Dark

KEY20280121C20
KEY Jan 21 2028 20.00 Call (KEY280121C00020000)
option OPRA

EOD

Sep 1, 2026

3.80-5.707%(-0.23)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	3.8000	3.8000	3.7000	3.8000	-5.707%	34	792	0.000%
2026-08-28	4.0300	4.0300	4.0300	4.0300	-1.707%	1	764	-5.707%
2026-08-27	4.1000	4.1000	4.1000	4.1000	+5.128%	1	764	-7.317%
2026-08-20	3.9000	3.9000	3.9000	3.9000	-7.143%	1	764	-2.564%
2026-08-19	4.2000	4.2000	4.2000	4.2000	-18.129%	3	765	-9.524%
2026-08-17	5.1300	5.1300	5.1300	5.1300	-0.388%	1	762	-25.926%
2026-07-21	4.9300	5.2500	4.8900	5.1500	-5.331%	90	761	-26.214%
2026-07-17	5.5000	5.5000	5.4400	5.4400	+2.642%	30	716	-30.147%
2026-07-10	5.0000	5.3000	5.0000	5.3000	-1.852%	14	716	-28.302%
2026-06-23	5.4000	5.4000	5.4000	5.4000	-5.923%	1	706	-29.630%
2026-06-12	5.7400	5.7400	5.7400	5.7400	+22.128%	1	705	-33.798%
2026-06-09	4.7000	4.7000	4.7000	4.7000	+13.253%	1	704	-19.149%
2026-06-02	4.1500	4.1500	4.1500	4.1500	-1.190%	1	703	-8.434%
2026-05-21	4.1500	4.2000	4.1500	4.2000	+16.667%	2	703	-9.524%
2026-05-20	3.4000	3.8000	3.4000	3.6000	-15.294%	6	703	+5.556%
2026-05-08	4.2500	4.2500	4.2500	4.2500	-8.798%	1	697	-10.588%
2026-05-06	4.6600	4.6600	4.6600	4.6600	+3.556%	26	697	-18.455%
2026-04-27	4.5000	4.5000	4.5000	4.5000	0.000%	1	671	-15.556%
2026-04-24	4.5000	4.5000	4.5000	4.5000	-3.226%	30	670	-15.556%
2026-04-21	4.6500	4.6500	4.6500	4.6500	+3.333%	1	640	-18.280%
2026-04-17	4.6000	4.6000	4.5000	4.5000	0.000%	31	640	-15.556%
2026-04-16	4.3000	4.5000	4.3000	4.5000	+1.124%	2	609	-15.556%
2026-04-15	4.3500	4.4500	4.3500	4.4500	0.000%	2	609	-14.607%
2026-04-14	4.3000	4.5000	4.2500	4.4500	0.000%	14	610	-14.607%
2026-04-13	4.1500	4.4500	4.1500	4.4500	+3.488%	16	612	-14.607%
2026-04-10	4.3000	4.3000	4.2500	4.3000	0.000%	4	612	-11.628%
2026-04-09	4.2000	4.3000	4.2000	4.3000	0.000%	4	613	-11.628%
2026-04-08	3.9900	4.3000	3.9900	4.3000	+2.381%	2	614	-11.628%
2026-04-06	4.2000	4.2000	4.2000	4.2000	+7.692%	2	615	-9.524%
2026-04-01	3.9000	3.9000	3.9000	3.9000	+2.632%	2	613	-2.564%
2026-03-31	3.8000	3.8000	3.8000	3.8000	+22.581%	2	611	0.000%
2026-03-30	3.3000	3.3000	3.0500	3.1000	-6.061%	8	609	+22.581%
2026-03-27	3.3000	3.3000	3.3000	3.3000	-7.042%	50	605	+15.152%
2026-03-24	3.4000	3.5500	3.4000	3.5500	+7.251%	100	572	+7.042%
2026-03-23	3.3100	3.3100	3.3100	3.3100	+16.140%	1	472	+14.804%
2026-03-19	2.8500	2.8500	2.8500	2.8500	-5.000%	3	471	+33.333%
2026-03-18	3.0000	3.0000	3.0000	3.0000	+3.448%	30	471	+26.667%
2026-03-13	2.9500	2.9500	2.9000	2.9000	-6.452%	51	471	+31.034%
2026-03-12	3.0500	3.1000	3.0500	3.1000	-7.463%	70	420	+22.581%
2026-03-11	3.3000	3.3500	3.3000	3.3500	+1.208%	3	350	+13.433%
2026-03-10	3.4000	3.4000	3.3100	3.3100	-3.216%	4	349	+14.804%
2026-03-06	3.2000	3.4200	3.2000	3.4200	-8.311%	14	350	+11.111%
2026-03-04	3.7300	3.7300	3.7300	3.7300	+3.039%	1	346	+1.877%
2026-03-03	3.6000	3.6200	3.6000	3.6200	+0.556%	5	346	+4.972%
2026-02-27	3.7000	3.7000	3.5500	3.6000	-17.808%	8	341	+5.556%
2026-02-17	4.3800	4.3800	4.3800	4.3800	-0.455%	15	340	-13.242%
2026-02-12	5.0500	5.0500	4.4000	4.4000	-18.519%	6	355	-13.636%
2026-02-06	5.2500	5.4000	5.2500	5.4000	+17.391%	8	355	-29.630%
2026-02-03	4.6700	4.6700	4.6000	4.6000	+9.524%	2	347	-17.391%
2026-01-30	4.2000	4.2000	4.2000	4.2000	-4.545%	1	346	-9.524%
2026-01-29	4.4000	4.4000	4.4000	4.4000	+10.276%	5	345	-13.636%
2026-01-28	3.9800	3.9900	3.9800	3.9900	+1.269%	2	340	-4.762%
2026-01-26	3.9500	3.9500	3.9400	3.9400	+0.254%	2	342	-3.553%
2026-01-23	3.9000	3.9300	3.9000	3.9300	+2.344%	50	342	-3.308%
2026-01-14	3.8000	3.8400	3.8000	3.8400	-8.571%	2	342	-1.042%
2026-01-07	4.2000	4.2000	4.2000	4.2000	-0.943%	4	341	-9.524%
2026-01-06	4.1800	4.2900	4.1300	4.2400	-2.529%	14	341	-10.377%
2026-01-05	4.3500	4.3500	4.3500	4.3500	+10.406%	1	349	-12.644%
2026-01-02	3.6500	3.9400	3.6500	3.9400	+7.065%	4	349	-3.553%
2025-12-31	3.7200	3.7200	3.6800	3.6800	-3.412%	12	342	+3.261%
2025-12-30	3.8500	3.8500	3.8000	3.8100	-5.224%	3	342	-0.262%
2025-12-26	4.0500	4.0900	3.9000	4.0200	-1.951%	7	342	-5.473%
2025-12-24	4.0000	4.1000	4.0000	4.1000	0.000%	3	343	-7.317%
2025-12-22	4.0800	4.1000	4.0500	4.1000	+3.797%	7	343	-7.317%
2025-12-19	4.0000	4.0000	3.9500	3.9500	+0.765%	2	344	-3.797%
2025-12-18	4.0000	4.0000	3.9200	3.9200	+7.397%	7	346	-3.061%
2025-12-17	3.6500	3.6500	3.6500	3.6500	0.000%	1	341	+4.110%
2025-12-16	3.6500	3.6500	3.6500	3.6500	-0.273%	1	342	+4.110%
2025-12-15	3.7200	3.7200	3.6600	3.6600	0.000%	63	342	+3.825%
2025-12-12	3.7500	3.8500	3.6600	3.6600	-6.394%	9	315	+3.825%
2025-12-11	3.9200	3.9200	3.5000	3.9100	+10.452%	4	310	-2.813%
2025-12-10	3.4500	3.5400	3.3800	3.5400	+2.609%	19	309	+7.345%
2025-12-09	3.3500	3.5500	3.3500	3.4500	+14.618%	16	295	+10.145%
2025-12-08	3.0000	3.0100	3.0000	3.0100	+2.034%	2	286	+26.246%
2025-12-05	3.1000	3.1000	2.9500	2.9500	+6.115%	2	285	+28.814%
2025-12-04	2.7800	2.7800	2.7800	2.7800	+8.594%	1	284	+36.691%
2025-12-03	2.5600	2.5600	2.5600	2.5600	+2.400%	3	285	+48.438%
2025-12-01	2.5400	2.5400	2.5000	2.5000	+4.167%	3	283	+52.000%
2025-11-25	2.3600	2.4000	2.3600	2.4000	+16.505%	3	285	+58.333%
2025-11-24	2.1200	2.1200	2.0600	2.0600	-10.435%	4	284	+84.466%
2025-11-11	2.3000	2.3000	2.3000	2.3000	+15.000%	20	284	+65.217%
2025-11-04	2.0000	2.0000	2.0000	2.0000	+3.093%	1	266	+90.000%
2025-10-30	1.9400	1.9400	1.9400	1.9400	-1.523%	2	266	+95.876%
2025-10-22	1.9700	1.9700	1.9700	1.9700	+5.348%	3	264	+92.893%
2025-10-21	1.8500	1.9500	1.8500	1.8700	+3.889%	17	264	+103.209%
2025-10-20	1.8000	1.8000	1.8000	1.8000	0.000%	1	264	+111.111%
2025-10-17	1.8200	1.8200	1.8000	1.8000	+2.857%	2	264	+111.111%
2025-10-16	1.9500	1.9500	1.6500	1.7500	-18.605%	9	265	+117.143%
2025-10-15	2.1200	2.1500	2.1100	2.1500	+0.939%	3	263	+76.744%
2025-10-14	2.1300	2.1300	2.1300	2.1300	+3.398%	2	263	+78.404%
2025-10-13	2.0300	2.1000	2.0000	2.0600	+5.641%	13	263	+84.466%
2025-10-10	2.3100	2.3100	1.9500	1.9500	-18.067%	13	253	+94.872%
2025-10-09	2.2800	2.3900	2.2800	2.3800	+4.846%	15	248	+59.664%
2025-10-08	2.2700	2.2700	2.2700	2.2700	-5.809%	1	234	+67.401%
2025-10-07	2.5200	2.5200	2.4100	2.4100	+0.417%	21	235	+57.676%
2025-10-02	2.4200	2.4200	2.4000	2.4000	-0.826%	21	234	+58.333%
2025-09-30	2.4700	2.4800	2.4200	2.4200	-9.363%	75	234	+57.025%
2025-09-29	2.6200	2.6700	2.6200	2.6700	-1.111%	36	230	+42.322%
2025-09-26	2.7000	2.7000	2.7000	2.7000	+3.846%	1	194	+40.741%
2025-09-25	2.6000	2.6000	2.6000	2.6000	-3.346%	5	193	+46.154%
2025-09-23	2.6900	2.6900	2.6900	2.6900	+6.746%	5	198	+41.264%
2025-09-17	2.4300	2.5800	2.4300	2.5200	0.000%	193	193	+50.794%