Dark

KGC20260821C45
KGC Aug 21 2026 45.00 Call (KGC260821C00045000)
option OPRA

EOD

Jul 28, 2026

0.1000+66.667%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.1000	0.1000	0.1000	0.1000	+66.667%	1	1,094	0.000%
2026-07-24	0.0600	0.0600	0.0600	0.0600	+200.000%	2	1,095	+66.667%
2026-07-22	0.0200	0.0200	0.0200	0.0200	0.000%	1	1,097	+400.000%
2026-07-17	0.0200	0.0200	0.0200	0.0200	-33.333%	1	1,098	+400.000%
2026-07-13	0.0300	0.0300	0.0300	0.0300	+50.000%	30	1,099	+233.333%
2026-07-10	0.0200	0.0200	0.0200	0.0200	-50.000%	2	1,099	+400.000%
2026-07-09	0.0400	0.0400	0.0400	0.0400	+33.333%	1	1,101	+150.000%
2026-07-08	0.0300	0.0300	0.0300	0.0300	-50.000%	1	1,101	+233.333%
2026-07-02	0.0600	0.0600	0.0600	0.0600	+50.000%	1	1,102	+66.667%
2026-07-01	0.0400	0.0400	0.0400	0.0400	-94.286%	1	1,102	+150.000%
2026-06-26	0.7000	0.7000	0.7000	0.7000	-19.540%	2	1,103	-85.714%
2026-06-24	0.9500	0.9500	0.8700	0.8700	+987.500%	2	1,105	-88.506%
2026-06-23	0.1000	0.1000	0.0800	0.0800	-60.000%	3	1,105	+25.000%
2026-06-17	0.2000	0.2000	0.2000	0.2000	+33.333%	15	1,123	-50.000%
2026-06-10	0.1000	0.1500	0.0700	0.1500	+87.500%	15	1,123	-33.333%
2026-06-09	0.0700	0.0800	0.0700	0.0800	-33.333%	9	1,125	+25.000%
2026-06-08	0.1200	0.1200	0.1100	0.1200	0.000%	19	1,124	-16.667%
2026-06-05	0.1200	0.1200	0.1200	0.1200	-29.412%	3	1,131	-16.667%
2026-06-03	0.1700	0.1700	0.1700	0.1700	-32.000%	1	1,134	-41.176%
2026-06-01	0.2500	0.2500	0.2500	0.2500	-21.875%	1	1,134	-60.000%
2026-05-29	0.3200	0.3200	0.3200	0.3200	+23.077%	1	1,135	-68.750%
2026-05-28	0.2600	0.2600	0.2600	0.2600	0.000%	1	1,135	-61.538%
2026-05-27	0.2600	0.2600	0.2600	0.2600	-7.143%	2	1,135	-61.538%
2026-05-26	0.2400	0.2800	0.2400	0.2800	+21.739%	204	1,135	-64.286%
2026-05-22	0.2300	0.2300	0.2300	0.2300	0.000%	1	940	-56.522%
2026-05-20	0.2300	0.2300	0.2300	0.2300	+21.053%	1	940	-56.522%
2026-05-19	0.1900	0.1900	0.1900	0.1900	-26.923%	1	942	-47.368%
2026-05-18	0.2600	0.2600	0.2600	0.2600	-36.585%	30	942	-61.538%
2026-05-14	0.4100	0.4100	0.4100	0.4100	+2.500%	1	942	-75.610%
2026-05-13	0.4500	0.4500	0.4000	0.4000	-28.571%	7	941	-75.000%
2026-05-12	0.5400	0.5600	0.5400	0.5600	+1.818%	5	941	-82.143%
2026-05-08	0.5500	0.5500	0.5500	0.5500	+14.583%	3	941	-81.818%
2026-05-07	0.4800	0.4800	0.4800	0.4800	-21.311%	1	941	-79.167%
2026-05-06	0.6200	0.6200	0.6100	0.6100	+56.410%	2	941	-83.607%
2026-05-05	0.4600	0.4600	0.3900	0.3900	-22.000%	5	941	-74.359%
2026-05-01	0.5000	0.5000	0.5000	0.5000	-5.660%	2	943	-80.000%
2026-04-29	0.5700	0.5700	0.5100	0.5300	-44.211%	18	943	-81.132%
2026-04-22	0.9500	0.9500	0.9500	0.9500	-9.524%	104	938	-89.474%
2026-04-21	1.1400	1.1400	1.0500	1.0500	-29.530%	28	1,043	-90.476%
2026-04-17	1.5800	1.5800	1.4900	1.4900	+12.879%	4	1,043	-93.289%
2026-04-15	1.3200	1.3200	1.3200	1.3200	-4.348%	4	1,041	-92.424%
2026-04-14	1.4200	1.4200	1.3800	1.3800	+6.154%	2	1,045	-92.754%
2026-04-13	1.2600	1.3000	1.2600	1.3000	-5.109%	23	1,046	-92.308%
2026-04-10	1.3200	1.3700	1.3200	1.3700	+17.094%	8	1,034	-92.701%
2026-04-09	1.1700	1.1700	1.1700	1.1700	-13.333%	1	1,037	-91.453%
2026-04-08	1.3500	1.3500	1.3500	1.3500	+32.353%	4	1,038	-92.593%
2026-04-06	1.0200	1.0200	1.0200	1.0200	-5.556%	1	1,034	-90.196%
2026-04-02	1.0800	1.0800	1.0800	1.0800	-4.425%	1	1,032	-90.741%
2026-04-01	1.2000	1.2100	1.1300	1.1300	+26.966%	35	1,032	-91.150%
2026-03-31	0.8200	0.8900	0.8000	0.8900	+39.063%	10	1,003	-88.764%
2026-03-30	0.6400	0.6400	0.6400	0.6400	-14.667%	2	1,008	-84.375%
2026-03-27	0.6500	0.7500	0.6500	0.7500	-1.316%	3	1,006	-86.667%
2026-03-25	0.7500	0.7600	0.7000	0.7600	+26.667%	156	1,007	-86.842%
2026-03-24	0.6000	0.6100	0.6000	0.6000	+20.000%	143	856	-83.333%
2026-03-23	0.5400	0.6300	0.5000	0.5000	+6.383%	13	858	-80.000%
2026-03-20	0.6400	0.7600	0.4700	0.4700	-18.966%	19	862	-78.723%
2026-03-19	0.6300	0.7600	0.5700	0.5800	-23.684%	12	861	-82.759%
2026-03-18	0.8500	0.8800	0.7600	0.7600	-35.593%	225	861	-86.842%
2026-03-16	1.1100	1.2400	1.1100	1.1800	-4.839%	7	825	-91.525%
2026-03-13	1.3100	1.3100	1.2300	1.2400	-25.749%	132	820	-91.935%
2026-03-12	1.6400	1.6700	1.6000	1.6700	+0.602%	145	813	-94.012%
2026-03-11	1.6400	1.6600	1.5500	1.6600	-2.353%	32	682	-93.976%
2026-03-10	1.8000	1.8000	1.7000	1.7000	+11.842%	27	663	-94.118%
2026-03-09	1.4000	1.5200	1.4000	1.5200	-12.644%	2	639	-93.421%
2026-03-06	1.6900	1.7400	1.5900	1.7400	-2.247%	14	637	-94.253%
2026-03-05	1.7300	1.7800	1.7300	1.7800	-15.238%	3	634	-94.382%
2026-03-04	2.1300	2.1300	2.0000	2.1000	-8.696%	28	631	-95.238%
2026-03-03	2.3000	2.3000	2.3000	2.3000	-24.342%	20	613	-95.652%
2026-03-02	3.2000	3.2000	3.0400	3.0400	-3.185%	4	613	-96.711%
2026-02-27	3.1900	3.1900	3.1400	3.1400	+10.175%	16	615	-96.815%
2026-02-25	2.0300	2.8500	2.0300	2.8500	+1.786%	2	613	-96.491%
2026-02-24	2.5900	2.8000	2.5900	2.8000	+6.870%	7	613	-96.429%
2026-02-23	2.6000	2.6200	2.4000	2.6200	+51.445%	10	610	-96.183%
2026-02-20	1.7500	1.7600	1.6100	1.7300	-11.282%	104	614	-94.220%
2026-02-19	2.0700	2.0900	1.9500	1.9500	-14.097%	4	665	-94.872%
2026-02-18	2.2200	2.3800	2.2100	2.2700	+17.617%	14	663	-95.595%
2026-02-17	1.7600	1.9500	1.7500	1.9300	-16.450%	12	652	-94.819%
2026-02-13	2.1700	2.3100	2.1700	2.3100	+10.000%	9	650	-95.671%
2026-02-12	2.0400	2.1000	2.0400	2.1000	-6.250%	6	650	-95.238%
2026-02-10	2.2900	2.2900	2.2400	2.2400	+1.818%	33	654	-95.536%
2026-02-09	2.0800	2.2000	2.0800	2.2000	+24.294%	4	658	-95.455%
2026-02-06	1.8000	1.8000	1.7700	1.7700	+5.357%	2	658	-94.350%
2026-02-05	1.7000	1.7000	1.4400	1.6800	-10.638%	34	657	-94.048%
2026-02-04	2.1200	2.1200	1.7700	1.8800	-13.761%	32	656	-94.681%
2026-02-03	2.2100	2.2100	2.1000	2.1800	+28.994%	7	661	-95.413%
2026-02-02	1.7600	1.7600	1.6900	1.6900	-11.979%	69	661	-94.083%
2026-01-30	2.9000	2.9000	1.9200	1.9200	-43.529%	12	664	-94.792%
2026-01-29	3.9500	4.0000	3.4000	3.4000	-13.924%	35	663	-97.059%
2026-01-28	4.4000	4.4000	3.9500	3.9500	+1.282%	3	661	-97.468%
2026-01-27	3.6600	3.9000	3.6600	3.9000	-9.931%	6	662	-97.436%
2026-01-26	4.5500	4.6000	4.2700	4.3300	+13.947%	109	665	-97.691%
2026-01-23	3.8000	3.8000	3.6500	3.8000	+7.042%	25	566	-97.368%
2026-01-22	3.2600	3.8000	3.2600	3.5500	+14.516%	111	544	-97.183%
2026-01-21	3.7000	3.7000	3.1000	3.1000	-6.061%	110	464	-96.774%
2026-01-20	3.0000	3.3000	2.9700	3.3000	+54.930%	31	365	-96.970%
2026-01-16	2.5700	2.5700	2.1200	2.1300	-6.579%	4	345	-95.305%
2026-01-15	2.4500	2.4500	2.2800	2.2800	-1.724%	31	345	-95.614%
2026-01-14	2.5400	2.5400	2.3200	2.3200	-1.695%	11	320	-95.690%
2026-01-13	2.5500	2.5500	2.2600	2.3600	+7.273%	37	309	-95.763%
2026-01-12	2.3000	2.4600	2.1000	2.2000	0.000%	287	274	-95.455%