Dark

KEY20270115C15
KEY Jan 15 2027 15.00 Call (KEY270115C00015000)
option OPRA

EOD

Aug 25, 2026

6.82-12.339%(-0.96)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	6.8200	6.8200	6.8200	6.8200	-12.339%	1	252	0.000%
2026-08-10	7.7800	7.7800	7.7800	7.7800	-7.381%	20	252	-12.339%
2026-08-05	8.4000	8.4000	8.4000	8.4000	-7.692%	1	267	-18.810%
2026-07-16	9.1000	9.1000	9.1000	9.1000	+25.344%	1	268	-25.055%
2026-06-08	7.2600	7.2600	7.2600	7.2600	+3.714%	1	268	-6.061%
2026-05-26	7.0000	7.0000	7.0000	7.0000	-7.895%	5	267	-2.571%
2026-04-21	7.6000	7.6000	7.6000	7.6000	+6.592%	3	272	-10.263%
2026-04-15	7.1000	7.1300	7.1000	7.1300	+26.195%	32	275	-4.348%
2026-03-26	5.6500	5.6500	5.6500	5.6500	+4.630%	1	275	+20.708%
2026-03-11	5.4000	5.4000	5.4000	5.4000	+3.846%	1	276	+26.296%
2026-03-09	5.2000	5.2000	5.2000	5.2000	-21.450%	5	275	+31.154%
2026-02-25	6.6200	6.6200	6.6200	6.6200	-6.761%	8	272	+3.021%
2026-02-20	7.1000	7.1000	7.1000	7.1000	-16.471%	7	272	-3.944%
2026-02-06	8.5000	8.5000	8.5000	8.5000	+22.655%	10	272	-19.765%
2026-01-29	6.9500	6.9500	6.9300	6.9300	+5.802%	10	272	-1.587%
2026-01-06	6.5500	6.5500	6.5500	6.5500	+0.460%	1	272	+4.122%
2025-12-29	6.5200	6.5200	6.5200	6.5200	-1.659%	1	272	+4.601%
2025-12-22	6.6300	6.6300	6.6300	6.6300	+5.071%	6	272	+2.866%
2025-12-15	6.1300	6.3100	6.1300	6.3100	+1.774%	11	272	+8.082%
2025-12-12	6.2000	6.2000	6.2000	6.2000	+3.853%	1	262	+10.000%
2025-12-10	5.9700	5.9700	5.9700	5.9700	+41.135%	1	262	+14.238%
2025-11-28	4.2300	4.2300	4.2300	4.2300	+20.170%	3	261	+61.229%
2025-11-17	3.5200	3.5200	3.5200	3.5200	-13.514%	1	258	+93.750%
2025-11-10	4.0700	4.0700	4.0700	4.0700	+1.750%	1	258	+67.568%
2025-11-07	4.0000	4.0000	4.0000	4.0000	+3.896%	10	259	+70.500%
2025-10-30	3.8500	3.8500	3.8500	3.8500	-1.282%	15	269	+77.143%
2025-10-24	3.7500	3.9000	3.7500	3.9000	+6.849%	50	284	+74.872%
2025-10-23	3.6500	3.6500	3.6500	3.6500	-6.170%	10	334	+86.849%
2025-10-22	3.7600	3.8900	3.7600	3.8900	+5.135%	21	344	+75.321%
2025-10-21	3.4000	3.7000	3.4000	3.7000	+8.824%	13	364	+84.324%
2025-10-17	3.4000	3.4000	3.4000	3.4000	-2.857%	15	375	+100.588%
2025-10-16	3.5000	3.5000	3.5000	3.5000	-6.166%	1	360	+94.857%
2025-10-13	3.7300	3.7300	3.7300	3.7300	-20.807%	5	359	+82.842%
2025-09-17	4.7100	4.7100	4.7100	4.7100	+4.204%	12	359	+44.798%
2025-09-16	4.5200	4.5200	4.5200	4.5200	-5.833%	1	359	+50.885%
2025-09-15	4.8000	4.8000	4.8000	4.8000	-4.950%	1	358	+42.083%
2025-09-11	5.1400	5.1400	5.0500	5.0500	-0.980%	54	357	+35.050%
2025-09-10	5.1000	5.1000	5.1000	5.1000	+5.155%	10	357	+33.725%
2025-09-03	4.8500	4.8500	4.8500	4.8500	0.000%	6	365	+40.619%
2025-09-02	4.8500	4.8500	4.8500	4.8500	-0.411%	100	365	+40.619%
2025-08-26	4.8700	4.8700	4.8700	4.8700	+3.617%	8	369	+40.041%
2025-08-22	4.7000	4.7000	4.7000	4.7000	+16.049%	2	369	+45.106%
2025-08-21	4.0500	4.0500	4.0500	4.0500	+5.195%	1	369	+68.395%
2025-08-12	3.8500	3.8500	3.8500	3.8500	+2.122%	10	370	+77.143%
2025-08-08	3.7700	3.7700	3.7700	3.7700	-10.451%	1	380	+80.902%
2025-07-31	4.1100	4.2100	4.1100	4.2100	-4.966%	2	380	+61.995%
2025-07-30	4.4000	4.4300	4.4000	4.4300	-2.208%	2	379	+53.950%
2025-07-29	4.4000	4.5300	4.4000	4.5300	+4.138%	2	379	+50.552%
2025-07-28	4.5300	4.6500	4.3500	4.3500	-4.814%	27	379	+56.782%
2025-07-25	4.3100	4.5700	4.3100	4.5700	-1.720%	19	383	+49.234%
2025-07-24	4.6100	4.7000	4.6100	4.6500	-1.064%	52	387	+46.667%
2025-07-23	4.6300	4.7000	4.6300	4.7000	+5.618%	2	437	+45.106%
2025-07-22	4.7500	4.7500	4.3600	4.4500	-2.412%	5	437	+53.258%
2025-07-21	4.5400	4.6100	4.5000	4.5600	+1.786%	22	440	+49.561%
2025-07-18	4.3600	4.4800	4.3600	4.4800	+1.587%	2	441	+52.232%
2025-07-17	4.3600	4.4100	4.3600	4.4100	+7.561%	2	441	+54.649%
2025-07-16	3.9700	4.1000	3.9700	4.1000	-6.393%	12	442	+66.341%
2025-07-15	4.3300	4.3800	4.3300	4.3800	+1.624%	2	432	+55.708%
2025-07-14	4.2100	4.3100	4.2100	4.3100	-4.646%	2	432	+58.237%
2025-07-10	4.5200	4.5200	4.5200	4.5200	+3.908%	3	432	+50.885%
2025-07-07	4.4900	4.4900	4.3500	4.3500	-3.761%	20	435	+56.782%
2025-07-03	4.5500	4.5600	4.5200	4.5200	+11.881%	8	441	+50.885%
2025-07-01	4.0900	4.0900	4.0400	4.0400	+9.189%	11	441	+68.812%
2025-06-30	3.7200	3.7200	3.7000	3.7000	+12.121%	30	432	+84.324%
2025-06-25	3.3000	3.3000	3.3000	3.3000	-0.302%	1	407	+106.667%
2025-06-24	3.3000	3.3500	3.3000	3.3100	+15.331%	4	407	+106.042%
2025-06-20	2.8700	2.8700	2.8700	2.8700	+6.296%	4	407	+137.631%
2025-06-18	2.7000	2.7000	2.7000	2.7000	-5.594%	1	406	+152.593%
2025-06-05	2.8600	2.8600	2.8600	2.8600	-1.718%	2	406	+138.462%
2025-06-03	2.8900	2.9100	2.8700	2.9100	+6.204%	4	404	+134.364%
2025-06-02	2.7400	2.7400	2.7400	2.7400	-2.143%	1	404	+148.905%
2025-05-30	2.7200	2.8000	2.7200	2.8000	-0.356%	4	403	+143.571%
2025-05-29	2.8200	2.8200	2.8100	2.8100	+0.717%	6	402	+142.705%
2025-05-28	2.7300	2.7900	2.7300	2.7900	+2.574%	2	402	+144.444%
2025-05-27	2.6000	2.7500	2.6000	2.7200	+5.019%	5	402	+150.735%
2025-05-22	2.5600	2.5900	2.5600	2.5900	-8.481%	3	401	+163.320%
2025-05-21	2.8200	2.8300	2.8200	2.8300	+21.983%	2	399	+140.989%
2025-05-20	3.0800	3.0800	2.3200	2.3200	-25.161%	77	398	+193.966%
2025-05-19	3.1000	3.1000	3.1000	3.1000	-1.587%	23	419	+120.000%
2025-05-16	3.0500	3.2100	3.0500	3.1500	+1.286%	10	419	+116.508%
2025-05-15	3.1500	3.1500	3.0600	3.1100	-3.115%	48	415	+119.293%
2025-05-14	3.2100	3.2100	3.2100	3.2100	+1.582%	2	374	+112.461%
2025-05-13	3.1700	3.1700	3.1600	3.1600	+1.282%	4	374	+115.823%
2025-05-12	3.1100	3.2300	3.1100	3.1200	+20.000%	43	374	+118.590%
2025-05-09	2.5400	2.6000	2.5400	2.6000	+4.839%	10	350	+162.308%
2025-05-06	2.6000	2.6000	2.4800	2.4800	-9.818%	5	347	+175.000%
2025-05-05	2.5800	2.7500	2.5800	2.7500	+7.843%	20	347	+148.000%
2025-05-02	2.4200	2.6000	2.3800	2.5500	+10.390%	174	330	+167.451%
2025-05-01	2.3500	2.3500	2.2900	2.3100	+4.054%	4	281	+195.238%
2025-04-29	2.2200	2.2200	2.2200	2.2200	-3.896%	1	281	+207.207%
2025-04-28	2.2500	2.3100	2.2400	2.3100	+0.873%	10	281	+195.238%
2025-04-25	2.2900	2.2900	2.2900	2.2900	-2.553%	2	281	+197.817%
2025-04-24	2.3400	2.3500	2.3200	2.3500	+26.344%	3	281	+190.213%
2025-04-22	1.8600	1.8600	1.8600	1.8600	+3.333%	1	281	+266.667%
2025-04-21	1.8000	1.8000	1.8000	1.8000	-15.493%	1	281	+278.889%
2025-04-17	2.1300	2.1300	2.1300	2.1300	+7.576%	1	281	+220.188%
2025-04-16	2.0000	2.0100	1.9000	1.9800	-5.263%	36	281	+244.444%
2025-04-15	2.0400	2.1200	2.0400	2.0900	+4.500%	6	259	+226.316%
2025-04-14	2.0000	2.0000	2.0000	2.0000	+5.263%	38	258	+241.000%
2025-04-11	1.8300	1.9300	1.8000	1.9000	+1.064%	96	284	+258.947%
2025-04-10	1.9300	1.9300	1.8800	1.8800	-24.498%	2	242	+262.766%
2025-04-09	1.6500	2.4900	1.6500	2.4900	+54.658%	11	240	+173.896%
2025-04-08	2.1500	2.1500	1.6100	1.6100	-10.056%	5	240	+323.602%
2025-04-07	1.6500	1.7900	1.6500	1.7900	+11.875%	74	240	+281.006%
2025-04-04	1.5600	1.6000	1.5600	1.6000	-15.789%	24	167	+326.250%
2025-04-03	2.1400	2.1800	1.9000	1.9000	-33.333%	22	167	+258.947%
2025-04-01	2.8500	2.9100	2.7900	2.8500	+3.261%	6	166	+139.298%
2025-03-31	2.6000	2.7600	2.6000	2.7600	-12.658%	72	166	+147.101%
2025-03-27	3.0500	3.1600	3.0500	3.1600	+0.317%	31	236	+115.823%
2025-03-26	3.1500	3.1500	3.1500	3.1500	+3.618%	5	266	+116.508%
2025-03-19	3.0000	3.0400	3.0000	3.0400	+8.571%	11	266	+124.342%
2025-03-14	2.8100	2.8100	2.8000	2.8000	+4.478%	4	256	+143.571%
2025-03-11	2.6800	2.6800	2.6800	2.6800	+0.375%	20	256	+154.478%
2025-03-07	2.6700	2.6700	2.6700	2.6700	-19.091%	20	237	+155.431%
2025-03-05	3.3000	3.3000	3.3000	3.3000	0.000%	7	237	+106.667%
2025-03-04	2.9900	3.3000	2.9900	3.3000	-14.286%	32	230	+106.667%
2025-03-03	3.8500	3.8500	3.8500	3.8500	-3.266%	5	232	+77.143%
2025-02-21	3.9800	3.9800	3.9800	3.9800	+3.377%	50	232	+71.357%
2025-02-20	3.8500	3.8500	3.8500	3.8500	-8.333%	25	232	+77.143%
2025-02-19	4.2000	4.2000	4.2000	4.2000	+1.205%	25	207	+62.381%
2025-02-06	4.1500	4.1500	4.1500	4.1500	+3.750%	1	182	+64.337%
2025-02-03	3.8000	4.0000	3.8000	4.0000	-2.439%	26	182	+70.500%
2025-01-30	4.1000	4.1000	4.1000	4.1000	-2.844%	2	156	+66.341%
2025-01-16	4.2200	4.2200	4.2200	4.2200	-5.381%	1	156	+61.611%
2025-01-15	4.5500	4.5500	4.4000	4.4600	+29.275%	41	156	+52.915%
2025-01-10	3.5000	3.5000	3.4300	3.4500	-14.815%	14	156	+97.681%
2025-01-06	3.9400	4.0500	3.9000	4.0500	+14.407%	70	155	+68.395%
2025-01-02	3.5400	3.5400	3.5400	3.5400	-1.393%	1	100	+92.655%
2024-12-30	3.5900	3.5900	3.5900	3.5900	+0.843%	5	98	+89.972%
2024-12-19	3.7900	3.7900	3.5600	3.5600	-19.091%	2	98	+91.573%
2024-12-18	4.4000	4.4000	4.4000	4.4000	-2.222%	20	97	+55.000%
2024-12-12	4.5000	4.5000	4.5000	4.5000	-9.091%	1	87	+51.556%
2024-12-09	4.9500	4.9500	4.9500	4.9500	-3.883%	1	87	+37.778%
2024-12-06	5.1500	5.1500	5.1500	5.1500	+3.831%	40	87	+32.427%
2024-12-02	4.9600	4.9600	4.9600	4.9600	-12.212%	1	67	+37.500%
2024-11-22	5.1300	5.6500	5.1300	5.6500	+4.630%	46	67	+20.708%
2024-11-18	5.4000	5.4000	5.4000	5.4000	-3.226%	20	51	+26.296%
2024-11-07	5.5800	5.5800	5.5800	5.5800	+1.455%	1	31	+22.222%
2024-11-06	5.2000	5.5000	5.2000	5.5000	+43.603%	13	32	+24.000%
2024-10-23	3.8300	3.8300	3.8300	3.8300	-13.933%	20	26	+78.068%
2024-10-15	4.4000	4.4500	4.3400	4.4500	+10.973%	5	18	+53.258%
2024-10-14	4.0100	4.0100	4.0100	4.0100	+4.974%	1	19	+70.075%
2024-10-09	3.8200	3.8200	3.8200	3.8200	+1.867%	1	18	+78.534%
2024-10-04	3.5500	3.7500	3.5500	3.7500	+13.636%	4	18	+81.867%
2024-10-02	3.3000	3.3000	3.3000	3.3000	-8.333%	1	17	+106.667%
2024-09-27	3.6100	3.6100	3.6000	3.6000	+1.124%	6	16	+89.444%
2024-09-26	3.5500	3.5600	3.5500	3.5600	-0.836%	3	13	+91.573%
2024-09-25	3.5100	3.5900	3.5100	3.5900	-13.494%	9	11	+89.972%
2024-09-19	4.1500	4.1500	4.1500	4.1500	+19.253%	1	2	+64.337%
2024-09-17	3.4800	3.4800	3.4800	3.4800	0.000%	1	1	+95.977%