Dark

KEY20270115C22
KEY Jan 15 2027 22.00 Call (KEY270115C00022000)
option OPRA

EOD

Sep 1, 2026

1.15-0.862%(-0.01)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	1.1000	1.1500	1.1000	1.1500	-0.862%	7	2,935	0.000%
2026-08-31	1.1600	1.1600	1.1600	1.1600	-10.769%	1	2,937	-0.862%
2026-08-28	1.5000	1.5000	1.3000	1.3000	-10.345%	81	2,937	-11.538%
2026-08-26	1.4500	1.4500	1.4500	1.4500	+14.173%	6	2,876	-20.690%
2026-08-25	1.3000	1.3000	1.2700	1.2700	-12.414%	3	2,871	-9.449%
2026-08-24	1.4500	1.4500	1.4500	1.4500	+12.403%	1	2,872	-20.690%
2026-08-21	1.2900	1.2900	1.2900	1.2900	-7.857%	2	2,871	-10.853%
2026-08-20	1.3800	1.4000	1.3800	1.4000	-0.709%	10	2,871	-17.857%
2026-08-19	1.5000	1.5000	1.4100	1.4100	-37.333%	14	2,870	-18.440%
2026-08-14	2.2500	2.2500	2.2500	2.2500	+9.756%	3	2,884	-48.889%
2026-08-12	2.0500	2.0500	2.0500	2.0500	+7.330%	2	2,887	-43.902%
2026-08-11	1.9100	1.9100	1.9100	1.9100	-3.535%	5	2,886	-39.791%
2026-08-10	1.9800	1.9800	1.9800	1.9800	-0.503%	84	2,886	-41.919%
2026-08-06	1.9900	1.9900	1.9900	1.9900	-21.654%	3	2,802	-42.211%
2026-08-04	2.4000	2.5400	2.3400	2.5400	+25.743%	24	2,802	-54.724%
2026-08-03	1.9500	2.0200	1.9500	2.0200	-0.493%	7	2,823	-43.069%
2026-07-29	2.0300	2.0300	2.0300	2.0300	-4.245%	4	2,825	-43.350%
2026-07-23	2.1200	2.1200	2.1200	2.1200	-3.636%	1	2,829	-45.755%
2026-07-22	2.2000	2.2000	2.2000	2.2000	-6.383%	2	2,829	-47.727%
2026-07-21	2.3500	2.3500	2.3500	2.3500	-8.915%	1	2,829	-51.064%
2026-07-20	2.6500	2.6500	2.5800	2.5800	-16.774%	5	2,829	-55.426%
2026-07-16	3.0000	3.1000	3.0000	3.1000	+13.139%	40	2,830	-62.903%
2026-07-15	2.7400	2.7400	2.7400	2.7400	+3.396%	1	2,838	-58.029%
2026-07-14	2.6500	2.6500	2.6500	2.6500	0.000%	1	2,838	-56.604%
2026-07-13	2.6500	2.6500	2.6500	2.6500	+16.228%	1	2,839	-56.604%
2026-07-08	2.2800	2.2800	2.2800	2.2800	-15.556%	1	2,839	-49.561%
2026-07-01	2.7000	2.7000	2.7000	2.7000	-3.571%	3	2,840	-57.407%
2026-06-26	2.8000	2.8000	2.8000	2.8000	+3.704%	7	2,843	-58.929%
2026-06-24	2.7000	2.7000	2.7000	2.7000	+10.204%	1	2,850	-57.407%
2026-06-23	2.4500	2.4500	2.4500	2.4500	0.000%	1	2,851	-53.061%
2026-06-16	2.4500	2.4500	2.4500	2.4500	+6.522%	1	2,850	-53.061%
2026-06-15	2.4000	2.4000	2.3000	2.3000	+8.491%	25	2,851	-50.000%
2026-06-10	2.1200	2.1200	2.1200	2.1200	+0.952%	3	2,855	-45.755%
2026-06-09	2.1000	2.1000	2.1000	2.1000	+5.528%	1	2,855	-45.238%
2026-06-08	2.2500	2.2500	1.9900	1.9900	+7.568%	9	2,855	-42.211%
2026-06-04	1.7600	1.8500	1.7600	1.8500	+20.915%	21	2,848	-37.838%
2026-06-03	1.4900	1.5300	1.4900	1.5300	-7.273%	60	2,839	-24.837%
2026-06-02	1.6500	1.6500	1.6500	1.6500	+10.000%	32	2,889	-30.303%
2026-06-01	1.5000	1.5000	1.5000	1.5000	-9.091%	5	2,879	-23.333%
2026-05-28	1.6600	1.6600	1.6500	1.6500	-7.821%	20	2,879	-30.303%
2026-05-27	1.9100	1.9100	1.7900	1.7900	-3.243%	2	2,879	-35.754%
2026-05-22	1.7000	1.8500	1.7000	1.8500	+26.712%	51	2,877	-37.838%
2026-05-19	1.4600	1.4600	1.4600	1.4600	+4.286%	5	2,828	-21.233%
2026-05-15	1.4800	1.4800	1.4000	1.4000	-11.392%	2	2,823	-17.857%
2026-05-14	1.5800	1.5800	1.5800	1.5800	-5.952%	1	2,821	-27.215%
2026-05-12	1.6500	1.7000	1.5500	1.6800	-12.953%	232	2,821	-31.548%
2026-05-11	1.9300	1.9300	1.9300	1.9300	-3.500%	1	2,821	-40.415%
2026-05-06	2.0000	2.0000	2.0000	2.0000	-4.306%	1	2,676	-42.500%
2026-04-27	2.0900	2.0900	2.0900	2.0900	-5.000%	4	2,676	-44.976%
2026-04-24	2.2000	2.2000	2.2000	2.2000	-10.204%	2	2,676	-47.727%
2026-04-21	2.4500	2.4500	2.4500	2.4500	+11.364%	4	2,679	-53.061%
2026-04-17	2.2000	2.2000	2.2000	2.2000	+8.911%	1	2,679	-47.727%
2026-04-15	2.0200	2.0200	2.0200	2.0200	-0.493%	1	2,680	-43.069%
2026-04-14	2.0300	2.0300	2.0300	2.0300	+1.500%	1	2,680	-43.350%
2026-04-13	2.0000	2.0000	2.0000	2.0000	+2.564%	1	2,680	-42.500%
2026-04-10	2.0400	2.0400	1.9500	1.9500	-8.879%	5	2,680	-41.026%
2026-04-09	2.0600	2.1400	2.0600	2.1400	+25.146%	2	2,683	-46.262%
2026-04-06	1.7100	1.7100	1.7100	1.7100	+10.323%	1	2,685	-32.749%
2026-04-01	1.5500	1.5500	1.5500	1.5500	+1.307%	1	2,684	-25.806%
2026-03-31	1.5300	1.5300	1.5300	1.5300	+19.531%	1	2,684	-24.837%
2026-03-30	1.2800	1.2800	1.2800	1.2800	-5.185%	2	2,684	-10.156%
2026-03-27	1.3500	1.3500	1.3500	1.3500	0.000%	3	2,684	-14.815%
2026-03-26	1.3500	1.3500	1.3500	1.3500	-5.594%	15	2,684	-14.815%
2026-03-25	1.4300	1.4300	1.4300	1.4300	-6.536%	7	2,669	-19.580%
2026-03-24	1.5300	1.5300	1.5300	1.5300	+12.500%	3	2,669	-24.837%
2026-03-23	1.3600	1.3600	1.3600	1.3600	+11.475%	5	2,672	-15.441%
2026-03-19	1.1000	1.2200	1.1000	1.2200	+6.087%	2	2,667	-5.738%
2026-03-18	1.1500	1.1500	1.1500	1.1500	+7.477%	7	2,667	0.000%
2026-03-13	1.2900	1.3100	1.0700	1.0700	-14.400%	9	2,665	+7.477%
2026-03-12	1.2500	1.2500	1.2500	1.2500	-6.015%	3	2,661	-8.000%
2026-03-11	1.4100	1.4100	1.3300	1.3300	-16.875%	4	2,664	-13.534%
2026-03-10	1.6000	1.6000	1.6000	1.6000	+8.844%	1	2,667	-28.125%
2026-03-06	1.3800	1.4700	1.3400	1.4700	-9.259%	34	2,669	-21.769%
2026-03-05	1.7400	1.7400	1.6200	1.6200	-7.429%	28	2,688	-29.012%
2026-03-04	1.7700	1.7700	1.7500	1.7500	-2.235%	17	2,712	-34.286%
2026-03-03	1.7900	1.7900	1.7900	1.7900	-6.771%	10	2,722	-35.754%
2026-03-02	1.9200	1.9200	1.9200	1.9200	+12.281%	34	2,732	-40.104%
2026-02-27	1.9000	1.9000	1.7100	1.7100	-20.465%	44	2,751	-32.749%
2026-02-26	2.3000	2.4000	2.1500	2.1500	+6.436%	31	2,785	-46.512%
2026-02-25	2.0200	2.0200	2.0200	2.0200	-3.810%	1	2,756	-43.069%
2026-02-23	2.1000	2.1000	2.1000	2.1000	-0.474%	2	2,756	-45.238%
2026-02-20	2.1000	2.1100	2.1000	2.1100	-13.878%	2	2,758	-45.498%
2026-02-18	2.4500	2.4500	2.4500	2.4500	+7.456%	1	2,758	-53.061%
2026-02-17	2.2800	2.2800	2.2800	2.2800	+1.333%	10	2,758	-49.561%
2026-02-13	2.2500	2.2500	2.2500	2.2500	-0.442%	8	2,768	-48.889%
2026-02-12	2.2600	2.2600	2.2600	2.2600	-31.515%	10	2,768	-49.115%
2026-02-06	3.0500	3.3000	3.0500	3.3000	+21.324%	21	2,763	-65.152%
2026-02-05	2.7100	2.7200	2.7100	2.7200	-1.091%	9	2,784	-57.721%
2026-02-04	2.7500	2.7500	2.7500	2.7500	+8.268%	17	2,784	-58.182%
2026-02-03	2.5000	2.5400	2.5000	2.5400	+10.435%	25	2,767	-54.724%
2026-02-02	2.3000	2.3000	2.3000	2.3000	+6.977%	5	2,764	-50.000%
2026-01-30	2.1500	2.1500	2.1500	2.1500	+2.381%	1	2,764	-46.512%
2026-01-29	2.1000	2.1000	2.1000	2.1000	+11.111%	3	2,764	-45.238%
2026-01-28	1.9500	1.9500	1.8900	1.8900	-6.436%	7	2,764	-39.153%
2026-01-27	2.0000	2.0200	2.0000	2.0200	+12.849%	11	2,768	-43.069%
2026-01-26	1.7900	1.7900	1.7900	1.7900	-22.174%	2	2,759	-35.754%
2026-01-22	2.3400	2.4400	2.2000	2.3000	+1.322%	1,176	2,759	-50.000%
2026-01-21	2.1000	2.2700	2.0800	2.2700	+11.275%	22	3,348	-49.339%
2026-01-16	2.0300	2.0900	1.9800	2.0400	-2.392%	618	3,303	-43.627%
2026-01-15	2.0500	2.0900	2.0500	2.0900	+16.111%	3	3,303	-44.976%
2026-01-14	1.8000	1.8000	1.8000	1.8000	-12.195%	2	3,300	-36.111%
2026-01-13	2.0500	2.0500	2.0500	2.0500	-4.206%	3	3,298	-43.902%
2026-01-09	2.2200	2.2200	1.9200	2.1400	-3.167%	10	3,298	-46.262%
2026-01-08	2.2100	2.2100	2.2100	2.2100	+3.756%	10	3,296	-47.964%
2026-01-07	2.1700	2.1700	2.1300	2.1300	+0.472%	22	3,291	-46.009%
2026-01-06	2.0800	2.1200	2.0800	2.1200	-1.395%	16	3,269	-45.755%
2026-01-05	2.1200	2.1600	2.1000	2.1500	+19.444%	35	3,230	-46.512%
2026-01-02	1.7000	1.8000	1.7000	1.8000	+3.448%	11	3,230	-36.111%
2025-12-31	1.7800	1.7800	1.7400	1.7400	-6.452%	8	3,211	-33.908%
2025-12-30	1.7100	1.8600	1.7100	1.8600	-4.124%	405	3,211	-38.172%
2025-12-29	1.9400	1.9400	1.9400	1.9400	+2.105%	3	2,811	-40.722%
2025-12-26	2.0100	2.0100	1.9000	1.9000	-7.317%	3	2,808	-39.474%
2025-12-24	2.0500	2.0500	2.0500	2.0500	-0.966%	4	2,801	-43.902%
2025-12-23	2.1600	2.1600	2.0700	2.0700	-2.358%	16	2,801	-44.444%
2025-12-22	2.0900	2.1200	2.0900	2.1200	+6.533%	9	2,806	-45.755%
2025-12-19	2.0300	2.0300	1.9900	1.9900	+3.646%	4	2,797	-42.211%
2025-12-18	2.0300	2.0300	1.9200	1.9200	+1.053%	3	2,795	-40.104%
2025-12-11	1.9000	1.9000	1.9000	1.9000	+3.261%	1	2,792	-39.474%
2025-12-10	1.6000	1.8400	1.6000	1.8400	+17.949%	7	2,791	-37.500%
2025-12-09	1.5600	1.5600	1.5600	1.5600	+21.875%	1	2,788	-26.282%
2025-12-08	1.3500	1.3500	1.1800	1.2800	-1.538%	3	2,787	-10.156%
2025-12-05	1.2000	1.3200	1.2000	1.3000	+13.043%	18	2,786	-11.538%
2025-12-04	1.1000	1.1500	1.1000	1.1500	+22.340%	22	2,768	0.000%
2025-12-03	0.9400	0.9400	0.9400	0.9400	+1.075%	2	2,746	+22.340%
2025-11-28	0.9300	0.9300	0.9300	0.9300	-3.125%	1	2,744	+23.656%
2025-11-26	0.9500	0.9600	0.9500	0.9600	+10.345%	2	2,741	+19.792%
2025-11-25	0.8700	0.8700	0.8700	0.8700	-16.346%	1	2,741	+32.184%
2025-11-12	1.0400	1.0400	1.0400	1.0400	+30.000%	1	2,740	+10.577%
2025-11-11	0.8000	0.8000	0.8000	0.8000	+8.108%	10	2,740	+43.750%
2025-11-06	0.7400	0.7400	0.7400	0.7400	-1.333%	1	2,740	+55.405%
2025-11-03	0.8900	0.8900	0.7500	0.7500	-6.250%	13	2,744	+53.333%
2025-10-31	0.8000	0.8000	0.8000	0.8000	-4.762%	7	2,744	+43.750%
2025-10-30	0.8400	0.8400	0.8400	0.8400	+25.373%	3	2,751	+36.905%
2025-10-21	0.6700	0.6700	0.6700	0.6700	-29.474%	10	2,748	+71.642%
2025-10-16	0.6200	0.9500	0.6200	0.9500	+3.261%	12	2,745	+21.053%
2025-10-15	0.9200	0.9200	0.9200	0.9200	+12.195%	1	2,743	+25.000%
2025-10-10	0.8200	0.8200	0.8200	0.8200	-18.000%	3	2,744	+40.244%
2025-10-09	1.0000	1.0000	1.0000	1.0000	+6.383%	3	2,741	+15.000%
2025-10-08	0.9400	0.9400	0.9400	0.9400	-14.545%	1	2,738	+22.340%
2025-10-02	1.1000	1.1000	1.1000	1.1000	-14.063%	1	2,738	+4.545%
2025-09-24	1.2800	1.2800	1.2800	1.2800	+4.918%	10	2,739	-10.156%
2025-09-22	1.2200	1.2200	1.2200	1.2200	-8.271%	1	2,739	-5.738%
2025-09-18	1.2600	1.3300	1.2600	1.3300	+9.016%	3	2,739	-13.534%
2025-09-17	1.2200	1.2200	1.2200	1.2200	+12.963%	6	2,736	-5.738%
2025-09-16	1.2000	1.2000	1.0800	1.0800	-18.182%	9	2,730	+6.481%
2025-09-15	1.3200	1.3200	1.3200	1.3200	-3.650%	5	2,735	-12.879%
2025-09-09	1.3700	1.3700	1.3700	1.3700	+5.385%	1	2,730	-16.058%
2025-09-08	1.2800	1.3000	1.2800	1.3000	-2.256%	11	2,731	-11.538%
2025-09-05	1.3300	1.3300	1.3300	1.3300	-5.000%	1	2,734	-13.534%
2025-08-29	1.4400	1.4700	1.4000	1.4000	-1.408%	7	2,736	-17.857%
2025-08-27	1.3600	1.4200	1.3500	1.4200	+13.600%	7	2,736	-19.014%
2025-08-25	1.2500	1.2500	1.2500	1.2500	+64.474%	1	2,732	-8.000%
2025-08-22	0.7600	0.7600	0.7600	0.7600	-26.923%	1	2,731	+51.316%
2025-08-19	1.0400	1.0400	1.0400	1.0400	+10.638%	5	2,731	+10.577%
2025-08-18	0.9400	0.9400	0.9400	0.9400	-6.000%	1	2,736	+22.340%
2025-08-15	1.0000	1.0000	1.0000	1.0000	-4.762%	5	2,737	+15.000%
2025-08-14	0.9900	1.0500	0.9900	1.0500	+32.911%	16	2,732	+9.524%
2025-08-07	0.7800	0.8000	0.7600	0.7900	-15.054%	1,100	2,724	+45.570%
2025-08-05	0.9300	0.9300	0.9300	0.9300	+4.494%	2	1,624	+23.656%
2025-08-01	0.8900	0.8900	0.8900	0.8900	-21.239%	4	1,622	+29.213%
2025-07-30	1.1300	1.1300	1.1300	1.1300	-2.586%	2	1,626	+1.770%
2025-07-28	1.2000	1.2000	1.1600	1.1600	-4.918%	4	1,624	-0.862%
2025-07-25	1.2200	1.2200	1.2200	1.2200	-7.576%	1	1,620	-5.738%
2025-07-23	1.2500	1.3200	1.2500	1.3200	+1.538%	3	1,619	-12.879%
2025-07-22	1.3000	1.3000	1.3000	1.3000	+1.563%	4	1,618	-11.538%
2025-07-21	1.2000	1.2800	1.2000	1.2800	+6.667%	2	1,618	-10.156%
2025-07-18	1.2000	1.2000	1.2000	1.2000	+9.091%	10	1,618	-4.167%
2025-07-15	1.1200	1.1600	1.1000	1.1000	-2.655%	12	1,618	+4.545%
2025-07-14	1.1200	1.1500	1.1100	1.1300	-5.042%	5	1,618	+1.770%
2025-07-11	1.1500	1.1900	1.1500	1.1900	-5.556%	2	1,617	-3.361%
2025-07-09	1.3000	1.3000	1.2600	1.2600	+5.000%	80	1,617	-8.730%
2025-07-08	1.2000	1.2400	1.1900	1.2000	-4.762%	180	1,541	-4.167%
2025-07-07	1.2600	1.2600	1.2600	1.2600	+5.000%	2	1,367	-8.730%
2025-07-03	1.2300	1.2500	1.2000	1.2000	+2.564%	4	1,362	-4.167%
2025-07-02	1.1000	1.1700	1.1000	1.1700	+13.592%	5	1,362	-1.709%
2025-07-01	1.0000	1.0300	1.0000	1.0300	+19.767%	5	1,357	+11.650%
2025-06-30	0.8600	0.8600	0.8600	0.8600	+1.176%	1,226	1,352	+33.721%
2025-06-26	0.6600	0.8500	0.6600	0.8500	+14.865%	8	126	+35.294%
2025-06-24	0.7400	0.7400	0.7400	0.7400	+17.460%	8	118	+55.405%
2025-06-20	0.6300	0.6300	0.6300	0.6300	-10.000%	4	110	+82.540%
2025-06-03	0.7000	0.7000	0.7000	0.7000	+20.690%	1	108	+64.286%
2025-05-23	0.5500	0.5800	0.5500	0.5800	-28.395%	18	106	+98.276%
2025-05-12	0.8100	0.8100	0.8100	0.8100	+17.391%	7	106	+41.975%
2025-05-02	0.6400	0.6900	0.5800	0.6900	+86.486%	32	99	+66.667%
2025-04-23	0.3700	0.3700	0.3700	0.3700	-27.451%	10	87	+210.811%
2025-04-15	0.5100	0.5100	0.5100	0.5100	0.000%	1	77	+125.490%
2025-04-03	0.5200	0.5200	0.5100	0.5100	-31.081%	5	78	+125.490%
2025-04-01	0.7400	0.7400	0.7400	0.7400	-2.632%	2	83	+55.405%
2025-03-31	0.7000	0.7600	0.7000	0.7600	-24.000%	6	85	+51.316%
2025-03-25	1.0000	1.0000	1.0000	1.0000	+23.457%	1	83	+15.000%
2025-03-12	0.8100	0.8100	0.8100	0.8100	+10.959%	1	82	+41.975%
2025-03-10	0.7300	0.7300	0.7300	0.7300	-14.118%	2	83	+57.534%
2025-03-04	0.9800	0.9800	0.8500	0.8500	-26.087%	2	81	+35.294%
2025-03-03	1.1300	1.1500	1.1300	1.1500	+4.545%	2	80	0.000%
2025-02-27	1.1000	1.1000	1.1000	1.1000	-12.000%	5	80	+4.545%
2025-02-14	1.2500	1.2500	1.2500	1.2500	+2.459%	24	73	-8.000%
2025-02-11	1.2200	1.2200	1.2200	1.2200	-2.400%	1	73	-5.738%
2025-01-29	1.2500	1.2500	1.2500	1.2500	0.000%	1	72	-8.000%
2025-01-24	1.2500	1.2500	1.2500	1.2500	+9.649%	10	71	-8.000%
2025-01-23	1.1400	1.1400	1.1400	1.1400	+3.636%	1	66	+0.877%
2025-01-21	1.1000	1.1000	1.1000	1.1000	-29.487%	10	56	+4.545%
2025-01-17	1.5300	1.5600	1.5300	1.5600	+13.043%	4	56	-26.282%
2025-01-16	1.7200	1.7200	1.3800	1.3800	-9.211%	2	56	-16.667%
2025-01-15	1.5200	1.5200	1.5200	1.5200	+16.923%	1	55	-24.342%
2025-01-14	1.2000	1.3000	1.2000	1.3000	+12.069%	4	55	-11.538%
2024-12-19	1.1600	1.1600	1.1600	1.1600	-8.661%	1	51	-0.862%
2024-12-18	1.2700	1.2700	1.2700	1.2700	-14.189%	2	50	-9.449%
2024-12-17	1.4800	1.4800	1.4800	1.4800	-7.500%	1	52	-22.297%
2024-12-16	1.6000	1.6000	1.6000	1.6000	-1.235%	1	52	-28.125%
2024-12-11	1.6200	1.6200	1.6200	1.6200	-19.403%	1	52	-29.012%
2024-11-18	2.0100	2.0100	2.0100	2.0100	-6.512%	4	51	-42.786%
2024-11-13	2.1500	2.1500	2.1500	2.1500	+6.436%	4	47	-46.512%
2024-11-07	2.0200	2.0200	2.0200	2.0200	-11.013%	5	43	-43.069%
2024-11-06	2.2000	2.2700	1.7900	2.2700	+62.143%	5	38	-49.339%
2024-10-29	1.3200	1.4000	1.3200	1.4000	+18.644%	2	34	-17.857%
2024-10-23	1.2500	1.2500	1.1800	1.1800	-6.349%	2	34	-2.542%
2024-10-21	1.0800	1.3800	1.0700	1.2600	-17.105%	11	32	-8.730%
2024-10-15	1.5000	1.5200	1.5000	1.5200	+7.801%	2	21	-24.342%
2024-10-11	1.4000	1.4100	1.4000	1.4100	+15.574%	6	19	-18.440%
2024-10-09	1.1500	1.2300	1.1500	1.2200	+15.094%	11	17	-5.738%
2024-09-25	1.0600	1.0600	1.0600	1.0600	-17.188%	1	7	+8.491%
2024-09-20	1.2800	1.2800	1.2800	1.2800	-5.882%	2	6	-10.156%
2024-09-19	1.3600	1.3700	1.3600	1.3600	+13.333%	3	5	-15.441%
2024-09-18	1.2000	1.2000	1.2000	1.2000	+71.429%	1	2	-4.167%
2024-09-16	0.7000	0.7000	0.7000	0.7000	0.000%	1	1	+64.286%