Dark

KGC20260821C30
KGC Aug 21 2026 30.00 Call (KGC260821C00030000)
option OPRA

EOD

Jul 30, 2026

0.0400-60.000%(-0.0600)251

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0100	0.0400	0.0100	0.0400	-60.000%	251	2,632	0.000%
2026-07-29	0.0600	0.1000	0.0600	0.1000	-16.667%	5	2,633	-60.000%
2026-07-28	0.1200	0.1200	0.1200	0.1200	+9.091%	1	2,636	-66.667%
2026-07-27	0.1500	0.1500	0.1100	0.1100	-26.667%	117	2,637	-63.636%
2026-07-24	0.1500	0.1500	0.1500	0.1500	-44.444%	135	2,586	-73.333%
2026-07-23	0.2700	0.2700	0.2700	0.2700	+107.692%	1	2,480	-85.185%
2026-07-22	0.1500	0.2100	0.1300	0.1300	+30.000%	32	2,481	-69.231%
2026-07-21	0.1000	0.1400	0.1000	0.1000	+11.111%	13	2,477	-60.000%
2026-07-20	0.1500	0.1500	0.0900	0.0900	-35.714%	12	2,483	-55.556%
2026-07-16	0.2700	0.2700	0.1400	0.1400	-30.000%	13	2,475	-71.429%
2026-07-15	0.2000	0.2300	0.2000	0.2000	-9.091%	32	2,485	-80.000%
2026-07-14	0.3000	0.3000	0.2200	0.2200	-4.348%	46	2,479	-81.818%
2026-07-13	0.2200	0.2300	0.2100	0.2300	-23.333%	10	2,487	-82.609%
2026-07-09	0.2400	0.3000	0.2400	0.3000	+50.000%	34	2,495	-86.667%
2026-07-08	0.1900	0.2000	0.1900	0.2000	-33.333%	3	2,493	-80.000%
2026-07-07	0.3300	0.3300	0.2900	0.3000	-28.571%	43	2,491	-86.667%
2026-07-06	0.4600	0.4600	0.3800	0.4200	0.000%	60	2,474	-90.476%
2026-07-02	0.4500	0.5000	0.3500	0.4200	+35.484%	106	2,407	-90.476%
2026-07-01	0.3400	0.4200	0.3100	0.3100	0.000%	843	2,407	-87.097%
2026-06-30	0.2900	0.3100	0.2900	0.3100	0.000%	49	2,080	-87.097%
2026-06-29	0.2800	0.3100	0.2800	0.3100	-41.509%	50	2,079	-87.097%
2026-06-26	0.0100	0.5500	0.0100	0.5300	+17.778%	20	2,129	-92.453%
2026-06-25	0.5100	0.5200	0.4500	0.4500	+4.651%	194	2,129	-91.111%
2026-06-24	0.4200	0.4500	0.4000	0.4300	-33.846%	655	2,008	-90.698%
2026-06-23	0.6300	0.7300	0.6300	0.6500	-35.000%	33	1,594	-93.846%
2026-06-22	0.9600	1.0600	0.9000	1.0000	-9.091%	223	1,587	-96.000%
2026-06-18	1.5900	1.6500	1.1000	1.1000	-25.170%	161	1,462	-96.364%
2026-06-17	2.0000	2.1500	1.4500	1.4700	-20.541%	256	1,462	-97.279%
2026-06-16	1.6000	1.8500	1.6000	1.8500	+25.000%	435	1,462	-97.838%
2026-06-15	1.7600	1.7600	1.4200	1.4800	+54.167%	130	1,514	-97.297%
2026-06-12	0.9000	0.9600	0.8500	0.9600	+15.663%	229	1,495	-95.833%
2026-06-11	0.5500	0.8600	0.5500	0.8300	+20.290%	81	1,395	-95.181%
2026-06-10	0.8000	0.8600	0.6900	0.6900	-30.303%	121	1,327	-94.203%
2026-06-09	1.0300	1.0500	0.6900	0.9900	-16.807%	133	1,247	-95.960%
2026-06-08	1.1600	1.3500	1.1400	1.1900	-4.800%	22	1,151	-96.639%
2026-06-05	2.2600	2.2600	1.2500	1.2500	-44.444%	197	1,146	-96.800%
2026-06-04	2.5000	2.5000	2.2500	2.2500	+4.651%	32	1,199	-98.222%
2026-06-03	2.2300	2.3100	2.1500	2.1500	-11.885%	22	1,186	-98.140%
2026-06-02	2.7000	2.8000	2.4400	2.4400	-11.273%	60	1,176	-98.361%
2026-06-01	2.7000	2.7900	2.3400	2.7500	-12.698%	197	1,119	-98.545%
2026-05-29	2.6300	3.1500	2.6300	3.1500	+16.667%	54	944	-98.730%
2026-05-28	2.5600	2.7000	2.5600	2.7000	+12.033%	16	942	-98.519%
2026-05-27	2.7000	2.7000	2.4000	2.4100	-10.741%	117	929	-98.340%
2026-05-26	2.6300	2.7100	2.5600	2.7000	+21.076%	17	821	-98.519%
2026-05-22	2.2300	2.2300	2.2300	2.2300	-1.762%	6	829	-98.206%
2026-05-21	2.2700	2.2700	2.2700	2.2700	-7.347%	1	835	-98.238%
2026-05-20	2.2000	2.5100	2.1800	2.4500	+28.947%	18	835	-98.367%
2026-05-19	1.9500	2.0000	1.8500	1.9000	-23.695%	51	838	-97.895%
2026-05-18	2.4500	2.5000	2.4400	2.4900	+4.184%	7	838	-98.394%
2026-05-15	3.7000	3.7000	2.3000	2.3900	-36.267%	109	838	-98.326%
2026-05-14	3.7000	3.7500	3.5500	3.7500	-5.063%	27	729	-98.933%
2026-05-13	3.5700	4.0700	3.5700	3.9500	-9.195%	7	712	-98.987%
2026-05-12	4.3500	4.3500	4.3500	4.3500	-0.229%	9	712	-99.080%
2026-05-11	4.7500	4.7500	4.3600	4.3600	+21.788%	11	712	-99.083%
2026-05-07	4.4500	4.4500	3.5800	3.5800	-4.278%	30	731	-98.883%
2026-05-06	3.6000	3.7400	3.5000	3.7400	+24.667%	14	704	-98.930%
2026-05-05	3.0000	3.0000	3.0000	3.0000	+7.914%	5	705	-98.667%
2026-05-04	2.9100	2.9100	2.7800	2.7800	-11.746%	6	700	-98.561%
2026-05-01	3.2700	3.2700	3.1500	3.1500	-12.500%	9	691	-98.730%
2026-04-29	3.6500	3.6500	3.6000	3.6000	-6.494%	31	691	-98.889%
2026-04-28	4.2500	4.2500	3.6500	3.8500	-24.510%	173	660	-98.961%
2026-04-23	5.1000	5.1000	5.1000	5.1000	-7.609%	19	561	-99.216%
2026-04-21	5.8500	5.8500	5.5200	5.5200	-25.405%	2	561	-99.275%
2026-04-17	7.2500	7.6000	6.9500	7.4000	+18.590%	116	560	-99.459%
2026-04-16	6.0000	6.2400	6.0000	6.2400	+6.667%	42	568	-99.359%
2026-04-15	6.4500	6.4500	5.8500	5.8500	-7.874%	81	569	-99.316%
2026-04-14	6.3000	6.3500	6.3000	6.3500	+7.083%	4	496	-99.370%
2026-04-13	5.9300	5.9300	5.9300	5.9300	-2.787%	1	496	-99.325%
2026-04-10	6.2200	6.2200	6.1000	6.1000	+9.910%	7	507	-99.344%
2026-04-09	5.5500	5.5500	5.5500	5.5500	-9.756%	1	510	-99.279%
2026-04-08	5.6200	6.1500	5.6200	6.1500	+12.844%	8	511	-99.350%
2026-04-01	5.6500	5.6500	5.4500	5.4500	+29.147%	12	518	-99.266%
2026-03-31	4.2200	4.2200	4.2200	4.2200	+18.873%	1	530	-99.052%
2026-03-30	3.9000	4.4000	3.5500	3.5500	-1.389%	83	529	-98.873%
2026-03-27	3.3800	3.6000	3.3800	3.6000	-4.000%	19	480	-98.889%
2026-03-26	3.7500	3.7500	3.7500	3.7500	0.000%	1	485	-98.933%
2026-03-25	3.8500	3.8500	3.7500	3.7500	+17.188%	32	485	-98.933%
2026-03-24	3.2500	3.2500	3.2000	3.2000	+3.226%	427	461	-98.750%
2026-03-23	2.7500	3.3900	2.7500	3.1000	+10.714%	27	555	-98.710%
2026-03-20	2.8000	2.8000	2.8000	2.8000	-13.846%	1	549	-98.571%
2026-03-19	2.8600	3.2500	2.8600	3.2500	-17.722%	59	549	-98.769%
2026-03-18	4.2000	4.2000	3.9500	3.9500	-27.523%	85	558	-98.987%
2026-03-17	5.4500	5.4500	5.4500	5.4500	+7.495%	2	526	-99.266%
2026-03-16	4.9500	5.0800	4.9500	5.0700	-1.553%	14	526	-99.211%
2026-03-13	5.1000	5.2600	5.1000	5.1500	-14.167%	412	522	-99.223%
2026-03-11	6.0000	6.0000	6.0000	6.0000	-5.660%	15	280	-99.333%
2026-03-09	5.7100	6.5500	5.7100	6.3600	-13.115%	15	295	-99.371%
2026-03-04	7.3200	7.3200	7.3200	7.3200	-1.745%	1	286	-99.454%
2026-03-03	7.0000	7.4500	6.7500	7.4500	-24.975%	8	287	-99.463%
2026-03-02	9.9300	9.9300	9.9300	9.9300	+22.593%	2	284	-99.597%
2026-02-24	8.1000	8.1000	8.1000	8.1000	-2.994%	1	284	-99.506%
2026-02-23	8.4000	8.4000	8.3500	8.3500	+22.794%	4	285	-99.521%
2026-02-20	6.8000	6.8000	6.8000	6.8000	-3.546%	3	288	-99.412%
2026-02-19	7.0500	7.0500	7.0500	7.0500	-7.602%	1	288	-99.433%
2026-02-18	7.6300	7.6300	7.6300	7.6300	+17.747%	1	288	-99.476%
2026-02-17	6.4800	6.4800	6.4800	6.4800	-13.020%	1	287	-99.383%
2026-02-13	7.4500	7.4500	7.4500	7.4500	+13.740%	1	287	-99.463%
2026-02-12	8.0000	8.0000	6.5500	6.5500	-18.125%	38	287	-99.389%
2026-02-11	8.0000	8.0000	8.0000	8.0000	+8.108%	20	300	-99.500%
2026-02-09	7.2000	7.4000	7.2000	7.4000	+18.400%	46	280	-99.459%
2026-02-06	6.2500	6.2500	6.2500	6.2500	+2.459%	4	234	-99.360%
2026-02-05	6.1000	6.1000	6.1000	6.1000	+5.172%	15	230	-99.344%
2026-02-02	5.8000	5.8000	5.8000	5.8000	-41.884%	2	215	-99.310%
2026-01-29	10.6500	11.0000	9.8500	9.9800	-8.103%	50	215	-99.599%
2026-01-28	11.0000	11.0000	10.8600	10.8600	+3.429%	8	237	-99.632%
2026-01-27	10.2500	10.5000	10.2500	10.5000	-3.404%	2	237	-99.619%
2026-01-26	11.2200	11.8000	10.8700	10.8700	+11.145%	11	238	-99.632%
2026-01-23	9.7800	9.7800	9.7800	9.7800	-2.200%	10	237	-99.591%
2026-01-21	10.0000	10.0000	10.0000	10.0000	+11.732%	1	227	-99.600%
2026-01-20	8.7000	9.1200	8.7000	8.9500	+21.274%	23	228	-99.553%
2026-01-15	7.3800	7.3800	7.3800	7.3800	+2.929%	1	229	-99.458%
2026-01-14	7.5400	7.5400	7.1700	7.1700	-2.316%	35	230	-99.442%
2026-01-13	7.5400	7.5400	7.3400	7.3400	+6.069%	2	224	-99.455%
2026-01-12	6.9000	6.9200	6.9000	6.9200	+20.979%	3	224	-99.422%
2026-01-09	5.7500	5.7500	5.6300	5.7200	+7.925%	35	224	-99.301%
2026-01-08	5.1000	5.3000	5.1000	5.3000	+3.113%	18	227	-99.245%
2026-01-07	4.5000	5.1400	4.5000	5.1400	+2.800%	12	209	-99.222%
2026-01-06	5.0300	5.0300	4.9200	5.0000	+9.890%	8	206	-99.200%
2026-01-05	4.5500	4.5500	4.5500	4.5500	+15.190%	30	174	-99.121%
2026-01-02	3.7000	3.9500	3.7000	3.9500	0.000%	9	174	-98.987%
2025-12-31	3.9500	3.9500	3.9500	3.9500	0.000%	1	166	-98.987%
2025-12-29	4.0000	4.0000	3.9500	3.9500	-18.724%	20	166	-98.987%
2025-12-26	4.8000	4.8600	4.4800	4.8600	+5.652%	10	148	-99.177%
2025-12-24	4.6000	4.6000	4.5000	4.6000	+1.099%	6	141	-99.130%
2025-12-23	4.4500	4.5500	4.4500	4.5500	-2.151%	64	141	-99.121%
2025-12-22	4.8300	4.8300	4.6500	4.6500	+13.415%	24	55	-99.140%
2025-12-18	4.0000	4.1000	4.0000	4.1000	0.000%	56	55	-99.024%