Dark

KGC20260821C40
KGC Aug 21 2026 40.00 Call (KGC260821C00040000)
option OPRA

EOD

Jul 28, 2026

0.1000+25.000%(+0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.1000	0.1000	0.1000	0.1000	+25.000%	10	1,665	0.000%
2026-07-22	0.1000	0.1000	0.0800	0.0800	-74.194%	3	1,672	+25.000%
2026-07-10	0.3100	0.3100	0.3100	0.3100	+342.857%	4	1,674	-67.742%
2026-07-09	0.0100	0.0900	0.0100	0.0700	0.000%	120	1,674	+42.857%
2026-07-02	0.0100	0.0700	0.0100	0.0700	+16.667%	36	1,695	+42.857%
2026-07-01	0.0600	0.0600	0.0600	0.0600	-53.846%	4	1,695	+66.667%
2026-06-22	0.1600	0.1600	0.1000	0.1300	-48.000%	12	1,693	-23.077%
2026-06-17	0.2500	0.2500	0.2500	0.2500	-21.875%	15	1,704	-60.000%
2026-06-15	0.3200	0.3200	0.3200	0.3200	+113.333%	10	1,704	-68.750%
2026-06-11	0.1500	0.1500	0.1500	0.1500	0.000%	5	1,694	-33.333%
2026-06-10	0.1500	0.1500	0.1500	0.1500	-25.000%	2	1,689	-33.333%
2026-06-09	0.2200	0.2200	0.1500	0.2000	-4.762%	42	1,689	-50.000%
2026-06-08	0.2800	0.2800	0.1900	0.2100	-16.000%	451	1,691	-52.381%
2026-06-05	0.3000	0.3000	0.2500	0.2500	-50.000%	30	1,814	-60.000%
2026-06-02	0.5000	0.5000	0.5000	0.5000	-9.091%	2	1,834	-80.000%
2026-06-01	0.5100	0.5500	0.5100	0.5500	-1.786%	25	1,832	-81.818%
2026-05-27	0.5600	0.5600	0.5600	0.5600	+33.333%	2	1,808	-82.143%
2026-05-22	0.3400	0.4200	0.3400	0.4200	-17.647%	5	1,806	-76.190%
2026-05-21	0.5100	0.5100	0.5100	0.5100	+8.511%	1	1,811	-80.392%
2026-05-20	0.5000	0.5000	0.4700	0.4700	+34.286%	21	1,811	-78.723%
2026-05-19	0.4700	0.4700	0.3500	0.3500	-30.000%	26	1,805	-71.429%
2026-05-18	0.5000	0.5200	0.5000	0.5000	-1.961%	32	1,805	-80.000%
2026-05-15	0.6000	0.6000	0.4500	0.5100	-49.000%	23	1,805	-80.392%
2026-05-13	0.9900	1.1000	0.9600	1.0000	-1.961%	36	1,831	-90.000%
2026-05-12	0.9900	1.0200	0.9900	1.0200	-24.444%	24	1,795	-90.196%
2026-05-11	1.3500	1.3500	1.3500	1.3500	+8.000%	2	1,795	-92.593%
2026-05-07	1.2500	1.2500	1.2500	1.2500	+30.208%	1	1,771	-92.000%
2026-05-06	1.1800	1.1800	0.9500	0.9600	+28.000%	17	1,772	-89.583%
2026-05-05	0.6900	0.7500	0.6900	0.7500	+15.385%	5	1,772	-86.667%
2026-05-04	0.7800	0.7800	0.6500	0.6500	-26.966%	11	1,772	-84.615%
2026-05-01	0.8900	0.8900	0.8900	0.8900	-4.301%	15	1,762	-88.764%
2026-04-30	1.0000	1.0100	0.9300	0.9300	-15.455%	41	1,762	-89.247%
2026-04-29	0.6600	1.1700	0.6600	1.1000	0.000%	26	1,721	-90.909%
2026-04-28	1.2700	1.2700	1.0300	1.1000	-24.138%	46	1,735	-90.909%
2026-04-27	1.4800	1.4800	1.4300	1.4500	-13.690%	97	1,722	-93.103%
2026-04-24	1.6800	1.6800	1.6800	1.6800	+8.387%	1	1,721	-94.048%
2026-04-23	1.5500	1.5500	1.5500	1.5500	-3.125%	10	1,720	-93.548%
2026-04-22	1.6500	1.6500	1.6000	1.6000	-30.131%	6	1,730	-93.750%
2026-04-20	2.2900	2.3000	2.2800	2.2900	-8.400%	6	1,730	-95.633%
2026-04-17	2.4500	2.6200	2.3900	2.5000	+5.042%	214	1,732	-96.000%
2026-04-16	2.3800	2.3800	2.3800	2.3800	+14.976%	1	1,538	-95.798%
2026-04-15	2.3000	2.3200	1.9500	2.0700	-8.000%	62	1,537	-95.169%
2026-04-14	2.1500	2.4100	2.1500	2.2500	+2.740%	15	1,578	-95.556%
2026-04-13	2.1100	2.1900	2.0700	2.1900	-1.351%	54	1,568	-95.434%
2026-04-10	2.2000	2.2700	2.2000	2.2200	+11.000%	50	1,537	-95.495%
2026-04-09	2.0500	2.0500	2.0000	2.0000	-2.439%	7	1,579	-95.000%
2026-04-08	2.1700	2.2000	2.0500	2.0500	+21.302%	17	1,577	-95.122%
2026-04-07	1.6700	1.6900	1.6700	1.6900	-0.588%	2	1,573	-94.083%
2026-04-06	1.7000	1.7000	1.7000	1.7000	-12.821%	1	1,573	-94.118%
2026-04-01	1.8900	2.0600	1.8500	1.9500	+34.483%	77	1,573	-94.872%
2026-03-31	1.3800	1.4500	1.3800	1.4500	+30.631%	4	1,598	-93.103%
2026-03-30	1.1000	1.2200	1.1000	1.1100	-3.478%	9	1,598	-90.991%
2026-03-27	1.1600	1.1600	1.1500	1.1500	-13.534%	16	1,598	-91.304%
2026-03-26	1.3300	1.3300	1.3300	1.3300	+7.258%	15	1,582	-92.481%
2026-03-25	1.2800	1.3100	1.2400	1.2400	+19.231%	10	1,582	-91.935%
2026-03-24	1.0400	1.0400	1.0400	1.0400	+5.051%	5	1,576	-90.385%
2026-03-23	1.0000	1.0000	0.9800	0.9900	+16.471%	20	1,571	-89.899%
2026-03-20	0.8500	0.8500	0.8500	0.8500	-19.048%	10	1,575	-88.235%
2026-03-19	1.0600	1.1200	0.9000	1.0500	-21.053%	468	1,565	-90.476%
2026-03-18	1.4800	1.5000	1.3300	1.3300	-28.108%	80	1,499	-92.481%
2026-03-17	2.0000	2.0000	1.8500	1.8500	+1.093%	20	1,432	-94.595%
2026-03-16	2.0000	2.1100	1.7900	1.8300	-6.154%	598	1,409	-94.536%
2026-03-13	2.0200	2.1000	1.9500	1.9500	-27.778%	362	900	-94.872%
2026-03-12	2.7300	2.7300	2.5900	2.7000	+5.469%	18	842	-96.296%
2026-03-11	2.5800	2.5800	2.5600	2.5600	+2.400%	3	826	-96.094%
2026-03-09	2.4300	2.5000	2.3500	2.5000	-7.749%	3	823	-96.000%
2026-03-06	2.8100	2.8100	2.7100	2.7100	-0.733%	83	838	-96.310%
2026-03-05	2.4500	2.7300	2.4500	2.7300	-13.057%	7	781	-96.337%
2026-03-04	3.1400	3.1400	3.1400	3.1400	-0.317%	1	783	-96.815%
2026-03-03	3.2500	3.2500	2.9500	3.1500	-27.752%	15	782	-96.825%
2026-03-02	4.4500	4.4500	4.1300	4.3600	-3.540%	20	767	-97.706%
2026-02-27	4.4300	4.7500	4.4300	4.5200	+31.014%	66	763	-97.788%
2026-02-26	3.4500	3.4500	3.4500	3.4500	-19.580%	1	740	-97.101%
2026-02-25	4.4000	4.4000	4.2900	4.2900	+4.634%	2	738	-97.669%
2026-02-24	3.7600	4.3000	3.7600	4.1000	+6.494%	81	738	-97.561%
2026-02-23	3.6000	3.8500	3.6000	3.8500	+28.333%	14	664	-97.403%
2026-02-20	3.0000	3.0000	3.0000	3.0000	-0.662%	10	660	-96.667%
2026-02-19	2.9500	3.0200	2.9500	3.0200	-13.218%	8	660	-96.689%
2026-02-18	3.5000	3.6000	3.4800	3.4800	+12.621%	7	658	-97.126%
2026-02-17	2.8000	3.0900	2.8000	3.0900	-14.167%	25	659	-96.764%
2026-02-12	3.5500	3.6000	3.5500	3.6000	+6.825%	12	649	-97.222%
2026-02-10	3.2200	3.3700	3.2200	3.3700	+0.597%	7	637	-97.033%
2026-02-09	3.0500	3.3500	3.0000	3.3500	+17.544%	19	632	-97.015%
2026-02-06	3.6000	3.6000	2.8500	2.8500	+13.095%	76	643	-96.491%
2026-02-05	2.6600	2.6600	2.3800	2.5200	-5.970%	89	568	-96.032%
2026-02-04	3.5500	3.5600	2.6800	2.6800	-15.723%	52	616	-96.269%
2026-02-03	3.1800	3.1800	3.1800	3.1800	+22.780%	3	604	-96.855%
2026-02-02	2.3300	2.7000	2.3200	2.5900	-6.498%	29	603	-96.139%
2026-01-30	3.8000	3.8000	2.7700	2.7700	-44.600%	48	611	-96.390%
2026-01-29	4.9500	5.0000	4.7500	5.0000	-14.530%	14	585	-98.000%
2026-01-28	5.8500	5.8500	5.8500	5.8500	+6.364%	2	571	-98.291%
2026-01-27	7.2000	7.2000	5.4000	5.5000	-3.509%	7	573	-98.182%
2026-01-26	5.9000	6.3400	5.7000	5.7000	+7.547%	256	574	-98.246%
2026-01-23	5.2200	5.3000	5.2000	5.3000	+1.923%	29	451	-98.113%
2026-01-22	5.2000	5.2000	5.2000	5.2000	+22.353%	2	448	-98.077%
2026-01-21	5.0000	5.2000	4.2500	4.2500	-10.901%	18	448	-97.647%
2026-01-20	4.0000	4.8000	4.0000	4.7700	+39.883%	42	438	-97.904%
2026-01-16	3.1700	3.5000	3.1000	3.4100	+3.963%	21	430	-97.067%
2026-01-15	3.4500	3.4500	3.2800	3.2800	-2.671%	3	430	-96.951%
2026-01-14	3.4500	3.4500	3.2500	3.3700	-1.749%	78	428	-97.033%
2026-01-13	3.3500	3.5500	3.3500	3.4300	+8.889%	27	361	-97.085%
2026-01-12	3.0000	3.3800	2.8600	3.1500	+10.526%	280	341	-96.825%
2026-01-09	2.6500	2.8500	2.6000	2.8500	+33.178%	25	116	-96.491%
2026-01-08	2.1400	2.1400	2.1400	2.1400	+9.744%	20	113	-95.327%
2026-01-07	1.7400	1.9500	1.7400	1.9500	-5.797%	30	105	-94.872%
2026-01-06	1.8500	2.0700	1.8500	2.0700	+11.892%	17	85	-95.169%
2026-01-05	1.9800	2.0300	1.8500	1.8500	+11.446%	6	68	-94.595%
2025-12-31	1.6600	1.6600	1.6600	1.6600	-6.215%	5	68	-93.976%
2025-12-30	1.7300	1.8000	1.7300	1.7700	-11.500%	40	68	-94.350%
2025-12-26	2.0300	2.0400	2.0000	2.0000	+3.627%	17	32	-95.000%
2025-12-24	1.8900	1.9300	1.8900	1.9300	-3.015%	10	5	-94.819%
2025-12-22	2.2600	2.2600	1.9900	1.9900	+4.737%	7	5	-94.975%
2025-12-19	2.0700	2.0700	1.9000	1.9000	0.000%	4	4	-94.737%