Dark

KEY20280121C22
KEY Jan 21 2028 22.00 Call (KEY280121C00022000)
option OPRA

EOD

Sep 1, 2026

2.56-10.175%(-0.29)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	2.5600	2.5600	2.5600	2.5600	-10.175%	15	3,646	0.000%
2026-08-31	2.8500	2.8500	2.8500	2.8500	-1.724%	1	3,646	-10.175%
2026-08-25	2.9000	2.9000	2.9000	2.9000	-3.333%	2	3,646	-11.724%
2026-08-24	3.0000	3.0000	3.0000	3.0000	-3.226%	1	3,644	-14.667%
2026-08-20	3.1000	3.1000	3.1000	3.1000	-9.621%	6	3,644	-17.419%
2026-08-19	3.4300	3.4300	3.4300	3.4300	-4.722%	1	3,650	-25.364%
2026-08-18	3.6000	3.6000	3.6000	3.6000	-4.000%	1	3,649	-28.889%
2026-08-12	3.6200	3.7500	3.6200	3.7500	+7.143%	21	3,649	-31.733%
2026-07-29	3.5000	3.5000	3.5000	3.5000	-7.895%	1	3,629	-26.857%
2026-07-27	3.8000	3.8000	3.8000	3.8000	-5.000%	2	3,628	-32.632%
2026-07-24	3.7100	4.0000	3.7100	4.0000	0.000%	6	3,628	-36.000%
2026-07-21	4.0000	4.0000	4.0000	4.0000	-14.712%	1	3,627	-36.000%
2026-07-17	4.6900	4.6900	4.6900	4.6900	+6.591%	1	3,627	-45.416%
2026-07-15	4.4000	4.4000	4.4000	4.4000	+13.695%	1	3,627	-41.818%
2026-07-08	4.1000	4.1000	3.6600	3.8700	-8.941%	8	3,628	-33.850%
2026-07-02	4.2500	4.2500	4.2500	4.2500	-6.593%	12	3,611	-39.765%
2026-06-25	4.5500	4.5500	4.5500	4.5500	+10.706%	1	3,611	-43.736%
2026-06-23	4.1000	4.1100	4.1000	4.1100	-2.837%	7	3,611	-37.713%
2026-06-22	4.2300	4.2300	4.2300	4.2300	+7.360%	1	3,610	-39.480%
2026-06-18	4.0400	4.0500	3.9400	3.9400	-2.956%	4	3,607	-35.025%
2026-06-17	4.0000	4.0600	4.0000	4.0600	+21.194%	20	3,607	-36.946%
2026-05-26	3.3500	3.3500	3.3500	3.3500	+4.037%	3	3,607	-23.582%
2026-05-22	2.7400	3.2200	2.7400	3.2200	+0.625%	5	3,604	-20.497%
2026-05-21	3.1000	3.2000	3.1000	3.2000	+7.383%	40	3,599	-20.000%
2026-05-20	2.9800	2.9800	2.9800	2.9800	-0.667%	15	3,599	-14.094%
2026-05-19	3.0000	3.0000	3.0000	3.0000	0.000%	3	3,545	-14.667%
2026-05-13	2.8000	3.0000	2.8000	3.0000	-11.243%	2	3,545	-14.667%
2026-05-08	3.3800	3.3800	3.3800	3.3800	-0.588%	1	3,543	-24.260%
2026-05-05	3.2600	3.4000	3.2600	3.4000	-2.857%	2	3,542	-24.706%
2026-04-27	3.5000	3.5000	3.5000	3.5000	+6.061%	1	3,542	-26.857%
2026-04-24	3.0800	3.3000	3.0800	3.3000	-9.091%	2	3,542	-22.424%
2026-04-22	3.6300	3.6300	3.6300	3.6300	-6.923%	1	3,542	-29.477%
2026-04-21	3.7000	3.9000	3.7000	3.9000	+11.429%	9	3,540	-34.359%
2026-04-16	3.3300	3.5000	3.3300	3.5000	0.000%	2	3,540	-26.857%
2026-04-15	3.3500	3.5000	3.3500	3.5000	-2.778%	2	3,540	-26.857%
2026-04-14	3.3000	3.6000	3.1800	3.6000	+13.208%	18	3,540	-28.889%
2026-04-13	3.2700	3.5000	3.1800	3.1800	-5.075%	17	3,531	-19.497%
2026-04-10	3.2000	3.3500	3.1800	3.3500	-1.471%	10	3,532	-23.582%
2026-04-09	3.3000	3.4000	3.3000	3.4000	+30.769%	4	3,529	-24.706%
2026-03-25	2.6000	2.6000	2.6000	2.6000	+21.495%	1	3,525	-1.538%
2026-03-16	2.1400	2.1400	2.1400	2.1400	-13.008%	3	3,525	+19.626%
2026-03-11	2.4600	2.4600	2.4600	2.4600	-5.385%	3	3,525	+4.065%
2026-03-10	2.5000	2.6500	2.5000	2.6000	+10.638%	3	3,528	-1.538%
2026-03-06	2.4000	2.4400	2.3500	2.3500	-16.667%	11	3,526	+8.936%
2026-03-05	2.8200	2.8200	2.8200	2.8200	-1.053%	3	3,534	-9.220%
2026-03-04	2.8500	2.8500	2.8500	2.8500	+7.143%	3	3,531	-10.175%
2026-03-03	2.6600	2.6600	2.6600	2.6600	-10.738%	9	3,528	-3.759%
2026-03-02	2.9800	2.9800	2.9800	2.9800	+8.364%	2	3,519	-14.094%
2026-02-27	2.9500	2.9500	2.5500	2.7500	-14.063%	12	3,521	-6.909%
2026-02-25	3.2000	3.2000	3.2000	3.2000	+7.383%	1	3,522	-20.000%
2026-02-24	2.9500	2.9800	2.9500	2.9800	0.000%	4	3,522	-14.094%
2026-02-23	3.4000	3.4000	2.9500	2.9800	-14.613%	12	3,519	-14.094%
2026-02-19	3.4700	3.4900	3.4700	3.4900	+0.287%	2	3,516	-26.648%
2026-02-18	3.4800	3.4800	3.4800	3.4800	+0.288%	1	3,514	-26.437%
2026-02-17	3.4700	3.4700	3.4700	3.4700	-11.026%	1	3,515	-26.225%
2026-02-11	3.9500	4.0200	3.9000	3.9000	-4.878%	9	3,514	-34.359%
2026-02-10	4.1200	4.4500	4.1000	4.1000	-4.206%	7	3,509	-37.561%
2026-02-06	4.1000	4.3000	4.1000	4.2800	+17.906%	12	3,504	-40.187%
2026-02-03	3.6700	3.7000	3.4800	3.6300	+6.765%	9	3,515	-29.477%
2026-02-02	3.4300	3.4300	3.4000	3.4000	+5.263%	4	3,514	-24.706%
2026-01-29	3.2300	3.2300	3.2300	3.2300	+7.667%	1	3,518	-20.743%
2026-01-28	3.0600	3.2000	3.0000	3.0000	-1.316%	6	3,517	-14.667%
2026-01-26	3.0000	3.0400	3.0000	3.0400	-11.884%	2	3,511	-15.789%
2026-01-22	3.4300	3.4500	3.4300	3.4500	+1.471%	4	3,511	-25.797%
2026-01-21	3.4000	3.4000	3.4000	3.4000	+10.032%	1	3,515	-24.706%
2026-01-15	3.1000	3.1000	3.0900	3.0900	+3.000%	3	3,516	-17.152%
2026-01-12	3.0200	3.0200	3.0000	3.0000	-5.063%	3	3,519	-14.667%
2026-01-09	3.1000	3.1600	3.1000	3.1600	-2.769%	6	3,516	-18.987%
2026-01-08	3.2000	3.3300	3.1900	3.2500	+1.562%	6	3,510	-21.231%
2026-01-07	3.1600	3.3700	3.0000	3.2000	-2.141%	3,459	3,512	-20.000%
2026-01-06	3.1600	3.5000	3.1600	3.2700	+14.737%	11	74	-21.713%
2025-12-16	2.8000	2.8500	2.8000	2.8500	-1.042%	10	68	-10.175%
2025-12-11	2.8800	2.8800	2.8800	2.8800	+9.506%	2	61	-11.111%
2025-12-09	2.5100	2.6300	2.5100	2.6300	+75.333%	28	59	-2.662%
2025-11-13	1.5000	1.5000	1.5000	1.5000	-4.459%	2	45	+70.667%
2025-11-07	1.5700	1.5700	1.5700	1.5700	+27.642%	2	47	+63.057%
2025-11-03	1.2300	1.2300	1.2300	1.2300	-19.079%	3	42	+108.130%
2025-10-31	1.5200	1.5200	1.5200	1.5200	+7.042%	7	42	+68.421%
2025-10-21	1.2800	1.4200	1.2800	1.4200	-9.554%	11	35	+80.282%
2025-10-15	1.5700	1.5700	1.5700	1.5700	-15.135%	6	26	+63.057%
2025-10-06	1.4500	1.8500	1.4500	1.8500	-2.632%	5	20	+38.378%
2025-10-03	1.5700	1.9000	1.5700	1.9000	+10.465%	7	24	+34.737%
2025-10-02	1.7200	1.7200	1.7200	1.7200	-14.851%	15	24	+48.837%
2025-09-29	1.9900	2.0200	1.9900	2.0200	-2.415%	27	29	+26.733%
2025-09-19	2.0700	2.0700	2.0700	2.0700	+0.976%	1	2	+23.671%
2025-09-17	2.0500	2.0500	2.0500	2.0500	0.000%	1	1	+24.878%