Dark

KGC20260821C27
KGC Aug 21 2026 27.00 Call (KGC260821C00027000)
option OPRA

EOD

Jul 30, 2026

0.1700-43.333%(-0.1300)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1800	0.2000	0.1500	0.1700	-43.333%	21	1,567	0.000%
2026-07-29	0.2400	0.3000	0.2200	0.3000	-9.091%	10	1,584	-43.333%
2026-07-28	0.3300	0.3300	0.3300	0.3300	-13.158%	10	1,588	-48.485%
2026-07-27	0.4400	0.4400	0.3800	0.3800	-9.524%	2	1,588	-55.263%
2026-07-24	0.4100	0.4200	0.4100	0.4200	+2.439%	11	1,587	-59.524%
2026-07-23	0.4000	0.4100	0.3500	0.4100	-29.310%	92	1,576	-58.537%
2026-07-22	0.6500	0.7000	0.5500	0.5800	+45.000%	88	1,566	-70.690%
2026-07-21	0.3600	0.4000	0.2600	0.4000	+37.931%	121	1,558	-57.500%
2026-07-20	0.3000	0.3100	0.2600	0.2900	-6.452%	85	1,542	-41.379%
2026-07-17	0.3000	0.3500	0.2900	0.3100	-22.500%	93	1,522	-45.161%
2026-07-16	0.3500	0.4200	0.3500	0.4000	+17.647%	29	1,481	-57.500%
2026-07-15	0.5200	0.6100	0.3400	0.3400	-39.286%	90	1,477	-50.000%
2026-07-14	0.8000	0.9000	0.5600	0.5600	0.000%	73	1,505	-69.643%
2026-07-13	0.6100	0.6100	0.5500	0.5600	-25.333%	17	1,470	-69.643%
2026-07-10	0.6900	0.7600	0.6700	0.7500	0.000%	93	1,465	-77.333%
2026-07-09	0.7400	0.8000	0.7400	0.7500	+36.364%	84	1,462	-77.333%
2026-07-08	0.5800	0.5800	0.5500	0.5500	-26.667%	30	1,391	-69.091%
2026-07-07	0.9400	0.9400	0.7000	0.7500	-17.582%	4	1,421	-77.333%
2026-07-06	1.0400	1.0400	0.9100	0.9100	-10.784%	99	1,421	-81.319%
2026-07-02	0.7500	1.0500	0.7500	1.0200	+36.000%	13	1,389	-83.333%
2026-07-01	0.9700	0.9700	0.7500	0.7500	-9.639%	70	1,389	-77.333%
2026-06-30	0.7100	0.8300	0.6600	0.8300	+2.469%	29	1,393	-79.518%
2026-06-29	1.0500	1.0500	0.7800	0.8100	-31.933%	1,101	1,383	-79.012%
2026-06-26	1.1500	1.2100	1.0100	1.1900	+21.429%	139	625	-85.714%
2026-06-25	1.0500	1.0500	0.9800	0.9800	+5.376%	31	544	-82.653%
2026-06-24	0.7800	0.9300	0.7800	0.9300	-31.111%	51	522	-81.720%
2026-06-23	1.4800	1.5800	1.3500	1.3500	-30.412%	68	486	-87.407%
2026-06-22	2.0000	2.0000	1.8300	1.9400	-8.920%	43	479	-91.237%
2026-06-18	2.1300	2.1300	2.1300	2.1300	-38.617%	1	446	-92.019%
2026-06-17	3.4700	3.4700	3.4700	3.4700	+13.029%	1	446	-95.101%
2026-06-16	2.7600	3.0700	2.7600	3.0700	+17.176%	7	446	-94.463%
2026-06-15	2.8500	3.5000	2.6200	2.6200	+48.023%	23	445	-93.511%
2026-06-12	1.6400	1.8600	1.6400	1.7700	+14.194%	177	451	-90.395%
2026-06-11	1.2200	1.5500	1.2200	1.5500	+30.252%	74	326	-89.032%
2026-06-10	1.5200	1.5200	1.1900	1.1900	-28.313%	31	267	-85.714%
2026-06-09	1.5200	1.6600	1.5200	1.6600	-19.807%	3	254	-89.759%
2026-06-08	2.6000	2.6000	1.9900	2.0700	-7.175%	89	251	-91.787%
2026-06-05	2.6000	2.8000	2.2300	2.2300	-34.795%	10	191	-92.377%
2026-06-03	3.6900	3.6900	3.4200	3.4200	-5.000%	4	188	-95.029%
2026-05-22	3.6000	3.6000	3.6000	3.6000	+16.129%	1	187	-95.278%
2026-05-19	3.1000	3.1000	3.1000	3.1000	-19.481%	10	187	-94.516%
2026-05-18	4.2500	4.2500	3.8500	3.8500	-32.574%	6	175	-95.584%
2026-05-12	5.7100	5.7100	5.7100	5.7100	+22.796%	2	175	-97.023%
2026-05-01	4.6500	4.6500	4.6500	4.6500	-9.709%	3	173	-96.344%
2026-04-29	5.1000	5.1500	5.1000	5.1500	-28.966%	7	173	-96.699%
2026-04-22	7.2500	7.2500	7.2500	7.2500	+5.685%	1	172	-97.655%
2026-04-21	6.8600	6.8600	6.8600	6.8600	-21.868%	3	172	-97.522%
2026-04-20	8.7800	8.7800	8.7800	8.7800	-8.542%	1	172	-98.064%
2026-04-17	9.6000	9.6000	9.6000	9.6000	+17.073%	8	172	-98.229%
2026-04-16	8.2500	8.2500	7.9500	8.2000	-4.651%	34	171	-97.927%
2026-04-15	8.6000	8.6000	8.6000	8.6000	+3.614%	1	172	-98.023%
2026-04-10	8.3000	8.3500	8.0500	8.3000	+6.410%	23	173	-97.952%
2026-04-09	7.4500	7.8000	7.4500	7.8000	-2.864%	3	178	-97.821%
2026-04-08	7.9800	8.0300	7.9800	8.0300	+27.460%	3	181	-97.883%
2026-04-06	6.3000	6.3000	6.3000	6.3000	+7.143%	9	178	-97.302%
2026-03-31	5.8800	5.8800	5.8800	5.8800	+13.733%	5	187	-97.109%
2026-03-25	5.1700	5.1700	5.1700	5.1700	+15.145%	1	191	-96.712%
2026-03-24	4.3700	4.4900	4.3700	4.4900	+23.014%	10	191	-96.214%
2026-03-20	4.1900	4.4200	3.6500	3.6500	-8.978%	16	192	-95.342%
2026-03-19	2.8800	4.4000	2.8800	4.0100	-26.691%	162	186	-95.761%
2026-03-18	5.5500	5.5500	5.4700	5.4700	-25.578%	7	60	-96.892%
2026-03-17	7.3500	7.3500	7.3500	7.3500	+2.797%	5	63	-97.687%
2026-03-09	7.1500	7.1500	7.1500	7.1500	-34.464%	1	58	-97.622%
2026-02-26	10.9100	10.9100	10.9100	10.9100	+28.353%	1	59	-98.442%
2026-02-20	8.4000	8.5000	8.4000	8.5000	-13.968%	3	59	-98.000%
2026-02-18	9.8800	9.8800	9.8800	9.8800	+14.884%	3	56	-98.279%
2026-02-10	9.0900	9.0900	8.6000	8.6000	+2.381%	26	56	-98.023%
2026-02-03	8.4000	8.4000	8.4000	8.4000	-25.991%	5	44	-97.976%
2026-01-29	11.4000	11.5000	11.3500	11.3500	+8.612%	16	46	-98.502%
2026-01-20	10.4500	10.4500	10.4500	10.4500	+16.111%	1	32	-98.373%
2026-01-16	9.0000	9.0000	9.0000	9.0000	+1.925%	1	32	-98.111%
2026-01-14	8.8300	8.8300	8.8300	8.8300	+3.882%	9	32	-98.075%
2026-01-12	8.5000	8.5000	8.5000	8.5000	+12.882%	1	23	-98.000%
2026-01-09	7.2500	7.5300	7.2500	7.5300	+12.388%	3	24	-97.742%
2026-01-08	6.7200	6.7200	6.7000	6.7000	+35.354%	3	22	-97.463%
2026-01-02	4.9300	4.9500	4.9300	4.9500	-8.163%	2	19	-96.566%
2025-12-31	5.3500	5.3900	5.3500	5.3900	+7.800%	20	8	-96.846%
2025-12-29	5.0000	5.0000	5.0000	5.0000	-9.747%	5	8	-96.600%
2025-12-19	5.5400	5.5400	5.5400	5.5400	+4.135%	1	4	-96.931%
2025-12-18	5.3200	5.3200	5.3200	5.3200	0.000%	3	3	-96.805%