Dark

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

EOD

Sep 1, 2026

0.2500-16.667%(-0.0500)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.2300	0.2500	0.1500	0.2500	-16.667%	50	5,906	0.000%
2026-08-31	0.3000	0.3000	0.3000	0.3000	-14.286%	1	5,955	-16.667%
2026-08-28	0.3500	0.3500	0.3500	0.3500	0.000%	3	5,955	-28.571%
2026-08-27	0.3400	0.3500	0.3400	0.3500	-7.895%	48	5,957	-28.571%
2026-08-26	0.3800	0.3800	0.3800	0.3800	+11.765%	25	5,951	-34.211%
2026-08-25	0.3500	0.3500	0.3400	0.3400	+3.030%	43	5,976	-26.471%
2026-08-24	0.3500	0.4000	0.3300	0.3300	-13.158%	75	5,958	-24.242%
2026-08-21	0.4000	0.4000	0.3500	0.3800	-5.000%	113	5,915	-34.211%
2026-08-20	0.4000	0.4000	0.3600	0.4000	-11.111%	29	6,016	-37.500%
2026-08-19	0.5000	0.5000	0.4500	0.4500	-44.444%	54	5,991	-44.444%
2026-08-17	0.8100	0.8100	0.8100	0.8100	+1.250%	1	5,956	-69.136%
2026-08-14	0.8000	0.8000	0.8000	0.8000	+6.667%	1	5,957	-68.750%
2026-08-13	0.7500	0.7500	0.7500	0.7500	+7.143%	5	5,956	-66.667%
2026-08-12	0.7000	0.7000	0.7000	0.7000	0.000%	3	5,951	-64.286%
2026-08-11	0.7000	0.7000	0.7000	0.7000	0.000%	1	5,948	-64.286%
2026-08-07	0.7000	0.7000	0.7000	0.7000	+1.449%	6	5,948	-64.286%
2026-08-06	0.7000	0.7000	0.6900	0.6900	-18.824%	30	5,942	-63.768%
2026-08-05	0.8500	0.8500	0.8500	0.8500	-5.556%	41	5,932	-70.588%
2026-08-04	0.9000	0.9000	0.8700	0.9000	+20.000%	5	5,892	-72.222%
2026-08-03	0.7500	0.7500	0.7500	0.7500	+15.385%	10	5,889	-66.667%
2026-07-30	0.6500	0.6500	0.6500	0.6500	-1.515%	35	5,879	-61.538%
2026-07-29	0.6600	0.6600	0.6600	0.6600	-12.000%	1	5,844	-62.121%
2026-07-28	0.7500	0.7500	0.7500	0.7500	+7.143%	28	5,844	-66.667%
2026-07-27	0.7000	0.7000	0.7000	0.7000	-6.667%	2	5,816	-64.286%
2026-07-24	0.7500	0.7500	0.7500	0.7500	-6.250%	1	5,816	-66.667%
2026-07-23	0.8500	0.8500	0.8000	0.8000	-20.000%	22	5,817	-68.750%
2026-07-21	0.9500	1.0000	0.9000	1.0000	-4.762%	6	5,817	-75.000%
2026-07-20	1.1500	1.1500	1.0500	1.0500	-18.605%	12	5,815	-76.190%
2026-07-17	1.3000	1.3000	1.2900	1.2900	-7.857%	11	5,824	-80.620%
2026-07-16	1.3400	1.4000	1.3400	1.4000	+12.000%	7	5,813	-82.143%
2026-07-15	1.1200	1.2500	1.1200	1.2500	+14.679%	61	5,807	-80.000%
2026-07-14	1.0900	1.0900	1.0500	1.0900	-0.909%	30	5,773	-77.064%
2026-07-13	1.1000	1.1000	1.1000	1.1000	-4.348%	5	5,763	-77.273%
2026-07-10	1.1000	1.1500	1.1000	1.1500	+9.524%	12	5,758	-78.261%
2026-07-09	1.0500	1.0500	1.0500	1.0500	+10.526%	123	5,746	-76.190%
2026-07-08	0.9500	0.9500	0.9000	0.9500	-24.000%	15	5,660	-73.684%
2026-07-07	1.2500	1.2500	1.2500	1.2500	+0.806%	23	5,670	-80.000%
2026-07-01	1.2500	1.2500	1.2400	1.2400	+7.826%	10	5,647	-79.839%
2026-06-29	1.1500	1.1500	1.1500	1.1500	-12.879%	3	5,647	-78.261%
2026-06-25	1.4000	1.4400	1.3200	1.3200	+10.000%	8	5,644	-81.061%
2026-06-24	1.2000	1.2000	1.2000	1.2000	+6.195%	7	5,639	-79.167%
2026-06-23	1.1300	1.1300	1.1300	1.1300	+5.607%	1	5,632	-77.876%
2026-06-22	1.1100	1.1100	1.0000	1.0700	+3.883%	47	5,633	-76.636%
2026-06-18	1.0300	1.0300	1.0300	1.0300	-6.364%	1	5,535	-75.728%
2026-06-17	1.1100	1.1700	1.1000	1.1000	+10.000%	90	5,535	-77.273%
2026-06-16	1.0000	1.0000	1.0000	1.0000	-16.667%	8	5,535	-75.000%
2026-06-15	1.2000	1.2000	1.2000	1.2000	+26.316%	5	5,527	-79.167%
2026-06-11	0.9000	0.9500	0.9000	0.9500	+7.955%	19	5,527	-73.684%
2026-06-10	0.9500	0.9500	0.8800	0.8800	-2.222%	6	5,508	-71.591%
2026-06-09	0.9000	0.9000	0.9000	0.9000	+5.882%	25	5,509	-72.222%
2026-06-08	0.8500	0.8500	0.8500	0.8500	-5.556%	1	5,484	-70.588%
2026-06-05	0.9000	0.9000	0.9000	0.9000	+20.000%	5	5,483	-72.222%
2026-06-04	0.7500	0.7600	0.7500	0.7500	+15.385%	17	5,483	-66.667%
2026-06-03	0.6500	0.6500	0.6500	0.6500	-7.143%	1	5,468	-61.538%
2026-06-02	0.7000	0.7000	0.7000	0.7000	+7.692%	3	5,468	-64.286%
2026-05-28	0.6500	0.6500	0.6500	0.6500	-13.333%	1	5,466	-61.538%
2026-05-27	0.8000	0.8000	0.7500	0.7500	0.000%	7	5,466	-66.667%
2026-05-22	0.7500	0.7500	0.7500	0.7500	+2.740%	1	5,460	-66.667%
2026-05-21	0.7500	0.7500	0.7000	0.7300	+4.286%	62	5,459	-65.753%
2026-05-20	0.7000	0.7000	0.7000	0.7000	+7.692%	1	5,459	-64.286%
2026-05-19	0.6500	0.6500	0.6500	0.6500	0.000%	2	5,513	-61.538%
2026-05-18	0.7000	0.7000	0.6500	0.6500	0.000%	3	5,513	-61.538%
2026-05-15	0.6500	0.6500	0.6500	0.6500	+8.333%	1	5,513	-61.538%
2026-05-13	0.6500	0.6500	0.6000	0.6000	-13.043%	2	5,512	-58.333%
2026-05-12	0.7000	0.7000	0.6000	0.6900	-13.750%	34	5,512	-63.768%
2026-05-11	0.8000	0.8000	0.8000	0.8000	+6.667%	2	5,512	-68.750%
2026-05-08	0.8000	0.8000	0.7500	0.7500	-11.765%	6	5,493	-66.667%
2026-05-05	0.8500	0.8500	0.8500	0.8500	+6.250%	61	5,493	-70.588%
2026-05-04	0.8000	0.8000	0.8000	0.8000	-11.111%	1	5,432	-68.750%
2026-05-01	0.9000	0.9000	0.9000	0.9000	-5.263%	16	5,415	-72.222%
2026-04-30	1.0000	1.0000	0.9500	0.9500	-5.000%	15	5,415	-73.684%
2026-04-28	1.0000	1.0000	0.9800	1.0000	-9.091%	7	5,405	-75.000%
2026-04-22	1.1000	1.1000	1.1000	1.1000	+10.000%	2	5,405	-77.273%
2026-04-20	1.0000	1.0500	1.0000	1.0000	+4.167%	14	5,405	-75.000%
2026-04-17	1.0000	1.0000	0.9500	0.9600	+5.495%	29	5,411	-73.958%
2026-04-16	0.9000	0.9100	0.9000	0.9100	+1.111%	63	5,397	-72.527%
2026-04-15	0.9000	0.9400	0.9000	0.9000	-5.263%	59	5,460	-72.222%
2026-04-14	0.8900	0.9500	0.8900	0.9500	-2.062%	21	5,408	-73.684%
2026-04-09	0.9500	0.9700	0.9500	0.9700	+15.476%	40	5,387	-74.227%
2026-04-08	0.8000	0.8400	0.8000	0.8400	+18.310%	2	5,347	-70.238%
2026-04-02	0.7100	0.7100	0.7100	0.7100	+1.429%	1	5,345	-64.789%
2026-03-31	0.6800	0.7000	0.6800	0.7000	+6.061%	5	5,345	-64.286%
2026-03-30	0.6600	0.6600	0.6600	0.6600	+1.538%	2	5,346	-62.121%
2026-03-24	0.6000	0.6500	0.6000	0.6500	+41.304%	30	5,348	-61.538%
2026-03-23	0.4600	0.4600	0.4600	0.4600	-16.364%	1	5,328	-45.652%
2026-03-20	0.5500	0.5500	0.5500	0.5500	+12.245%	1	5,328	-54.545%
2026-03-18	0.5000	0.5000	0.4900	0.4900	+4.255%	110	5,327	-48.980%
2026-03-17	0.4700	0.4700	0.4700	0.4700	-6.000%	4	5,227	-46.809%
2026-03-13	0.5000	0.5000	0.5000	0.5000	-9.091%	4	5,223	-50.000%
2026-03-12	0.5500	0.5500	0.5500	0.5500	-12.698%	3	5,219	-54.545%
2026-03-11	0.6300	0.6300	0.6300	0.6300	+6.780%	1	5,216	-60.317%
2026-03-06	0.6500	0.6500	0.5900	0.5900	-22.368%	21	5,215	-57.627%
2026-03-05	0.7600	0.7600	0.7600	0.7600	-8.434%	6	5,218	-67.105%
2026-03-04	0.8300	0.8300	0.8300	0.8300	0.000%	9	5,218	-69.880%
2026-03-03	0.9000	0.9000	0.8300	0.8300	-7.778%	13	5,218	-69.880%
2026-03-02	0.9300	0.9300	0.9000	0.9000	+5.882%	126	5,219	-72.222%
2026-02-27	0.8700	0.8700	0.8500	0.8500	-29.167%	37	5,219	-70.588%
2026-02-26	1.2000	1.2000	1.2000	1.2000	+25.000%	1	5,223	-79.167%
2026-02-25	0.9600	0.9600	0.9600	0.9600	-2.041%	88	5,223	-73.958%
2026-02-24	0.9800	0.9800	0.9800	0.9800	+8.889%	1	5,223	-74.490%
2026-02-23	0.9500	0.9500	0.9000	0.9000	-25.000%	31	5,222	-72.222%
2026-02-18	1.2000	1.2000	1.2000	1.2000	+6.195%	10	5,240	-79.167%
2026-02-17	1.1300	1.1300	1.1300	1.1300	-5.833%	1	5,235	-77.876%
2026-02-12	1.4400	1.4400	1.2000	1.2000	-20.000%	247	5,235	-79.167%
2026-02-11	1.5000	1.5000	1.5000	1.5000	-10.180%	1	5,206	-83.333%
2026-02-10	1.6700	1.6700	1.6700	1.6700	-4.023%	4	5,205	-85.030%
2026-02-09	1.6200	1.9000	1.6200	1.7400	0.000%	301	5,207	-85.632%
2026-02-06	1.7400	1.7400	1.7400	1.7400	+17.568%	25	5,105	-85.632%
2026-02-05	1.4800	1.4800	1.4800	1.4800	-8.075%	2	5,100	-83.108%
2026-02-04	1.5000	1.6100	1.4900	1.6100	+24.806%	11	5,098	-84.472%
2026-02-03	1.2400	1.2900	1.2100	1.2900	+17.273%	96	5,095	-80.620%
2026-02-02	1.1000	1.1000	1.1000	1.1000	+3.774%	1	5,091	-77.273%
2026-01-30	1.0100	1.0600	1.0100	1.0600	+34.177%	96	5,091	-76.415%
2026-01-28	0.7900	0.7900	0.7900	0.7900	-15.957%	9	5,068	-68.354%
2026-01-26	0.9400	0.9400	0.9400	0.9400	-18.966%	16	5,068	-73.404%
2026-01-22	1.1800	1.1800	1.1600	1.1600	-1.695%	7	5,052	-78.448%
2026-01-21	0.9500	1.1800	0.9500	1.1800	+24.211%	325	5,049	-78.814%
2026-01-15	0.9900	0.9900	0.9500	0.9500	+6.742%	8	4,789	-73.684%
2026-01-14	0.8900	0.8900	0.8900	0.8900	-6.316%	18	4,783	-71.910%
2026-01-13	0.9500	0.9500	0.9500	0.9500	+2.151%	2	4,783	-73.684%
2026-01-12	0.9300	0.9300	0.9300	0.9300	-15.455%	2	4,781	-73.118%
2026-01-09	1.0600	1.1000	1.0300	1.1000	+3.774%	6	4,781	-77.273%
2026-01-07	1.0600	1.0600	1.0600	1.0600	+0.952%	2	4,775	-76.415%
2026-01-06	1.0500	1.0500	1.0500	1.0500	+1.942%	10	4,775	-76.190%
2026-01-05	0.8900	1.1000	0.8900	1.0300	+17.045%	111	4,775	-75.728%
2026-01-02	0.8800	0.8800	0.8800	0.8800	-16.190%	10	4,765	-71.591%
2025-12-24	1.0500	1.0500	1.0500	1.0500	-1.869%	1	4,760	-76.190%
2025-12-23	1.0700	1.0700	1.0700	1.0700	+33.750%	9	4,760	-76.636%
2025-12-22	0.8000	0.8000	0.8000	0.8000	-21.569%	1	4,760	-68.750%
2025-12-19	1.0200	1.0300	1.0200	1.0200	+4.082%	87	4,759	-75.490%
2025-12-18	0.9800	0.9800	0.9800	0.9800	+15.294%	1	4,679	-74.490%
2025-12-17	0.8500	0.8500	0.8500	0.8500	0.000%	20	4,678	-70.588%
2025-12-16	0.8500	0.8500	0.8500	0.8500	-10.526%	4	4,658	-70.588%
2025-12-12	0.9600	0.9600	0.9500	0.9500	+5.556%	20	4,654	-73.684%
2025-12-11	0.9000	0.9000	0.9000	0.9000	-5.263%	2	4,654	-72.222%
2025-12-10	0.8500	0.9500	0.8200	0.9500	+23.377%	34	4,652	-73.684%
2025-12-09	0.7300	0.8500	0.6400	0.7700	+87.805%	1,370	4,651	-67.532%
2025-11-25	0.3700	0.4100	0.3700	0.4100	+36.667%	20	3,759	-39.024%
2025-11-18	0.3000	0.3000	0.3000	0.3000	-31.818%	20	3,739	-16.667%
2025-10-29	0.3600	0.4400	0.3600	0.4400	+12.821%	2	3,739	-43.182%
2025-10-27	0.3900	0.3900	0.3900	0.3900	+18.182%	1	3,739	-35.897%
2025-10-22	0.3300	0.3300	0.3300	0.3300	-21.429%	45	3,739	-24.242%
2025-10-16	0.3500	0.4200	0.3200	0.4200	-2.326%	951	3,739	-40.476%
2025-10-14	0.4300	0.4300	0.4300	0.4300	+10.256%	10	4,085	-41.860%
2025-10-13	0.3900	0.3900	0.3900	0.3900	-13.333%	35	4,090	-35.897%
2025-10-10	0.4500	0.4500	0.4500	0.4500	-10.000%	50	4,055	-44.444%
2025-10-08	0.5000	0.5000	0.5000	0.5000	-9.091%	110	4,005	-50.000%
2025-10-06	0.5800	0.5800	0.5500	0.5500	-3.509%	215	4,005	-54.545%
2025-10-03	0.5700	0.5700	0.5700	0.5700	-12.308%	100	3,790	-56.140%
2025-09-26	0.6500	0.6500	0.6500	0.6500	+14.035%	1,300	3,690	-61.538%
2025-09-24	0.5700	0.5700	0.5700	0.5700	-5.000%	10	2,390	-56.140%
2025-09-23	0.6000	0.6000	0.6000	0.6000	-7.692%	5	2,380	-58.333%
2025-09-18	0.6200	0.6800	0.6100	0.6500	+6.557%	6	2,385	-61.538%
2025-09-15	0.6200	0.6200	0.6100	0.6100	-10.294%	440	2,385	-59.016%
2025-09-11	0.6800	0.6800	0.6800	0.6800	+4.615%	12	1,945	-63.235%
2025-09-10	0.6500	0.6500	0.6500	0.6500	+8.333%	110	1,933	-61.538%
2025-09-08	0.6000	0.6000	0.6000	0.6000	+9.091%	50	1,933	-58.333%
2025-09-05	0.5500	0.5500	0.5500	0.5500	-14.063%	1	1,883	-54.545%
2025-09-03	0.6400	0.6400	0.6400	0.6400	-5.882%	50	1,883	-60.938%
2025-09-02	0.6300	0.6800	0.6300	0.6800	-4.225%	27	1,838	-63.235%
2025-08-29	0.7100	0.7100	0.7100	0.7100	+4.412%	10	1,803	-64.789%
2025-08-26	0.6600	0.6800	0.6600	0.6800	+41.667%	76	1,803	-63.235%
2025-08-19	0.4800	0.4800	0.4800	0.4800	0.000%	3	1,730	-47.917%
2025-08-18	0.5000	0.5000	0.4500	0.4800	+17.073%	7	1,727	-47.917%
2025-08-07	0.4100	0.4100	0.4100	0.4100	0.000%	110	1,727	-39.024%
2025-08-06	0.4100	0.4100	0.4100	0.4100	-6.818%	20	1,734	-39.024%
2025-08-01	0.4000	0.4400	0.3800	0.4400	-26.667%	5	1,714	-43.182%
2025-07-30	0.5500	0.6000	0.5500	0.6000	+9.091%	2	1,711	-58.333%
2025-07-28	0.5500	0.5500	0.5500	0.5500	-12.698%	110	1,712	-54.545%
2025-07-25	0.6300	0.6300	0.5800	0.6300	-3.077%	3	1,628	-60.317%
2025-07-24	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,627	-61.538%
2025-07-23	0.6800	0.6800	0.6500	0.6500	0.000%	71	1,627	-61.538%
2025-07-22	0.6500	0.6500	0.6500	0.6500	0.000%	3	1,556	-61.538%
2025-07-14	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,553	-61.538%
2025-07-09	0.6700	0.6700	0.6500	0.6500	0.000%	1,458	1,553	-61.538%
2025-07-07	0.6500	0.6500	0.6500	0.6500	+85.714%	1	98	-61.538%
2025-06-25	0.3500	0.3500	0.3500	0.3500	0.000%	1	98	-28.571%
2025-06-16	0.3500	0.3500	0.3500	0.3500	-10.256%	5	99	-28.571%
2025-06-09	0.3900	0.3900	0.3900	0.3900	+44.444%	2	99	-35.897%
2025-04-25	0.2700	0.2700	0.2700	0.2700	0.000%	140	99	-7.407%
2025-04-24	0.2700	0.2700	0.2700	0.2700	-37.209%	1	102	-7.407%
2025-03-10	0.4300	0.4300	0.4300	0.4300	-14.000%	2	101	-41.860%
2025-03-06	0.5000	0.5000	0.5000	0.5000	-24.242%	2	103	-50.000%
2025-03-03	0.6300	0.6600	0.6300	0.6600	+29.412%	2	101	-62.121%
2025-02-25	0.5100	0.5100	0.5100	0.5100	-21.538%	2	103	-50.980%
2025-02-03	0.6500	0.6500	0.6500	0.6500	+1.563%	50	103	-61.538%
2025-01-24	0.6300	0.6400	0.6300	0.6400	+3.226%	28	53	-60.938%
2025-01-22	0.6200	0.6200	0.6200	0.6200	-4.615%	23	42	-59.677%
2025-01-21	0.6500	0.6500	0.6500	0.6500	-29.348%	1	19	-61.538%
2025-01-15	0.9200	0.9200	0.9200	0.9200	-36.111%	1	18	-72.826%
2024-12-02	1.4400	1.4400	1.4400	1.4400	+2.128%	4	17	-82.639%
2024-11-29	1.4100	1.4100	1.4100	1.4100	-6.000%	6	14	-82.270%
2024-11-25	1.5000	1.5000	1.5000	1.5000	+14.504%	7	14	-83.333%
2024-11-07	1.3100	1.3100	1.3100	1.3100	+31.000%	1	7	-80.916%
2024-11-06	1.0000	1.0000	1.0000	1.0000	+42.857%	1	6	-75.000%
2024-10-23	0.7000	0.7000	0.7000	0.7000	-11.392%	1	5	-64.286%
2024-10-14	0.7900	0.7900	0.7900	0.7900	+3.947%	4	5	-68.354%
2024-10-11	0.7600	0.7600	0.7600	0.7600	-9.524%	2	1	-67.105%
2024-09-24	0.8400	0.8400	0.8400	0.8400	0.000%	1	1	-70.238%