Dark

KEY20270115C3
KEY Jan 15 2027 3.00 Call (KEY270115C00003000)
option OPRA

EOD

Aug 31, 2026

19.00-5.000%(-1.00)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	18.5000	19.0000	18.5000	19.0000	-5.000%	30	4	0.000%
2026-06-17	19.9500	20.0000	19.9500	20.0000	+8.050%	2	5	-5.000%
2026-06-04	18.4500	18.5100	18.4500	18.5100	+2.833%	2	5	+2.647%
2026-06-01	18.0000	18.1000	18.0000	18.0000	-0.498%	25	4	+5.556%
2026-05-19	17.9000	18.0900	17.9000	18.0900	-0.604%	2	7	+5.030%
2026-05-15	18.0000	18.2000	18.0000	18.2000	+7.884%	2	7	+4.396%
2026-03-26	16.8700	16.8700	16.8700	16.8700	-5.807%	2	6	+12.626%
2026-03-02	17.9000	18.2500	17.9000	17.9100	-12.206%	87	6	+6.086%
2026-02-06	20.1500	20.4000	20.1500	20.4000	+9.383%	2	17	-6.863%
2026-01-30	18.5500	18.7500	18.5500	18.6500	+0.811%	4	18	+1.877%
2026-01-27	18.3500	18.5000	18.3000	18.5000	+2.778%	4	16	+2.703%
2025-12-19	18.0000	18.0000	18.0000	18.0000	+14.213%	10	16	+5.556%
2025-12-01	15.7300	15.7600	15.0000	15.7600	+0.063%	27	6	+20.558%
2025-09-05	15.7500	15.7500	15.7500	15.7500	-3.963%	5	11	+20.635%
2025-08-29	16.4000	16.4000	16.4000	16.4000	+7.895%	50	33	+15.854%
2025-08-15	15.2000	15.2000	15.2000	15.2000	+6.219%	5	33	+25.000%
2025-08-01	14.3100	14.3100	14.3100	14.3100	-4.217%	1	30	+32.774%
2025-07-31	14.9400	14.9400	14.9400	14.9400	-1.060%	1	30	+27.175%
2025-07-30	15.1000	15.1000	15.1000	15.1000	-1.948%	1	30	+25.828%
2025-07-29	15.5000	15.5000	15.4000	15.4000	+1.050%	2	30	+23.377%
2025-07-25	15.2400	15.2400	15.2400	15.2400	-2.558%	2	29	+24.672%
2025-07-24	15.7400	15.7400	15.6400	15.6400	+1.295%	2	29	+21.483%
2025-07-17	15.4400	15.4400	15.4400	15.4400	+1.646%	1	28	+23.057%
2025-07-11	15.1900	15.1900	15.1900	15.1900	-1.810%	1	27	+25.082%
2025-07-10	15.5500	15.5500	15.4700	15.4700	-0.706%	4	28	+22.818%
2025-07-08	15.5800	15.5800	15.5800	15.5800	+1.963%	1	30	+21.951%
2025-07-02	15.2800	15.2800	15.2800	15.2800	+2.003%	1	29	+24.346%
2025-07-01	14.7400	14.9800	14.7400	14.9800	+3.596%	2	28	+26.836%
2025-06-30	14.5300	14.5300	14.4600	14.4600	+6.012%	3	26	+31.397%
2025-06-25	13.6900	13.6900	13.6400	13.6400	-2.432%	2	23	+39.296%
2025-06-24	13.8500	13.9800	13.8500	13.9800	+5.589%	3	23	+35.908%
2025-06-20	13.2400	13.2400	13.2400	13.2400	+2.003%	2	20	+43.505%
2025-06-18	13.2800	13.2800	12.9800	12.9800	-1.443%	3	18	+46.379%
2025-06-16	13.1700	13.1700	13.1700	13.1700	-0.529%	1	18	+44.267%
2025-06-10	13.2400	13.2400	13.2400	13.2400	-1.926%	1	17	+43.505%
2025-06-09	13.5000	13.5000	13.5000	13.5000	+2.740%	1	18	+40.741%
2025-06-06	13.4000	13.4000	13.1400	13.1400	+1.467%	8	17	+44.597%
2025-06-04	12.9500	12.9500	12.9500	12.9500	-1.596%	1	17	+46.718%
2025-06-03	13.1000	13.1600	13.1000	13.1600	+3.867%	3	17	+44.377%
2025-05-30	12.6700	12.6700	12.6700	12.6700	-2.463%	2	14	+49.961%
2025-05-29	12.9900	12.9900	12.9900	12.9900	+0.698%	1	15	+46.266%
2025-05-28	12.9000	12.9000	12.9000	12.9000	+0.860%	1	14	+47.287%
2025-05-27	12.7200	12.7900	12.7200	12.7900	+2.320%	2	13	+48.554%
2025-05-23	12.5500	12.5500	12.5000	12.5000	-3.772%	100	25	+52.000%
2025-05-21	12.9900	12.9900	12.9900	12.9900	-2.842%	1	25	+46.266%
2025-05-20	13.3600	13.3700	13.3000	13.3700	-2.266%	4	26	+42.109%
2025-05-16	13.6800	13.6800	13.6800	13.6800	+2.090%	4	27	+38.889%
2025-05-15	13.4500	13.4500	13.4000	13.4000	-2.118%	3	25	+41.791%
2025-05-13	13.6400	13.6900	13.6400	13.6900	+1.709%	2	26	+38.787%
2025-05-12	13.4800	13.6100	13.4600	13.4600	+5.651%	4	24	+41.159%
2025-05-05	12.6900	12.7400	12.6900	12.7400	+1.272%	3	22	+49.137%
2025-05-02	12.4400	12.5800	12.3100	12.5800	+4.312%	12	22	+51.033%
2025-05-01	12.0600	12.1300	11.9900	12.0600	+0.836%	4	18	+57.546%
2025-04-28	11.9600	11.9600	11.9600	11.9600	+2.310%	1	16	+58.863%
2025-04-25	11.6900	11.6900	11.6900	11.6900	+6.953%	2	15	+62.532%
2025-04-21	10.9300	10.9300	10.9300	10.9300	-3.274%	1	15	+73.833%
2025-04-15	11.3500	11.3500	11.3000	11.3000	-3.419%	2	14	+68.142%
2025-04-09	11.7000	11.7000	11.7000	11.7000	+6.364%	1	14	+62.393%
2025-04-08	11.0000	11.0000	11.0000	11.0000	+8.161%	2	13	+72.727%
2025-04-04	10.2000	10.2000	10.1700	10.1700	-9.277%	4	11	+86.824%
2025-04-03	11.2000	11.2100	11.2000	11.2100	-9.960%	3	11	+69.492%
2025-03-14	12.4500	12.4500	12.4500	12.4500	+2.049%	2	8	+52.610%
2025-03-11	12.2000	12.2000	12.2000	12.2000	-16.381%	1	8	+55.738%
2025-02-10	14.5900	14.5900	14.5900	14.5900	+1.672%	1	8	+30.226%
2025-01-22	14.3500	14.3500	14.3500	14.3500	-0.347%	1	8	+32.404%
2025-01-21	14.4000	14.4000	14.4000	14.4000	-5.325%	1	6	+31.944%
2025-01-15	15.2100	15.2100	15.2100	15.2100	+11.429%	1	6	+24.918%
2025-01-10	13.6500	13.6500	13.6500	13.6500	-6.826%	2	5	+39.194%
2025-01-06	14.6500	14.6500	14.6500	14.6500	-7.278%	1	6	+29.693%
2024-12-02	15.7500	15.8000	15.7500	15.8000	-7.059%	25	5	+20.253%
2024-11-25	16.9500	17.0000	16.9500	17.0000	+2.410%	2	10	+11.765%
2024-11-22	16.6000	16.6000	16.6000	16.6000	+1.529%	2	8	+14.458%
2024-11-21	16.3500	16.3500	16.3500	16.3500	+2.188%	1	6	+16.208%
2024-11-19	16.0000	16.0000	16.0000	16.0000	-1.235%	1	6	+18.750%
2024-11-18	16.2000	16.2000	16.2000	16.2000	+0.935%	1	7	+17.284%
2024-11-15	16.0500	16.0500	16.0500	16.0500	+12.238%	2	6	+18.380%
2024-10-25	14.3000	14.3000	14.3000	14.3000	+0.775%	2	6	+32.867%
2024-10-24	14.1900	14.1900	14.1900	14.1900	-4.444%	1	6	+33.897%
2024-10-15	14.8500	14.8500	14.8500	14.8500	+5.021%	1	7	+27.946%
2024-09-20	14.1400	14.1400	14.1400	14.1400	+0.355%	2	6	+34.371%
2024-09-17	14.0900	14.0900	14.0900	14.0900	0.000%	5	5	+34.847%