Dark

KGC20261120C30
KGC Nov 20 2026 30.00 Call (KGC261120C00030000)
option OPRA

EOD

Sep 29, 2026

0.4500+18.421%(+0.0700)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3000	0.4500	0.3000	0.4500	+18.421%	7	1,005	0.000%
2026-09-28	0.3400	0.4100	0.3400	0.3800	-26.923%	16	1,005	+18.421%
2026-09-25	0.5000	0.5200	0.4800	0.5200	+30.000%	5	1,004	-13.462%
2026-09-24	0.5100	0.6700	0.4000	0.4000	-68.750%	127	1,002	+12.500%
2026-09-23	1.2800	1.2800	1.1300	1.2800	-30.811%	9	969	-64.844%
2026-09-22	1.6000	1.8500	1.5600	1.8500	+27.586%	42	971	-75.676%
2026-09-21	1.4400	1.4500	1.3600	1.4500	-3.333%	18	934	-68.966%
2026-09-18	1.5000	1.5000	1.5000	1.5000	-20.213%	1	941	-70.000%
2026-09-17	1.9300	1.9300	1.8100	1.8800	+22.078%	39	941	-76.064%
2026-09-16	1.9300	1.9300	1.5400	1.5400	-9.412%	24	922	-70.779%
2026-09-15	1.7500	1.7500	1.6000	1.7000	-8.108%	22	919	-73.529%
2026-09-14	1.7500	1.8600	1.6600	1.8500	-16.667%	79	903	-75.676%
2026-09-11	2.6000	2.6000	2.2200	2.2200	-2.632%	16	891	-79.730%
2026-09-10	2.3500	2.3500	2.2800	2.2800	-25.974%	11	879	-80.263%
2026-09-09	3.5700	3.5700	3.0500	3.0800	+0.326%	19	879	-85.390%
2026-09-08	3.3000	3.3000	3.0700	3.0700	-23.632%	40	879	-85.342%
2026-09-03	3.3800	4.0200	3.3800	4.0200	+31.803%	8	873	-88.806%
2026-09-02	2.5000	3.5100	2.5000	3.0500	+6.272%	19	875	-85.246%
2026-09-01	3.1000	3.1200	2.8700	2.8700	-17.291%	12	868	-84.321%
2026-08-31	3.7800	3.7800	3.4700	3.4700	-8.684%	6	867	-87.032%
2026-08-28	3.8000	3.8000	3.8000	3.8000	-19.492%	2	862	-88.158%
2026-08-27	4.7300	4.7300	4.7200	4.7200	+1.724%	4	862	-90.466%
2026-08-26	5.1000	5.1000	4.6000	4.6400	-13.594%	19	865	-90.302%
2026-08-25	4.8500	5.4900	4.8500	5.3700	+5.088%	33	865	-91.620%
2026-08-24	5.4000	5.4600	4.9000	5.1100	-0.777%	24	859	-91.194%
2026-08-21	4.9300	5.2000	4.9300	5.1500	+22.619%	58	861	-91.262%
2026-08-20	3.1000	4.2100	3.1000	4.2000	+35.484%	120	865	-89.286%
2026-08-19	2.2800	3.1500	2.2800	3.1000	+96.203%	199	787	-85.484%
2026-08-18	1.5800	1.5800	1.5800	1.5800	-21.000%	3	717	-71.519%
2026-08-17	2.0800	2.0800	2.0000	2.0000	+11.111%	50	714	-77.500%
2026-08-14	1.9000	1.9100	1.8000	1.8000	+7.784%	20	712	-75.000%
2026-08-13	1.7400	1.7400	1.6200	1.6700	-16.915%	16	696	-73.054%
2026-08-12	2.3400	2.3400	2.0000	2.0100	-4.286%	52	695	-77.612%
2026-08-10	1.7000	2.1000	1.7000	2.1000	+10.526%	39	678	-78.571%
2026-08-07	1.9600	2.1900	1.9000	1.9000	+37.681%	29	640	-76.316%
2026-08-06	1.5400	1.5400	1.3400	1.3800	-0.719%	85	626	-67.391%
2026-08-05	1.0200	1.4700	1.0200	1.3900	+67.470%	91	572	-67.626%
2026-08-04	0.8900	0.8900	0.8300	0.8300	+23.881%	6	519	-45.783%
2026-08-03	0.7300	0.7300	0.6700	0.6700	+3.077%	2	514	-32.836%
2026-07-31	0.6500	0.6500	0.6500	0.6500	-5.797%	18	512	-30.769%
2026-07-30	0.6900	0.7000	0.6900	0.6900	-12.658%	13	505	-34.783%
2026-07-29	0.8600	0.8600	0.7900	0.7900	-12.222%	4	502	-43.038%
2026-07-28	0.8100	0.9000	0.8100	0.9000	-10.000%	6	502	-50.000%
2026-07-27	1.0000	1.0000	1.0000	1.0000	-1.961%	2	503	-55.000%
2026-07-24	1.0200	1.0200	1.0200	1.0200	+4.082%	1	503	-55.882%
2026-07-23	0.9100	0.9800	0.9100	0.9800	-14.035%	25	502	-54.082%
2026-07-22	1.2000	1.2000	1.1400	1.1400	+20.000%	23	506	-60.526%
2026-07-21	0.8400	0.9600	0.8100	0.9500	+20.253%	15	485	-52.632%
2026-07-20	0.8400	0.8400	0.7500	0.7900	+12.857%	34	475	-43.038%
2026-07-17	0.7000	0.7000	0.7000	0.7000	-20.455%	1	453	-35.714%
2026-07-16	0.9000	0.9300	0.8500	0.8800	-1.124%	44	454	-48.864%
2026-07-15	1.0200	1.0200	0.8900	0.8900	-22.609%	13	435	-49.438%
2026-07-14	1.2700	1.3000	1.1500	1.1500	+9.524%	57	422	-60.870%
2026-07-13	1.1600	1.1600	1.0400	1.0500	-13.934%	13	366	-57.143%
2026-07-09	1.2200	1.2200	1.2200	1.2200	+8.929%	2	363	-63.115%
2026-07-08	0.9900	1.1200	0.9300	1.1200	-11.111%	27	361	-59.821%
2026-07-07	1.3900	1.3900	1.2600	1.2600	-14.286%	8	348	-64.286%
2026-07-06	1.5600	1.6700	1.3900	1.4700	-5.769%	8	345	-69.388%
2026-07-02	1.7500	1.7500	1.4500	1.5600	+17.293%	10	334	-71.154%
2026-07-01	1.3300	1.3300	1.3300	1.3300	+9.016%	10	334	-66.165%
2026-06-30	1.2900	1.2900	1.1200	1.2200	-4.688%	15	324	-63.115%
2026-06-29	1.2600	1.2800	1.2600	1.2800	-18.987%	16	316	-64.844%
2026-06-26	1.5800	1.5800	1.5800	1.5800	+13.669%	5	310	-71.519%
2026-06-25	1.5900	1.5900	1.3900	1.3900	+3.731%	11	305	-67.626%
2026-06-24	1.3500	1.3500	1.3400	1.3400	-29.843%	3	294	-66.418%
2026-06-23	1.8300	1.9100	1.8300	1.9100	-13.182%	4	297	-76.440%
2026-06-22	2.1700	2.2000	2.1700	2.2000	-15.385%	8	295	-79.545%
2026-06-18	3.1300	3.1300	2.6000	2.6000	-22.388%	4	290	-82.692%
2026-06-17	3.3500	3.3500	3.3500	3.3500	+4.688%	6	290	-86.567%
2026-06-16	2.8000	3.2000	2.8000	3.2000	+9.215%	10	290	-85.938%
2026-06-15	2.6700	3.1000	2.6700	2.9300	+42.927%	61	280	-84.642%
2026-06-12	2.1500	2.2000	2.0500	2.0500	+21.302%	6	322	-78.049%
2026-06-11	1.7000	1.7000	1.6800	1.6900	+9.032%	92	316	-73.373%
2026-06-10	2.0000	2.0000	1.5500	1.5500	-26.190%	37	245	-70.968%
2026-06-09	2.5600	2.5600	1.9300	2.1000	-12.500%	57	212	-78.571%
2026-06-08	2.5200	2.5200	2.4000	2.4000	-6.250%	4	158	-81.250%
2026-06-05	2.9100	2.9100	2.4900	2.5600	-27.887%	29	157	-82.422%
2026-06-03	3.5000	3.5500	3.4500	3.5500	-11.250%	18	149	-87.324%
2026-06-02	4.0000	4.0000	4.0000	4.0000	+2.564%	10	138	-88.750%
2026-06-01	3.8000	3.9000	3.8000	3.9000	-13.907%	32	138	-88.462%
2026-05-29	4.4600	4.5300	4.3500	4.5300	+13.250%	44	136	-90.066%
2026-05-28	3.3800	4.0000	3.3800	4.0000	+6.383%	13	136	-88.750%
2026-05-20	3.4000	3.7600	3.4000	3.7600	+7.429%	3	123	-88.032%
2026-05-19	4.0000	4.0000	3.5000	3.5000	-13.151%	2	122	-87.143%
2026-05-18	3.8400	4.0300	3.8400	4.0300	+0.750%	5	122	-88.834%
2026-05-15	3.9100	4.0000	3.9100	4.0000	-20.949%	2	122	-88.750%
2026-05-14	5.8600	5.8600	5.0600	5.0600	-4.528%	13	122	-91.107%
2026-05-13	5.4500	5.4500	5.3000	5.3000	-11.667%	5	106	-91.509%
2026-05-11	6.0000	6.0000	6.0000	6.0000	+15.385%	1	106	-92.500%
2026-05-07	5.2000	5.2000	5.2000	5.2000	+4.839%	2	105	-91.346%
2026-05-06	5.2000	5.2000	4.9600	4.9600	+27.179%	9	103	-90.927%
2026-05-05	4.2000	4.2000	3.9000	3.9000	-2.256%	3	99	-88.462%
2026-05-04	4.1500	4.1500	3.9900	3.9900	-9.318%	8	96	-88.722%
2026-05-01	4.3200	4.4000	4.3200	4.4000	-10.204%	12	80	-89.773%
2026-04-30	4.9000	4.9000	4.9000	4.9000	+0.823%	2	80	-90.816%
2026-04-29	5.1200	5.1200	4.8000	4.8600	-4.706%	4	78	-90.741%
2026-04-28	5.3500	5.3500	5.0300	5.1000	-17.742%	18	74	-91.176%
2026-04-21	6.9500	7.9500	6.2000	6.2000	-22.013%	10	47	-92.742%
2026-04-20	8.0000	8.0000	7.9500	7.9500	-8.621%	30	47	-94.340%
2026-04-17	8.6500	8.7000	8.6500	8.7000	+37.441%	4	17	-94.828%
2026-04-01	6.3300	6.3300	6.3300	6.3300	+52.530%	5	13	-92.891%
2026-03-23	4.2400	4.2400	4.1500	4.1500	+18.571%	4	8	-89.157%
2026-03-20	3.5000	3.5000	3.5000	3.5000	-12.500%	1	6	-87.143%
2026-03-19	4.0100	4.1000	4.0000	4.0000	0.000%	5	5	-88.750%