Dark

KGC20260821C32
KGC Aug 21 2026 32.00 Call (KGC260821C00032000)
option OPRA

EOD

Jul 30, 2026

0.0300-40.000%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0300	0.0300	0.0300	0.0300	-40.000%	2	1,443	0.000%
2026-07-29	0.0500	0.0500	0.0500	0.0500	-28.571%	3	1,444	-40.000%
2026-07-28	0.0700	0.1300	0.0400	0.0700	-12.500%	88	1,444	-57.143%
2026-07-27	0.0800	0.0800	0.0800	0.0800	-11.111%	9	1,483	-62.500%
2026-07-24	0.1400	0.1400	0.0700	0.0900	+28.571%	3	1,483	-66.667%
2026-07-23	0.0700	0.0700	0.0700	0.0700	-58.824%	52	1,484	-57.143%
2026-07-22	0.0800	0.1700	0.0800	0.1700	+142.857%	4	1,432	-82.353%
2026-07-21	0.0600	0.0700	0.0600	0.0700	-41.667%	2	1,431	-57.143%
2026-07-14	0.1600	0.1600	0.1200	0.1200	+20.000%	24	1,431	-75.000%
2026-07-13	0.1000	0.1000	0.1000	0.1000	-41.176%	6	1,433	-70.000%
2026-07-07	0.1700	0.1700	0.1700	0.1700	-26.087%	2	1,439	-82.353%
2026-07-02	0.4600	0.4600	0.2300	0.2300	+27.778%	4	1,438	-86.957%
2026-07-01	0.1800	0.1800	0.1800	0.1800	-5.263%	4	1,438	-83.333%
2026-06-30	0.1900	0.1900	0.1900	0.1900	0.000%	2	1,434	-84.211%
2026-06-29	0.2600	0.2600	0.1900	0.1900	-56.818%	12	1,436	-84.211%
2026-06-26	0.4400	0.4400	0.4400	0.4400	+57.143%	1	1,432	-93.182%
2026-06-25	0.4500	0.4500	0.2700	0.2800	+3.704%	14	1,432	-89.286%
2026-06-24	0.3000	0.3000	0.2600	0.2700	-40.000%	69	1,439	-88.889%
2026-06-23	0.4300	0.4500	0.4100	0.4500	-30.769%	12	1,386	-93.333%
2026-06-22	0.6100	0.6500	0.6000	0.6500	-15.584%	42	1,395	-95.385%
2026-06-18	0.7400	0.7700	0.7300	0.7700	-43.796%	58	1,330	-96.104%
2026-06-17	1.3700	1.3700	1.3700	1.3700	+19.130%	10	1,330	-97.810%
2026-06-16	1.1800	1.1800	1.1500	1.1500	+21.053%	59	1,330	-97.391%
2026-06-15	1.1000	1.1100	0.9500	0.9500	+48.438%	131	1,319	-96.842%
2026-06-12	0.6400	0.6400	0.6400	0.6400	+42.222%	10	1,257	-95.313%
2026-06-11	0.3700	0.4500	0.3700	0.4500	-37.500%	22	1,247	-93.333%
2026-06-09	0.7200	0.7200	0.7200	0.7200	-10.000%	4	1,243	-95.833%
2026-06-08	0.8500	0.8500	0.8000	0.8000	-4.762%	4	1,243	-96.250%
2026-06-05	0.8400	0.8400	0.8400	0.8400	-47.500%	2	1,247	-96.429%
2026-06-04	1.6200	1.6200	1.6000	1.6000	+3.226%	11	1,245	-98.125%
2026-06-03	1.5000	1.6300	1.5000	1.5500	-14.835%	8	1,248	-98.065%
2026-06-02	1.9900	1.9900	1.7400	1.8200	-5.699%	20	1,255	-98.352%
2026-06-01	1.9300	1.9300	1.9300	1.9300	-1.026%	7	1,239	-98.446%
2026-05-29	1.8900	1.9500	1.8900	1.9500	+4.278%	4	1,232	-98.462%
2026-05-28	1.7800	1.8700	1.7800	1.8700	-6.500%	15	1,234	-98.396%
2026-05-26	1.9100	2.0000	1.9100	2.0000	+27.389%	20	1,229	-98.500%
2026-05-22	1.5600	1.5700	1.5600	1.5700	-13.736%	11	1,232	-98.089%
2026-05-21	1.1500	1.8200	1.1500	1.8200	+3.409%	3	1,223	-98.352%
2026-05-20	1.6000	1.7600	1.6000	1.7600	+33.333%	12	1,223	-98.295%
2026-05-19	1.4500	1.4500	1.3200	1.3200	-22.353%	15	1,211	-97.727%
2026-05-18	1.9500	1.9700	1.7000	1.7000	-2.857%	31	1,211	-98.235%
2026-05-15	2.0500	2.0500	1.7500	1.7500	-36.594%	21	1,211	-98.286%
2026-05-14	2.9700	2.9700	2.7600	2.7600	-10.680%	2	1,205	-98.913%
2026-05-13	3.3000	3.3000	3.0800	3.0900	-4.923%	22	1,184	-99.029%
2026-05-12	2.9600	3.2500	2.7500	3.2500	-3.274%	5	1,184	-99.077%
2026-05-11	3.4500	3.4500	3.3500	3.3600	+8.387%	47	1,184	-99.107%
2026-05-07	3.1700	3.1700	3.1000	3.1000	+40.909%	3	1,157	-99.032%
2026-05-05	2.2000	2.2600	2.0700	2.2000	-3.084%	13	1,157	-98.636%
2026-05-01	2.0700	2.2700	2.0700	2.2700	-17.153%	13	1,157	-98.678%
2026-04-30	3.2500	3.2600	2.7400	2.7400	-1.439%	72	1,157	-98.905%
2026-04-29	2.8000	2.8000	2.7800	2.7800	-8.852%	3	1,093	-98.921%
2026-04-28	3.3200	3.4300	2.8200	3.0500	-17.568%	13	1,091	-99.016%
2026-04-23	3.7000	3.7000	3.7000	3.7000	-36.207%	1	1,079	-99.189%
2026-04-17	5.9500	6.1000	5.8000	5.8000	+12.621%	26	1,078	-99.483%
2026-04-16	5.1300	5.1500	5.1300	5.1500	-3.738%	22	1,083	-99.417%
2026-04-15	5.3500	5.3500	5.3500	5.3500	-2.372%	3	1,101	-99.439%
2026-04-14	5.4800	5.4800	5.4800	5.4800	+9.600%	1	1,098	-99.453%
2026-04-13	4.8000	5.0000	4.8000	5.0000	+1.010%	18	1,097	-99.400%
2026-04-10	5.1500	5.1500	4.9500	4.9500	+5.769%	11	1,100	-99.394%
2026-04-09	5.2000	5.2000	4.6800	4.6800	-2.500%	4	1,102	-99.359%
2026-04-08	5.0500	5.0500	4.8000	4.8000	+20.000%	22	1,104	-99.375%
2026-04-07	4.1000	4.1000	4.0000	4.0000	-4.762%	10	1,084	-99.250%
2026-04-06	3.5000	4.2000	3.5000	4.2000	-0.709%	2	1,079	-99.286%
2026-04-02	4.2300	4.2300	4.2300	4.2300	-9.032%	5	1,074	-99.291%
2026-04-01	4.1000	4.6500	4.1000	4.6500	+25.676%	13	1,074	-99.355%
2026-03-31	3.3000	3.7500	3.3000	3.7000	+34.545%	972	1,069	-99.189%
2026-03-30	2.9900	2.9900	2.7500	2.7500	-5.822%	5	1,071	-98.909%
2026-03-27	3.1000	3.1000	2.9000	2.9200	-1.684%	750	1,066	-98.973%
2026-03-25	3.0300	3.0500	2.9700	2.9700	+18.800%	10	330	-98.990%
2026-03-24	2.5000	2.5000	2.5000	2.5000	-1.961%	10	322	-98.800%
2026-03-23	2.5300	2.5600	2.3100	2.5500	+25.000%	393	322	-98.824%
2026-03-20	2.0400	2.0400	2.0400	2.0400	-18.400%	2	576	-98.529%
2026-03-19	2.3300	2.5000	2.3300	2.5000	-21.875%	29	578	-98.800%
2026-03-18	3.4000	3.4500	3.2000	3.2000	-25.581%	95	584	-99.063%
2026-03-17	4.3000	4.3000	4.3000	4.3000	+4.369%	11	491	-99.302%
2026-03-16	4.1200	4.1200	4.1200	4.1200	-5.287%	1	486	-99.272%
2026-03-13	5.0000	5.0000	4.2000	4.3500	-15.698%	6	487	-99.310%
2026-03-12	6.7000	6.7000	5.0900	5.1600	-1.714%	5	493	-99.419%
2026-03-11	5.2500	5.2500	5.2500	5.2500	-2.235%	1	492	-99.429%
2026-03-10	5.2500	5.7100	5.2500	5.3700	-2.364%	16	492	-99.441%
2026-03-06	5.5000	5.5000	5.5000	5.5000	+0.917%	1	480	-99.455%
2026-03-05	5.6100	5.6100	5.4500	5.4500	-14.844%	3	480	-99.450%
2026-03-04	6.3000	6.4000	6.3000	6.4000	+4.405%	3	477	-99.531%
2026-03-03	6.2500	6.2500	6.1300	6.1300	-24.227%	3	476	-99.511%
2026-03-02	8.5000	8.5000	8.0900	8.0900	-3.114%	11	473	-99.629%
2026-02-27	8.1500	8.4500	8.1500	8.3500	+5.696%	9	464	-99.641%
2026-02-26	7.3500	7.9000	7.0500	7.9000	+0.637%	8	463	-99.620%
2026-02-25	7.8500	7.8500	7.8500	7.8500	+0.641%	1	460	-99.618%
2026-02-24	6.9500	7.8000	6.9300	7.8000	+12.230%	8	460	-99.615%
2026-02-23	6.9500	6.9500	6.9500	6.9500	+17.797%	1	459	-99.568%
2026-02-19	6.0500	6.0500	5.9000	5.9000	-13.235%	5	458	-99.492%
2026-02-18	6.8000	6.8000	6.8000	6.8000	+22.744%	1	453	-99.559%
2026-02-17	6.4500	6.4500	5.5000	5.5400	-13.438%	5	454	-99.458%
2026-02-13	6.6000	6.6000	6.4000	6.4000	-7.246%	31	451	-99.531%
2026-02-12	6.6500	6.9000	6.0700	6.9000	+12.930%	3	451	-99.565%
2026-02-09	6.2000	6.2000	6.0000	6.1100	+3.559%	12	450	-99.509%
2026-02-06	5.4000	5.9000	5.4000	5.9000	+19.192%	19	438	-99.492%
2026-02-05	6.0000	6.0000	4.9500	4.9500	-6.604%	3	420	-99.394%
2026-02-04	6.3500	6.3500	5.3000	5.3000	-11.667%	102	418	-99.434%
2026-02-03	6.0000	6.0000	6.0000	6.0000	+16.505%	1	344	-99.500%
2026-01-30	5.6700	5.9000	5.1500	5.1500	-34.810%	16	343	-99.417%
2026-01-29	7.9000	7.9000	7.9000	7.9000	-18.557%	1	327	-99.620%
2026-01-28	9.5000	9.7000	9.5000	9.7000	-3.483%	4	328	-99.691%
2026-01-26	9.7100	10.1000	9.7100	10.0500	+16.051%	8	324	-99.701%
2026-01-22	8.6000	8.6600	8.6000	8.6600	+8.931%	5	328	-99.654%
2026-01-21	8.7800	8.7800	7.9500	7.9500	-2.094%	7	323	-99.623%
2026-01-20	7.5000	8.1200	7.5000	8.1200	+30.968%	33	325	-99.631%
2026-01-16	7.0000	7.0000	6.2000	6.2000	+0.977%	16	325	-99.516%
2026-01-13	6.4000	6.4000	5.9500	6.1400	+7.343%	90	325	-99.511%
2026-01-12	6.0700	6.1000	5.7200	5.7200	+16.973%	79	341	-99.476%
2026-01-09	6.0500	6.0500	4.8900	4.8900	+18.689%	39	262	-99.387%
2026-01-06	4.1500	4.1500	4.0000	4.1200	+32.051%	37	258	-99.272%
2026-01-02	3.1000	3.1200	3.1000	3.1200	+0.645%	199	221	-99.038%
2025-12-31	3.1000	3.1000	3.1000	3.1000	-7.463%	1	21	-99.032%
2025-12-30	3.3500	3.3500	3.3500	3.3500	+2.446%	15	21	-99.104%
2025-12-29	3.3600	3.3900	3.2700	3.2700	0.000%	22	21	-99.083%