Dark

KGC20260821C35
KGC Aug 21 2026 35.00 Call (KGC260821C00035000)
option OPRA

EOD

Jul 30, 2026

0.0100-66.667%(-0.0200)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0200	0.0200	0.0100	0.0100	-66.667%	16	1,080	0.000%
2026-07-29	0.0300	0.0400	0.0200	0.0300	-70.000%	28	1,066	-66.667%
2026-07-28	0.0200	0.2000	0.0200	0.1000	+150.000%	26	1,054	-90.000%
2026-07-22	0.0400	0.0500	0.0300	0.0400	0.000%	26	1,054	-75.000%
2026-07-20	0.0400	0.0400	0.0400	0.0400	-20.000%	5	1,048	-75.000%
2026-07-16	0.0600	0.0600	0.0500	0.0500	0.000%	50	1,047	-80.000%
2026-07-15	0.0500	0.0500	0.0500	0.0500	-61.538%	3	1,087	-80.000%
2026-07-14	0.1300	0.1300	0.1300	0.1300	+116.667%	8	1,085	-92.308%
2026-07-13	0.1200	0.1200	0.0600	0.0600	0.000%	25	1,093	-83.333%
2026-07-10	0.1100	0.2000	0.0600	0.0600	-45.455%	3	1,088	-83.333%
2026-07-09	0.1100	0.1100	0.1100	0.1100	+37.500%	10	1,086	-90.909%
2026-07-08	0.1100	0.1100	0.0800	0.0800	0.000%	20	1,082	-87.500%
2026-07-07	0.1300	0.1300	0.0800	0.0800	-33.333%	21	1,082	-87.500%
2026-07-06	0.1200	0.1600	0.0800	0.1200	+50.000%	54	1,077	-91.667%
2026-07-02	0.0800	0.0800	0.0800	0.0800	-46.667%	1	1,105	-87.500%
2026-07-01	0.1500	0.1500	0.1500	0.1500	+66.667%	1	1,105	-93.333%
2026-06-30	0.0900	0.0900	0.0900	0.0900	-10.000%	10	1,105	-88.889%
2026-06-29	0.1100	0.1100	0.1000	0.1000	-37.500%	12	1,105	-90.000%
2026-06-26	0.1600	0.1600	0.1600	0.1600	-11.111%	1	1,105	-93.750%
2026-06-24	0.1800	0.1800	0.1800	0.1800	+20.000%	20	1,104	-94.444%
2026-06-23	0.2400	0.2400	0.1500	0.1500	-50.000%	15	1,116	-93.333%
2026-06-22	0.3600	0.3600	0.3000	0.3000	-14.286%	21	1,107	-96.667%
2026-06-18	0.5900	0.5900	0.3500	0.3500	-54.545%	29	1,079	-97.143%
2026-06-17	0.6800	0.7700	0.6800	0.7700	+28.333%	2	1,079	-98.701%
2026-06-16	0.5000	0.6000	0.5000	0.6000	+66.667%	32	1,079	-98.333%
2026-06-15	0.3600	0.3600	0.3600	0.3600	+50.000%	40	1,089	-97.222%
2026-06-10	0.3900	0.3900	0.2400	0.2400	-35.135%	38	1,089	-95.833%
2026-06-09	0.3700	0.4000	0.3700	0.3700	-7.500%	5	1,094	-97.297%
2026-06-08	0.4700	0.4700	0.4000	0.4000	-33.333%	13	1,096	-97.500%
2026-06-05	0.6000	0.6000	0.6000	0.6000	-41.176%	12	1,108	-98.333%
2026-06-04	1.0100	1.0200	1.0100	1.0200	+18.605%	10	1,108	-99.020%
2026-06-03	0.8600	0.8600	0.8600	0.8600	-21.818%	6	1,100	-98.837%
2026-06-02	1.1100	1.1300	1.1000	1.1000	-25.170%	72	1,100	-99.091%
2026-05-29	1.4500	1.4700	1.4400	1.4700	+21.488%	8	1,108	-99.320%
2026-05-28	1.0500	1.2100	1.0500	1.2100	+13.084%	11	1,114	-99.174%
2026-05-27	1.0700	1.1000	1.0700	1.0700	-10.833%	16	1,114	-99.065%
2026-05-26	1.2600	1.2600	1.1100	1.2000	+26.316%	16	1,127	-99.167%
2026-05-22	0.9500	0.9500	0.9500	0.9500	-7.767%	1	1,116	-98.947%
2026-05-21	1.0300	1.0300	1.0300	1.0300	-4.630%	2	1,115	-99.029%
2026-05-20	0.9300	1.1100	0.9300	1.0800	+33.333%	10	1,115	-99.074%
2026-05-19	0.8600	0.8600	0.8100	0.8100	-22.857%	14	1,099	-98.765%
2026-05-18	1.4000	1.4000	1.0500	1.0500	-4.545%	6	1,099	-99.048%
2026-05-15	1.0600	1.1000	1.0600	1.1000	-41.799%	6	1,099	-99.091%
2026-05-14	1.8900	1.8900	1.8900	1.8900	-3.571%	3	1,099	-99.471%
2026-05-13	2.3000	2.3000	1.9600	1.9600	-8.837%	6	1,098	-99.490%
2026-05-12	1.9400	2.1500	1.8300	2.1500	-16.342%	32	1,098	-99.535%
2026-05-11	2.5700	2.5700	2.5700	2.5700	+16.290%	1	1,098	-99.611%
2026-05-07	2.2100	2.2100	2.2100	2.2100	+15.104%	2	1,114	-99.548%
2026-05-06	2.0000	2.0000	1.9200	1.9200	+42.222%	2	1,112	-99.479%
2026-05-05	1.3500	1.4200	1.3200	1.3500	+1.504%	63	1,112	-99.259%
2026-05-04	1.6000	1.6000	1.3300	1.3300	-14.194%	19	1,081	-99.248%
2026-05-01	1.7500	1.7500	1.5500	1.5500	-6.061%	12	1,065	-99.355%
2026-04-30	1.7500	1.7500	1.6500	1.6500	-17.500%	16	1,065	-99.394%
2026-04-29	1.9000	2.0000	1.9000	2.0000	-6.542%	11	1,064	-99.500%
2026-04-28	2.0500	2.1400	1.8900	2.1400	-16.406%	6	1,059	-99.533%
2026-04-27	2.6000	2.7300	2.5600	2.5600	-3.759%	16	1,058	-99.609%
2026-04-24	2.6600	2.6600	2.6600	2.6600	+6.400%	1	1,052	-99.624%
2026-04-23	2.6100	2.8300	2.5000	2.5000	-15.254%	3	1,053	-99.600%
2026-04-22	2.9500	2.9500	2.9500	2.9500	+0.683%	1	1,052	-99.661%
2026-04-21	3.5600	3.5600	2.8300	2.9300	-27.114%	7	1,052	-99.659%
2026-04-20	3.9300	4.0900	3.9300	4.0200	-5.412%	17	1,052	-99.751%
2026-04-17	4.0200	4.5000	4.0200	4.2500	+15.804%	50	1,051	-99.765%
2026-04-16	3.6700	3.6700	3.6700	3.6700	+3.380%	1	1,010	-99.728%
2026-04-15	3.5500	3.5500	3.5500	3.5500	-5.333%	2	1,010	-99.718%
2026-04-14	4.1100	4.1200	3.7500	3.7500	+5.634%	18	1,012	-99.733%
2026-04-13	3.6000	3.7200	3.5500	3.5500	-2.740%	15	1,011	-99.718%
2026-04-10	3.6500	3.6500	3.6500	3.6500	+5.797%	12	1,008	-99.726%
2026-04-09	3.7500	3.7500	3.4000	3.4500	-4.167%	13	1,008	-99.710%
2026-04-08	3.5000	3.6600	3.3500	3.6000	+25.000%	23	1,008	-99.722%
2026-04-07	2.8000	2.8800	2.8000	2.8800	-4.319%	7	1,004	-99.653%
2026-04-06	2.9700	3.0100	2.9000	3.0100	+1.347%	4	1,007	-99.668%
2026-04-02	3.2000	3.2000	2.9700	2.9700	-10.000%	11	1,014	-99.663%
2026-04-01	3.3000	3.3000	3.2500	3.3000	+26.923%	42	1,014	-99.697%
2026-03-31	2.3700	2.6000	2.3700	2.6000	+36.842%	2	1,026	-99.615%
2026-03-30	2.1000	2.1900	1.9000	1.9000	-5.000%	13	1,025	-99.474%
2026-03-27	1.8200	2.1000	1.8200	2.0000	-4.762%	9	1,015	-99.500%
2026-03-26	2.1100	2.1100	2.1000	2.1000	-3.226%	21	1,017	-99.524%
2026-03-25	2.1700	2.1700	2.1700	2.1700	+33.951%	2	996	-99.539%
2026-03-24	1.6800	1.7000	1.6200	1.6200	-8.475%	24	996	-99.383%
2026-03-23	1.7400	1.7700	1.7400	1.7700	+16.447%	14	975	-99.435%
2026-03-20	1.4100	1.5200	1.4100	1.5200	-15.084%	10	975	-99.342%
2026-03-19	2.0000	2.0000	1.6100	1.7900	-18.636%	400	975	-99.441%
2026-03-18	2.3200	2.3500	2.2000	2.2000	-29.712%	12	1,206	-99.545%
2026-03-16	2.9400	3.2000	2.9400	3.1300	-10.571%	12	1,206	-99.681%
2026-03-13	3.8500	3.8500	3.1700	3.5000	-12.718%	445	1,206	-99.714%
2026-03-12	4.0500	4.0500	4.0000	4.0100	+0.501%	13	890	-99.751%
2026-03-11	3.8500	4.0000	3.7000	3.9900	-7.209%	174	879	-99.749%
2026-03-10	4.5000	4.5000	4.3000	4.3000	+5.134%	12	769	-99.767%
2026-03-09	3.8000	4.0900	3.8000	4.0900	+0.739%	6	762	-99.756%
2026-03-06	4.0000	4.1500	3.9000	4.0600	-0.490%	63	756	-99.754%
2026-03-05	4.1500	4.2000	3.8500	4.0800	-14.465%	38	724	-99.755%
2026-03-04	4.8000	4.8000	4.7700	4.7700	-0.625%	11	723	-99.790%
2026-03-03	5.4000	5.4000	4.4000	4.8000	-21.951%	92	725	-99.792%
2026-03-02	6.3000	6.3000	6.1500	6.1500	-5.385%	6	776	-99.837%
2026-02-27	6.5300	6.9200	6.5000	6.5000	+5.519%	60	775	-99.846%
2026-02-26	5.7500	6.1600	5.7500	6.1600	-1.440%	82	801	-99.838%
2026-02-25	5.9000	6.2500	5.9000	6.2500	+0.806%	16	754	-99.840%
2026-02-24	5.2000	6.2000	5.2000	6.2000	+5.085%	8	754	-99.839%
2026-02-23	5.6000	5.9000	5.5500	5.9000	+31.696%	75	754	-99.831%
2026-02-20	4.3000	4.5800	4.3000	4.4800	-8.571%	48	741	-99.777%
2026-02-19	4.9000	4.9000	4.9000	4.9000	-4.669%	4	709	-99.796%
2026-02-18	5.4500	5.4500	5.1400	5.1400	+22.381%	13	708	-99.805%
2026-02-17	4.1300	4.2500	4.1300	4.2000	-16.000%	15	712	-99.762%
2026-02-13	4.8500	5.0000	4.8500	5.0000	+7.527%	3	713	-99.800%
2026-02-12	5.1000	5.1000	4.5500	4.6500	-13.889%	6	713	-99.785%
2026-02-11	5.6500	5.6600	5.3200	5.4000	+6.299%	30	712	-99.815%
2026-02-10	5.0800	5.0800	5.0800	5.0800	+4.098%	1	700	-99.803%
2026-02-09	4.7500	4.9000	4.7500	4.8800	+19.024%	10	699	-99.795%
2026-02-06	4.3000	4.3000	4.1000	4.1000	+6.494%	7	693	-99.756%
2026-02-05	3.7000	3.9500	3.5500	3.8500	-12.500%	275	688	-99.740%
2026-02-04	5.0700	5.0700	4.0900	4.4000	-4.348%	63	441	-99.773%
2026-02-03	5.0000	5.0000	4.6000	4.6000	+17.949%	10	438	-99.783%
2026-02-02	4.2000	4.2000	3.9000	3.9000	-7.143%	13	433	-99.744%
2026-01-30	5.7000	5.7000	4.2000	4.2000	-38.235%	11	433	-99.762%
2026-01-29	6.8000	6.8000	6.8000	6.8000	-15.528%	1	431	-99.853%
2026-01-28	8.0500	8.0500	8.0500	8.0500	+4.954%	2	431	-99.876%
2026-01-27	7.5000	7.6700	7.5000	7.6700	-11.839%	12	433	-99.870%
2026-01-26	8.6000	9.0000	8.4400	8.7000	+20.000%	26	433	-99.885%
2026-01-23	7.4000	7.4500	7.2500	7.2500	+3.571%	86	430	-99.862%
2026-01-22	6.7000	7.3000	6.3900	7.0000	+10.236%	99	448	-99.857%
2026-01-21	7.5000	7.5000	6.3500	6.3500	-2.308%	28	409	-99.843%
2026-01-20	6.0000	6.5000	6.0000	6.5000	+39.186%	76	405	-99.846%
2026-01-16	4.6700	4.6700	4.6700	4.6700	-5.657%	5	383	-99.786%
2026-01-15	5.0000	5.0300	4.8500	4.9500	0.000%	120	383	-99.798%
2026-01-14	5.0100	5.0100	4.8000	4.9500	+1.020%	4	351	-99.798%
2026-01-13	5.1100	5.1100	4.9000	4.9000	+2.510%	12	348	-99.796%
2026-01-12	4.6200	4.7800	4.5000	4.7800	+25.131%	63	341	-99.791%
2026-01-09	3.9500	4.1000	3.8200	3.8200	+21.270%	24	341	-99.738%
2026-01-07	3.1500	3.1500	3.1500	3.1500	+5.000%	1	339	-99.683%
2026-01-06	3.0000	3.0000	3.0000	3.0000	+33.333%	50	339	-99.667%
2026-01-02	2.0400	2.2700	2.0400	2.2500	-20.775%	8	289	-99.556%
2025-12-30	2.6700	2.8400	2.3400	2.8400	+17.842%	117	284	-99.648%
2025-12-29	2.5800	2.5800	2.0300	2.4100	-25.387%	52	177	-99.585%
2025-12-26	3.1000	3.2300	3.1000	3.2300	+4.194%	4	147	-99.690%
2025-12-23	3.1500	3.1500	3.1000	3.1000	+5.442%	6	146	-99.677%
2025-12-22	3.1500	3.1500	2.9000	2.9400	+5.000%	117	140	-99.660%
2025-12-19	2.8500	2.8800	2.8000	2.8000	0.000%	25	25	-99.643%