Dark

KEY20270115C25
KEY Jan 15 2027 25.00 Call (KEY270115C00025000)
option OPRA

EOD

Jul 1, 2026

1.24+7.826%(+0.09)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.2500	1.2500	1.2400	1.2400	+7.826%	10	5,647	0.000%
2026-06-29	1.1500	1.1500	1.1500	1.1500	-12.879%	3	5,647	+7.826%
2026-06-25	1.4000	1.4400	1.3200	1.3200	+10.000%	8	5,644	-6.061%
2026-06-24	1.2000	1.2000	1.2000	1.2000	+6.195%	7	5,639	+3.333%
2026-06-23	1.1300	1.1300	1.1300	1.1300	+5.607%	1	5,632	+9.735%
2026-06-22	1.1100	1.1100	1.0000	1.0700	+3.883%	47	5,633	+15.888%
2026-06-18	1.0300	1.0300	1.0300	1.0300	-6.364%	1	5,535	+20.388%
2026-06-17	1.1100	1.1700	1.1000	1.1000	+10.000%	90	5,535	+12.727%
2026-06-16	1.0000	1.0000	1.0000	1.0000	-16.667%	8	5,535	+24.000%
2026-06-15	1.2000	1.2000	1.2000	1.2000	+26.316%	5	5,527	+3.333%
2026-06-11	0.9000	0.9500	0.9000	0.9500	+7.955%	19	5,527	+30.526%
2026-06-10	0.9500	0.9500	0.8800	0.8800	-2.222%	6	5,508	+40.909%
2026-06-09	0.9000	0.9000	0.9000	0.9000	+5.882%	25	5,509	+37.778%
2026-06-08	0.8500	0.8500	0.8500	0.8500	-5.556%	1	5,484	+45.882%
2026-06-05	0.9000	0.9000	0.9000	0.9000	+20.000%	5	5,483	+37.778%
2026-06-04	0.7500	0.7600	0.7500	0.7500	+15.385%	17	5,483	+65.333%
2026-06-03	0.6500	0.6500	0.6500	0.6500	-7.143%	1	5,468	+90.769%
2026-06-02	0.7000	0.7000	0.7000	0.7000	+7.692%	3	5,468	+77.143%
2026-05-28	0.6500	0.6500	0.6500	0.6500	-13.333%	1	5,466	+90.769%
2026-05-27	0.8000	0.8000	0.7500	0.7500	0.000%	7	5,466	+65.333%
2026-05-22	0.7500	0.7500	0.7500	0.7500	+2.740%	1	5,460	+65.333%
2026-05-21	0.7500	0.7500	0.7000	0.7300	+4.286%	62	5,459	+69.863%
2026-05-20	0.7000	0.7000	0.7000	0.7000	+7.692%	1	5,459	+77.143%
2026-05-19	0.6500	0.6500	0.6500	0.6500	0.000%	2	5,513	+90.769%
2026-05-18	0.7000	0.7000	0.6500	0.6500	0.000%	3	5,513	+90.769%
2026-05-15	0.6500	0.6500	0.6500	0.6500	+8.333%	1	5,513	+90.769%
2026-05-13	0.6500	0.6500	0.6000	0.6000	-13.043%	2	5,512	+106.667%
2026-05-12	0.7000	0.7000	0.6000	0.6900	-13.750%	34	5,512	+79.710%
2026-05-11	0.8000	0.8000	0.8000	0.8000	+6.667%	2	5,512	+55.000%
2026-05-08	0.8000	0.8000	0.7500	0.7500	-11.765%	6	5,493	+65.333%
2026-05-05	0.8500	0.8500	0.8500	0.8500	+6.250%	61	5,493	+45.882%
2026-05-04	0.8000	0.8000	0.8000	0.8000	-11.111%	1	5,432	+55.000%
2026-05-01	0.9000	0.9000	0.9000	0.9000	-5.263%	16	5,415	+37.778%
2026-04-30	1.0000	1.0000	0.9500	0.9500	-5.000%	15	5,415	+30.526%
2026-04-28	1.0000	1.0000	0.9800	1.0000	-9.091%	7	5,405	+24.000%
2026-04-22	1.1000	1.1000	1.1000	1.1000	+10.000%	2	5,405	+12.727%
2026-04-20	1.0000	1.0500	1.0000	1.0000	+4.167%	14	5,405	+24.000%
2026-04-17	1.0000	1.0000	0.9500	0.9600	+5.495%	29	5,411	+29.167%
2026-04-16	0.9000	0.9100	0.9000	0.9100	+1.111%	63	5,397	+36.264%
2026-04-15	0.9000	0.9400	0.9000	0.9000	-5.263%	59	5,460	+37.778%
2026-04-14	0.8900	0.9500	0.8900	0.9500	-2.062%	21	5,408	+30.526%
2026-04-09	0.9500	0.9700	0.9500	0.9700	+15.476%	40	5,387	+27.835%
2026-04-08	0.8000	0.8400	0.8000	0.8400	+18.310%	2	5,347	+47.619%
2026-04-02	0.7100	0.7100	0.7100	0.7100	+1.429%	1	5,345	+74.648%
2026-03-31	0.6800	0.7000	0.6800	0.7000	+6.061%	5	5,345	+77.143%
2026-03-30	0.6600	0.6600	0.6600	0.6600	+1.538%	2	5,346	+87.879%
2026-03-24	0.6000	0.6500	0.6000	0.6500	+41.304%	30	5,348	+90.769%
2026-03-23	0.4600	0.4600	0.4600	0.4600	-16.364%	1	5,328	+169.565%
2026-03-20	0.5500	0.5500	0.5500	0.5500	+12.245%	1	5,328	+125.455%
2026-03-18	0.5000	0.5000	0.4900	0.4900	+4.255%	110	5,327	+153.061%
2026-03-17	0.4700	0.4700	0.4700	0.4700	-6.000%	4	5,227	+163.830%
2026-03-13	0.5000	0.5000	0.5000	0.5000	-9.091%	4	5,223	+148.000%
2026-03-12	0.5500	0.5500	0.5500	0.5500	-12.698%	3	5,219	+125.455%
2026-03-11	0.6300	0.6300	0.6300	0.6300	+6.780%	1	5,216	+96.825%
2026-03-06	0.6500	0.6500	0.5900	0.5900	-22.368%	21	5,215	+110.169%
2026-03-05	0.7600	0.7600	0.7600	0.7600	-8.434%	6	5,218	+63.158%
2026-03-04	0.8300	0.8300	0.8300	0.8300	0.000%	9	5,218	+49.398%
2026-03-03	0.9000	0.9000	0.8300	0.8300	-7.778%	13	5,218	+49.398%
2026-03-02	0.9300	0.9300	0.9000	0.9000	+5.882%	126	5,219	+37.778%
2026-02-27	0.8700	0.8700	0.8500	0.8500	-29.167%	37	5,219	+45.882%
2026-02-26	1.2000	1.2000	1.2000	1.2000	+25.000%	1	5,223	+3.333%
2026-02-25	0.9600	0.9600	0.9600	0.9600	-2.041%	88	5,223	+29.167%
2026-02-24	0.9800	0.9800	0.9800	0.9800	+8.889%	1	5,223	+26.531%
2026-02-23	0.9500	0.9500	0.9000	0.9000	-25.000%	31	5,222	+37.778%
2026-02-18	1.2000	1.2000	1.2000	1.2000	+6.195%	10	5,240	+3.333%
2026-02-17	1.1300	1.1300	1.1300	1.1300	-5.833%	1	5,235	+9.735%
2026-02-12	1.4400	1.4400	1.2000	1.2000	-20.000%	247	5,235	+3.333%
2026-02-11	1.5000	1.5000	1.5000	1.5000	-10.180%	1	5,206	-17.333%
2026-02-10	1.6700	1.6700	1.6700	1.6700	-4.023%	4	5,205	-25.749%
2026-02-09	1.6200	1.9000	1.6200	1.7400	0.000%	301	5,207	-28.736%
2026-02-06	1.7400	1.7400	1.7400	1.7400	+17.568%	25	5,105	-28.736%
2026-02-05	1.4800	1.4800	1.4800	1.4800	-8.075%	2	5,100	-16.216%
2026-02-04	1.5000	1.6100	1.4900	1.6100	+24.806%	11	5,098	-22.981%
2026-02-03	1.2400	1.2900	1.2100	1.2900	+17.273%	96	5,095	-3.876%
2026-02-02	1.1000	1.1000	1.1000	1.1000	+3.774%	1	5,091	+12.727%
2026-01-30	1.0100	1.0600	1.0100	1.0600	+34.177%	96	5,091	+16.981%
2026-01-28	0.7900	0.7900	0.7900	0.7900	-15.957%	9	5,068	+56.962%
2026-01-26	0.9400	0.9400	0.9400	0.9400	-18.966%	16	5,068	+31.915%
2026-01-22	1.1800	1.1800	1.1600	1.1600	-1.695%	7	5,052	+6.897%
2026-01-21	0.9500	1.1800	0.9500	1.1800	+24.211%	325	5,049	+5.085%
2026-01-15	0.9900	0.9900	0.9500	0.9500	+6.742%	8	4,789	+30.526%
2026-01-14	0.8900	0.8900	0.8900	0.8900	-6.316%	18	4,783	+39.326%
2026-01-13	0.9500	0.9500	0.9500	0.9500	+2.151%	2	4,783	+30.526%
2026-01-12	0.9300	0.9300	0.9300	0.9300	-15.455%	2	4,781	+33.333%
2026-01-09	1.0600	1.1000	1.0300	1.1000	+3.774%	6	4,781	+12.727%
2026-01-07	1.0600	1.0600	1.0600	1.0600	+0.952%	2	4,775	+16.981%
2026-01-06	1.0500	1.0500	1.0500	1.0500	+1.942%	10	4,775	+18.095%
2026-01-05	0.8900	1.1000	0.8900	1.0300	+17.045%	111	4,775	+20.388%
2026-01-02	0.8800	0.8800	0.8800	0.8800	-16.190%	10	4,765	+40.909%
2025-12-24	1.0500	1.0500	1.0500	1.0500	-1.869%	1	4,760	+18.095%
2025-12-23	1.0700	1.0700	1.0700	1.0700	+33.750%	9	4,760	+15.888%
2025-12-22	0.8000	0.8000	0.8000	0.8000	-21.569%	1	4,760	+55.000%
2025-12-19	1.0200	1.0300	1.0200	1.0200	+4.082%	87	4,759	+21.569%
2025-12-18	0.9800	0.9800	0.9800	0.9800	+15.294%	1	4,679	+26.531%
2025-12-17	0.8500	0.8500	0.8500	0.8500	0.000%	20	4,678	+45.882%
2025-12-16	0.8500	0.8500	0.8500	0.8500	-10.526%	4	4,658	+45.882%
2025-12-12	0.9600	0.9600	0.9500	0.9500	+5.556%	20	4,654	+30.526%
2025-12-11	0.9000	0.9000	0.9000	0.9000	-5.263%	2	4,654	+37.778%
2025-12-10	0.8500	0.9500	0.8200	0.9500	+23.377%	34	4,652	+30.526%
2025-12-09	0.7300	0.8500	0.6400	0.7700	+87.805%	1,370	4,651	+61.039%
2025-11-25	0.3700	0.4100	0.3700	0.4100	+36.667%	20	3,759	+202.439%
2025-11-18	0.3000	0.3000	0.3000	0.3000	-31.818%	20	3,739	+313.333%
2025-10-29	0.3600	0.4400	0.3600	0.4400	+12.821%	2	3,739	+181.818%
2025-10-27	0.3900	0.3900	0.3900	0.3900	+18.182%	1	3,739	+217.949%
2025-10-22	0.3300	0.3300	0.3300	0.3300	-21.429%	45	3,739	+275.758%
2025-10-16	0.3500	0.4200	0.3200	0.4200	-2.326%	951	3,739	+195.238%
2025-10-14	0.4300	0.4300	0.4300	0.4300	+10.256%	10	4,085	+188.372%
2025-10-13	0.3900	0.3900	0.3900	0.3900	-13.333%	35	4,090	+217.949%
2025-10-10	0.4500	0.4500	0.4500	0.4500	-10.000%	50	4,055	+175.556%
2025-10-08	0.5000	0.5000	0.5000	0.5000	-9.091%	110	4,005	+148.000%
2025-10-06	0.5800	0.5800	0.5500	0.5500	-3.509%	215	4,005	+125.455%
2025-10-03	0.5700	0.5700	0.5700	0.5700	-12.308%	100	3,790	+117.544%
2025-09-26	0.6500	0.6500	0.6500	0.6500	+14.035%	1,300	3,690	+90.769%
2025-09-24	0.5700	0.5700	0.5700	0.5700	-5.000%	10	2,390	+117.544%
2025-09-23	0.6000	0.6000	0.6000	0.6000	-7.692%	5	2,380	+106.667%
2025-09-18	0.6200	0.6800	0.6100	0.6500	+6.557%	6	2,385	+90.769%
2025-09-15	0.6200	0.6200	0.6100	0.6100	-10.294%	440	2,385	+103.279%
2025-09-11	0.6800	0.6800	0.6800	0.6800	+4.615%	12	1,945	+82.353%
2025-09-10	0.6500	0.6500	0.6500	0.6500	+8.333%	110	1,933	+90.769%
2025-09-08	0.6000	0.6000	0.6000	0.6000	+9.091%	50	1,933	+106.667%
2025-09-05	0.5500	0.5500	0.5500	0.5500	-14.063%	1	1,883	+125.455%
2025-09-03	0.6400	0.6400	0.6400	0.6400	-5.882%	50	1,883	+93.750%
2025-09-02	0.6300	0.6800	0.6300	0.6800	-4.225%	27	1,838	+82.353%
2025-08-29	0.7100	0.7100	0.7100	0.7100	+4.412%	10	1,803	+74.648%
2025-08-26	0.6600	0.6800	0.6600	0.6800	+41.667%	76	1,803	+82.353%
2025-08-19	0.4800	0.4800	0.4800	0.4800	0.000%	3	1,730	+158.333%
2025-08-18	0.5000	0.5000	0.4500	0.4800	+17.073%	7	1,727	+158.333%
2025-08-07	0.4100	0.4100	0.4100	0.4100	0.000%	110	1,727	+202.439%
2025-08-06	0.4100	0.4100	0.4100	0.4100	-6.818%	20	1,734	+202.439%
2025-08-01	0.4000	0.4400	0.3800	0.4400	-26.667%	5	1,714	+181.818%
2025-07-30	0.5500	0.6000	0.5500	0.6000	+9.091%	2	1,711	+106.667%
2025-07-28	0.5500	0.5500	0.5500	0.5500	-12.698%	110	1,712	+125.455%
2025-07-25	0.6300	0.6300	0.5800	0.6300	-3.077%	3	1,628	+96.825%
2025-07-24	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,627	+90.769%
2025-07-23	0.6800	0.6800	0.6500	0.6500	0.000%	71	1,627	+90.769%
2025-07-22	0.6500	0.6500	0.6500	0.6500	0.000%	3	1,556	+90.769%
2025-07-14	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,553	+90.769%
2025-07-09	0.6700	0.6700	0.6500	0.6500	0.000%	1,458	1,553	+90.769%
2025-07-07	0.6500	0.6500	0.6500	0.6500	+85.714%	1	98	+90.769%
2025-06-25	0.3500	0.3500	0.3500	0.3500	0.000%	1	98	+254.286%
2025-06-16	0.3500	0.3500	0.3500	0.3500	-10.256%	5	99	+254.286%
2025-06-09	0.3900	0.3900	0.3900	0.3900	+44.444%	2	99	+217.949%
2025-04-25	0.2700	0.2700	0.2700	0.2700	0.000%	140	99	+359.259%
2025-04-24	0.2700	0.2700	0.2700	0.2700	-37.209%	1	102	+359.259%
2025-03-10	0.4300	0.4300	0.4300	0.4300	-14.000%	2	101	+188.372%
2025-03-06	0.5000	0.5000	0.5000	0.5000	-24.242%	2	103	+148.000%
2025-03-03	0.6300	0.6600	0.6300	0.6600	+29.412%	2	101	+87.879%
2025-02-25	0.5100	0.5100	0.5100	0.5100	-21.538%	2	103	+143.137%
2025-02-03	0.6500	0.6500	0.6500	0.6500	+1.563%	50	103	+90.769%
2025-01-24	0.6300	0.6400	0.6300	0.6400	+3.226%	28	53	+93.750%
2025-01-22	0.6200	0.6200	0.6200	0.6200	-4.615%	23	42	+100.000%
2025-01-21	0.6500	0.6500	0.6500	0.6500	-29.348%	1	19	+90.769%
2025-01-15	0.9200	0.9200	0.9200	0.9200	-36.111%	1	18	+34.783%
2024-12-02	1.4400	1.4400	1.4400	1.4400	+2.128%	4	17	-13.889%
2024-11-29	1.4100	1.4100	1.4100	1.4100	-6.000%	6	14	-12.057%
2024-11-25	1.5000	1.5000	1.5000	1.5000	+14.504%	7	14	-17.333%
2024-11-07	1.3100	1.3100	1.3100	1.3100	+31.000%	1	7	-5.344%
2024-11-06	1.0000	1.0000	1.0000	1.0000	+42.857%	1	6	+24.000%
2024-10-23	0.7000	0.7000	0.7000	0.7000	-11.392%	1	5	+77.143%
2024-10-14	0.7900	0.7900	0.7900	0.7900	+3.947%	4	5	+56.962%
2024-10-11	0.7600	0.7600	0.7600	0.7600	-9.524%	2	1	+63.158%
2024-09-24	0.8400	0.8400	0.8400	0.8400	0.000%	1	1	+47.619%