Dark

KGC20261120C33
KGC Nov 20 2026 33.00 Call (KGC261120C00033000)
option OPRA

EOD

Sep 28, 2026

0.0900-70.000%(-0.2100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1500	0.1500	0.0900	0.0900	-70.000%	4	1,041	0.000%
2026-09-25	0.3000	0.3000	0.3000	0.3000	+50.000%	15	1,041	-70.000%
2026-09-24	0.1900	0.2500	0.1900	0.2000	-72.973%	13	1,056	-55.000%
2026-09-22	0.7400	0.7400	0.7400	0.7400	+5.714%	1	1,066	-87.838%
2026-09-21	0.7900	0.7900	0.7000	0.7000	-12.500%	22	1,066	-87.143%
2026-09-18	1.0100	1.0100	0.8000	0.8000	-16.667%	2	1,061	-88.750%
2026-09-17	1.1600	1.1600	0.9600	0.9600	+6.667%	2	1,059	-90.625%
2026-09-15	0.9500	0.9500	0.9000	0.9000	-10.000%	3	1,057	-90.000%
2026-09-14	0.9800	1.0000	0.9300	1.0000	-42.857%	12	1,058	-91.000%
2026-09-11	1.7500	1.7500	1.7500	1.7500	+27.737%	1	1,057	-94.857%
2026-09-10	0.7900	1.3700	0.7900	1.3700	-26.738%	4	1,058	-93.431%
2026-09-09	1.8700	1.8700	1.8700	1.8700	0.000%	7	1,056	-95.187%
2026-09-08	1.9500	1.9500	1.8700	1.8700	-16.889%	2	1,058	-95.187%
2026-09-04	2.5700	2.5700	2.2500	2.2500	-7.407%	17	1,059	-96.000%
2026-09-03	2.4300	2.4300	2.4300	2.4300	+50.000%	2	1,059	-96.296%
2026-09-01	1.9200	2.0000	1.6200	1.6200	-21.739%	8	1,059	-94.444%
2026-08-31	2.4100	2.4100	2.0700	2.0700	-10.776%	7	1,058	-95.652%
2026-08-28	3.0600	3.0600	2.3200	2.3200	-25.402%	50	1,056	-96.121%
2026-08-27	3.1300	3.2000	3.1100	3.1100	-2.813%	29	1,070	-97.106%
2026-08-26	3.4500	3.4500	3.1500	3.2000	-13.514%	16	1,077	-97.188%
2026-08-25	3.2000	3.7000	3.2000	3.7000	+1.370%	36	1,076	-97.568%
2026-08-24	3.9000	3.9000	3.4300	3.6500	+3.399%	65	1,082	-97.534%
2026-08-21	3.2000	3.7500	3.2000	3.5300	+27.437%	22	1,056	-97.450%
2026-08-20	2.6400	2.7700	2.6400	2.7700	+84.667%	9	1,057	-96.751%
2026-08-19	1.5000	1.5000	1.5000	1.5000	+100.000%	1	1,055	-94.000%
2026-08-17	0.7500	0.7500	0.7500	0.7500	-31.193%	4	1,054	-88.000%
2026-08-14	1.0900	1.0900	1.0900	1.0900	+11.224%	1	1,050	-91.743%
2026-08-13	1.0700	1.0700	0.9800	0.9800	-16.239%	9	1,051	-90.816%
2026-08-12	1.0900	1.1700	1.0900	1.1700	-13.333%	3	1,042	-92.308%
2026-08-10	1.2400	1.5200	1.2400	1.3500	+5.469%	19	1,041	-93.333%
2026-08-07	1.1800	1.3400	1.1100	1.2800	+50.588%	85	1,037	-92.969%
2026-08-06	0.8400	0.9700	0.7600	0.8500	+2.410%	76	958	-89.412%
2026-08-05	0.6800	0.9000	0.6800	0.8300	+88.636%	208	917	-89.157%
2026-07-29	0.4400	0.4400	0.4400	0.4400	-24.138%	7	847	-79.545%
2026-07-27	0.5800	0.5800	0.5800	0.5800	-6.452%	1	847	-84.483%
2026-07-24	0.6200	0.6200	0.6200	0.6200	-19.481%	3	846	-85.484%
2026-07-23	0.5300	0.7700	0.5300	0.7700	+60.417%	808	846	-88.312%
2026-07-20	0.4600	0.4800	0.4600	0.4800	-4.000%	5	122	-81.250%
2026-07-17	0.5000	0.5000	0.5000	0.5000	-31.507%	1	122	-82.000%
2026-07-14	0.7300	0.7300	0.7300	0.7300	+4.286%	1	122	-87.671%
2026-07-13	0.8000	0.8000	0.6800	0.7000	-17.647%	9	123	-87.143%
2026-07-07	0.8500	0.8500	0.8500	0.8500	-16.667%	1	123	-89.412%
2026-07-02	0.8200	1.0200	0.8200	1.0200	+13.333%	7	121	-91.176%
2026-07-01	0.9000	0.9000	0.9000	0.9000	+11.111%	5	121	-90.000%
2026-06-29	0.8100	0.8100	0.8100	0.8100	-15.625%	1	116	-88.889%
2026-06-25	1.0000	1.0000	0.9600	0.9600	-5.882%	6	116	-90.625%
2026-06-24	0.9200	1.0200	0.9200	1.0200	-19.685%	60	116	-91.176%
2026-06-23	1.2600	1.2700	1.2600	1.2700	-14.189%	11	124	-92.913%
2026-06-22	1.5200	1.5200	1.4200	1.4800	-11.377%	44	114	-93.919%
2026-06-18	1.6000	1.6700	1.6000	1.6700	-16.500%	2	116	-94.611%
2026-06-17	2.2000	2.2400	2.0000	2.0000	-4.762%	7	116	-95.500%
2026-06-16	2.1000	2.1000	2.1000	2.1000	+7.692%	1	116	-95.714%
2026-06-15	2.1400	2.1400	1.9500	1.9500	+34.483%	40	116	-95.385%
2026-06-12	1.4500	1.4500	1.4500	1.4500	+10.687%	1	115	-93.793%
2026-06-11	1.1500	1.3100	1.1000	1.3100	+25.962%	33	114	-93.130%
2026-06-10	1.3400	1.3400	1.0400	1.0400	-21.805%	56	113	-91.346%
2026-06-09	1.3000	1.3300	1.2500	1.3300	-17.391%	7	57	-93.233%
2026-06-08	1.7500	1.7500	1.6100	1.6100	-11.050%	3	53	-94.410%
2026-06-05	1.8100	1.8100	1.8100	1.8100	-30.916%	2	54	-95.028%
2026-06-04	2.6200	2.6200	2.6200	2.6200	-1.132%	15	54	-96.565%
2026-06-03	2.5900	2.6500	2.5900	2.6500	-10.473%	3	54	-96.604%
2026-06-02	2.9100	2.9600	2.9100	2.9600	+2.069%	4	53	-96.959%
2026-06-01	2.9100	2.9100	2.9000	2.9000	-11.854%	2	50	-96.897%
2026-05-29	3.2500	3.2900	3.2500	3.2900	+26.538%	4	49	-97.264%
2026-05-21	2.6000	2.6000	2.6000	2.6000	-1.141%	1	46	-96.538%
2026-05-20	2.6300	2.6300	2.6300	2.6300	-12.333%	1	46	-96.578%
2026-05-18	3.0000	3.0000	3.0000	3.0000	+9.890%	1	46	-97.000%
2026-05-15	3.0400	3.0400	2.7300	2.7300	-29.091%	18	46	-96.703%
2026-05-13	3.8500	3.8500	3.8500	3.8500	-7.229%	1	48	-97.662%
2026-05-12	4.1500	4.1500	4.1500	4.1500	-4.157%	1	49	-97.831%
2026-05-11	4.3300	4.3300	4.3300	4.3300	+13.947%	1	49	-97.921%
2026-05-07	4.3400	4.3400	3.8000	3.8000	0.000%	7	49	-97.632%
2026-04-30	4.1500	4.1500	3.8000	3.8000	+4.110%	18	49	-97.632%
2026-04-29	3.6500	3.6500	3.6500	3.6500	-12.048%	3	35	-97.534%
2026-04-28	4.1500	4.1500	3.9000	4.1500	-34.335%	8	33	-97.831%
2026-04-20	6.3200	6.3200	6.3200	6.3200	-9.065%	9	31	-98.576%
2026-04-17	6.9500	6.9500	6.9500	6.9500	+17.797%	1	31	-98.705%
2026-04-16	5.9000	5.9000	5.9000	5.9000	-2.479%	3	31	-98.475%
2026-04-13	6.0500	6.0500	6.0500	6.0500	+10.000%	10	31	-98.512%
2026-04-09	5.6500	5.6500	5.5000	5.5000	-6.937%	2	21	-98.364%
2026-04-08	5.9100	5.9100	5.9100	5.9100	+11.509%	1	21	-98.477%
2026-04-01	4.9700	5.3000	4.9700	5.3000	+21.839%	13	20	-98.302%
2026-03-31	4.3500	4.3500	4.3500	4.3500	+12.403%	1	7	-97.931%
2026-03-25	3.8700	3.8700	3.8700	3.8700	+20.938%	1	6	-97.674%
2026-03-24	3.2000	3.2000	3.2000	3.2000	+1.587%	1	6	-97.188%
2026-03-23	3.1500	3.1500	3.1500	3.1500	+1.613%	1	6	-97.143%
2026-03-19	3.1000	3.1500	3.0500	3.1000	0.000%	8	5	-97.097%