6600	5.1000	+22.596%	9	603	+117.647%
2025-04-08	3.9900	4.1600	3.9900	4.1600	-3.256%	2	598	+166.827%
2025-04-07	3.8300	4.3000	3.8300	4.3000	+2.381%	506	596	+158.140%
2025-04-04	4.0400	4.2000	4.0400	4.2000	-10.448%	48	91	+164.286%
2025-04-03	4.9000	4.9000	4.6900	4.6900	-22.735%	3	71	+136.674%
2025-04-01	6.0200	6.0700	6.0100	6.0700	-1.621%	5	68	+82.867%
2025-03-31	5.9700	6.1700	5.9700	6.1700	+2.152%	2	73	+79.903%
2025-03-28	6.0800	6.0800	6.0400	6.0400	-10.119%	8	75	+83.775%
2025-03-26	6.7200	6.7200	6.7200	6.7200	-0.739%	1	76	+65.179%
2025-03-24	6.8000	6.8000	6.7700	6.7700	+9.018%	7	76	+63.959%
2025-03-18	6.0900	6.2100	5.8900	6.2100	+3.156%	3	83	+78.744%
2025-03-14	5.7700	6.0200	5.7700	6.0200	+5.800%	10	80	+84.385%
2025-03-13	5.9600	5.9600	5.4900	5.6900	-1.727%	5	72	+95.079%
2025-03-12	5.7900	5.7900	5.7900	5.7900	+7.421%	2	72	+91.710%
2025-03-11	5.6700	5.6700	5.3700	5.3900	-1.463%	7	70	+105.937%
2025-03-10	5.4800	5.4800	5.4300	5.4700	-11.057%	5	65	+102.925%
2025-03-07	6.1500	6.2200	6.0100	6.1500	-2.381%	14	62	+80.488%
2025-03-06	6.3000	6.3000	6.3000	6.3000	-7.895%	3	58	+76.190%
2025-03-05	6.5500	6.9000	6.4500	6.8400	+4.427%	12	58	+62.281%
2025-03-04	6.2800	6.7500	6.1300	6.5500	-5.891%	18	70	+69.466%
2025-03-03	7.2500	7.2500	6.8800	6.9600	+2.053%	3	83	+59.483%
2025-02-25	6.8200	6.8200	6.8200	6.8200	-3.808%	1	80	+62.757%
2025-02-21	7.5500	7.5500	7.0900	7.0900	-5.718%	14	81	+56.559%
2025-02-12	7.5500	7.5500	7.5200	7.5200	-2.968%	11	88	+47.606%
2025-02-10	7.7500	7.7500	7.7500	7.7500	-2.516%	2	77	+43.226%
2025-02-06	7.9500	7.9500	7.9500	7.9500	+1.793%	1	79	+39.623%
2025-02-05	7.8100	7.8100	7.8100	7.8100	+1.958%	1	78	+42.125%
2025-01-29	7.6600	7.6600	7.6600	7.6600	-0.649%	1	77	+44.909%
2025-01-27	7.7100	7.7100	7.7100	7.7100	0.000%	1	76	+43.969%
2025-01-24	7.7100	7.7100	7.7100	7.7100	+3.075%	2	75	+43.969%
2025-01-23	7.4800	7.4800	7.4800	7.4800	+1.493%	1	74	+48.396%
2025-01-22	7.5300	7.5300	7.3700	7.3700	-3.911%	10	73	+50.611%
2025-01-21	7.7500	7.7500	7.6700	7.6700	+5.068%	7	56	+44.720%
2025-01-14	7.3000	7.3500	7.3000	7.3000	+7.353%	13	56	+52.055%
2025-01-13	6.8000	6.8000	6.8000	6.8000	-1.449%	1	43	+63.235%
2025-01-10	6.9000	6.9000	6.9000	6.9000	-8.000%	2	43	+60.870%
2024-12-26	7.5000	7.5000	7.5000	7.5000	+2.740%	1	43	+48.000%
2024-12-18	8.0500	8.0500	7.3000	7.3000	-13.507%	7	43	+52.055%
2024-12-11	8.4400	8.4400	8.4400	8.4400	-7.456%	1	43	+31.517%
2024-12-03	9.1200	9.1200	9.1200	9.1200	-4.000%	20	42	+21.711%
2024-11-27	9.5000	9.5000	9.5000	9.5000	+28.378%	1	24	+16.842%
2024-10-14	7.4000	7.4000	7.4000	7.4000	+6.628%	8	24	+50.000%
2024-10-10	6.9700	6.9700	6.9400	6.9400	+5.632%	2	16	+59.942%
2024-10-01	6.5700	6.5700	6.5700	6.5700	-1.940%	1	14	+68.950%
2024-09-25	6.7000	6.7000	6.7000	6.7000	-0.593%	1	13	+65.672%
2024-09-18	6.7400	6.7400	6.7400	6.7400	-1.892%	2	12	+64.688%
2024-09-17	6.9000	6.9600	6.8700	6.8700	+5.692%	8	10	+61.572%
2024-09-16	6.5000	6.5000	6.5000	6.5000	0.000%	2	2	+70.769%