Dark

KGC20270115C22
KGC Jan 15 2027 22.00 Call (KGC270115C00022000)
option OPRA

EOD

Jul 30, 2026

3.75-10.714%(-0.45)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.7500	3.7500	3.7500	3.7500	-10.714%	16	1,904	0.000%
2026-07-29	3.7000	4.2000	3.7000	4.2000	+6.061%	32	1,888	-10.714%
2026-07-28	3.9600	3.9600	3.9600	3.9600	-4.348%	1	1,885	-5.303%
2026-07-23	4.1400	4.1500	4.0000	4.1400	+8.377%	1,000	1,884	-9.420%
2026-07-17	3.8200	3.8200	3.8200	3.8200	0.000%	1	2,362	-1.832%
2026-07-16	3.8200	3.8200	3.8200	3.8200	-3.291%	2	2,361	-1.832%
2026-07-08	3.7500	3.9500	3.7000	3.9500	-14.130%	17	2,360	-5.063%
2026-07-07	4.7500	4.7500	4.6000	4.6000	-5.155%	3	2,346	-18.478%
2026-07-02	5.0600	5.2000	4.8500	4.8500	+5.435%	8	2,342	-22.680%
2026-07-01	4.6500	4.7000	4.6000	4.6000	+2.222%	22	2,342	-18.478%
2026-06-30	4.2400	4.5000	4.2400	4.5000	-3.640%	34	2,360	-16.667%
2026-06-29	4.5000	4.6700	4.4700	4.6700	-7.525%	3	2,336	-19.700%
2026-06-26	5.0500	5.0500	5.0500	5.0500	+12.222%	2	2,336	-25.743%
2026-06-24	4.6500	4.6500	4.5000	4.5000	-21.053%	15	2,338	-16.667%
2026-06-23	5.7000	5.7000	5.7000	5.7000	-29.630%	5	2,341	-34.211%
2026-06-17	8.1000	8.1000	8.1000	8.1000	+2.402%	1	2,337	-53.704%
2026-06-16	8.0100	8.0100	7.9100	7.9100	+29.672%	7	2,337	-52.592%
2026-06-12	6.0000	6.1000	6.0000	6.1000	+16.412%	38	2,335	-38.525%
2026-06-11	5.1000	5.2400	5.1000	5.2400	+4.382%	8	2,365	-28.435%
2026-06-10	5.0200	5.0200	5.0200	5.0200	-9.058%	2	2,361	-25.299%
2026-06-09	6.2300	6.2300	5.5200	5.5200	-16.992%	24	2,362	-32.065%
2026-06-05	6.6500	6.6500	6.6500	6.6500	-23.121%	5	2,363	-43.609%
2026-06-01	9.0000	9.0000	8.6500	8.6500	-2.809%	4	2,363	-56.647%
2026-05-28	8.9000	8.9000	8.9000	8.9000	+0.565%	2	2,364	-57.865%
2026-05-27	8.8500	8.8500	8.8500	8.8500	0.000%	30	2,366	-57.627%
2026-05-20	8.8500	8.8500	8.8500	8.8500	+8.722%	2	2,336	-57.627%
2026-05-19	8.1400	8.1400	8.1400	8.1400	-10.549%	2	2,336	-53.931%
2026-05-18	9.1000	9.1000	9.1000	9.1000	+6.433%	58	2,336	-58.791%
2026-05-15	8.5500	8.5500	8.5500	8.5500	-19.187%	1	2,336	-56.140%
2026-05-14	10.5800	10.5800	10.5800	10.5800	-1.121%	1	2,394	-64.556%
2026-05-13	10.7000	10.7000	10.7000	10.7000	-9.091%	30	2,423	-64.953%
2026-05-11	11.7700	11.7700	11.7700	11.7700	+31.362%	10	2,423	-68.139%
2026-05-05	8.9600	8.9600	8.9600	8.9600	-3.656%	25	2,423	-58.147%
2026-05-04	9.3000	9.3000	9.3000	9.3000	-11.005%	2	2,423	-59.677%
2026-04-28	10.9200	10.9200	10.4500	10.4500	-14.344%	10	2,423	-64.115%
2026-04-22	12.2000	12.2000	12.2000	12.2000	-16.324%	2	2,417	-69.262%
2026-04-17	14.2000	14.5800	14.2000	14.5800	+5.652%	13	2,419	-74.280%
2026-04-14	13.4500	13.8000	13.4500	13.8000	+3.759%	5	2,432	-72.826%
2026-04-10	13.4100	13.4100	13.3000	13.3000	+3.101%	2	2,436	-71.805%
2026-04-08	12.9200	12.9200	12.9000	12.9000	+38.710%	2	2,437	-70.930%
2026-03-30	9.5500	9.8500	9.3000	9.3000	+0.541%	16	2,439	-59.677%
2026-03-27	9.0200	9.2500	9.0200	9.2500	+5.594%	6	2,452	-59.459%
2026-03-26	8.7600	8.7600	8.7600	8.7600	-3.736%	2	2,457	-57.192%
2026-03-25	9.1000	9.1000	9.1000	9.1000	+2.247%	1	2,459	-58.791%
2026-03-24	8.9000	8.9000	8.9000	8.9000	+2.299%	1	2,460	-57.865%
2026-03-23	7.9000	8.7000	7.9000	8.7000	+16.000%	11	2,460	-56.897%
2026-03-20	7.5500	7.7000	7.5000	7.5000	-5.063%	19	2,451	-50.000%
2026-03-19	8.0600	8.0600	7.9000	7.9000	-36.699%	3	2,448	-52.532%
2026-03-06	12.5900	12.5900	12.4800	12.4800	+0.645%	2	2,448	-69.952%
2026-03-05	12.4000	12.4000	12.4000	12.4000	-13.287%	10	2,447	-69.758%
2026-03-04	12.8000	14.3000	12.8000	14.3000	-3.574%	2	2,437	-73.776%
2026-03-03	14.8300	14.8300	14.8300	14.8300	-10.121%	1	2,437	-74.713%
2026-03-02	16.5000	16.5000	16.5000	16.5000	+1.852%	4	2,436	-77.273%
2026-02-27	16.2000	16.2000	16.2000	16.2000	+8.000%	5	2,440	-76.852%
2026-02-26	15.0000	15.0000	15.0000	15.0000	-6.250%	1	2,442	-75.000%
2026-02-25	14.9700	16.0000	14.9700	16.0000	+6.667%	3	2,445	-76.563%
2026-02-23	15.0000	15.0000	15.0000	15.0000	+10.701%	5	2,445	-75.000%
2026-02-20	12.9600	13.5500	12.9600	13.5500	-1.095%	46	2,450	-72.325%
2026-02-19	13.7000	13.7000	13.7000	13.7000	+4.981%	1	2,492	-72.628%
2026-02-17	13.3500	13.3500	13.0500	13.0500	-8.996%	12	2,491	-71.264%
2026-02-13	12.9000	14.3400	12.9000	14.3400	+7.820%	8	2,509	-73.849%
2026-02-09	13.3000	13.3000	13.3000	13.3000	+6.400%	1	2,509	-71.805%
2026-02-06	12.4000	12.5000	12.4000	12.5000	+6.655%	4	2,509	-70.000%
2026-02-05	11.7200	11.7300	11.7200	11.7200	-9.846%	13	2,507	-68.003%
2026-02-03	13.0000	13.3600	13.0000	13.0000	+9.244%	13	2,512	-71.154%
2026-02-02	11.9700	11.9700	11.6000	11.9000	-7.031%	11	2,499	-68.487%
2026-01-30	14.0000	14.3800	12.8000	12.8000	-21.231%	23	2,510	-70.703%
2026-01-29	18.1500	18.1500	16.2500	16.2500	-7.670%	43	2,514	-76.923%
2026-01-27	17.2500	17.6000	17.2500	17.6000	-4.607%	7	2,527	-78.693%
2026-01-26	17.9000	18.6000	17.9000	18.4500	+8.529%	26	2,524	-79.675%
2026-01-23	17.0500	17.6000	17.0000	17.0000	+3.218%	7	2,517	-77.941%
2026-01-22	16.4700	16.4700	16.4700	16.4700	+3.585%	1	2,523	-77.231%
2026-01-21	16.8000	16.8000	15.7000	15.9000	-0.625%	7	2,524	-76.415%
2026-01-20	15.2500	16.0000	15.2500	16.0000	+18.343%	35	2,523	-76.563%
2026-01-16	13.3500	13.6000	13.3500	13.5200	-0.221%	6	2,546	-72.263%
2026-01-15	13.3000	13.6000	13.3000	13.5500	-0.368%	20	2,546	-72.325%
2026-01-14	13.7500	13.8500	13.5500	13.6000	-1.235%	62	2,544	-72.426%
2026-01-13	13.7600	13.8500	13.2000	13.7700	-2.340%	43	2,503	-72.767%
2026-01-12	12.4100	14.1000	11.7500	14.1000	+25.893%	87	2,469	-73.404%
2026-01-09	11.8000	11.9000	11.2000	11.2000	+2.658%	209	2,436	-66.518%
2026-01-08	10.5000	11.0300	10.5000	10.9100	-0.818%	80	2,292	-65.628%
2026-01-07	10.2000	11.0000	10.2000	11.0000	+2.326%	6	2,296	-65.909%
2026-01-06	9.9500	10.7500	9.9500	10.7500	+6.965%	131	2,298	-65.116%
2026-01-05	10.2600	10.2600	10.0000	10.0500	+16.725%	45	2,321	-62.687%
2026-01-02	9.2000	9.2000	8.6100	8.6100	-8.889%	6	2,321	-56.446%
2025-12-31	9.4500	9.4500	9.4500	9.4500	-2.073%	2	2,315	-60.317%
2025-12-30	9.4000	9.6500	9.4000	9.6500	+5.464%	8	2,315	-61.140%
2025-12-29	9.0000	9.1500	8.8200	9.1500	-6.154%	7	2,319	-59.016%
2025-12-26	10.5400	10.5400	9.7500	9.7500	-3.465%	30	2,314	-61.538%
2025-12-24	10.2500	10.2500	10.1000	10.1000	-1.942%	11	2,291	-62.871%
2025-12-23	10.3200	10.3200	10.2500	10.3000	+2.488%	59	2,291	-63.592%
2025-12-22	10.0500	10.0500	10.0500	10.0500	+4.470%	1	2,327	-62.687%
2025-12-19	9.1900	9.6200	9.1900	9.6200	+9.318%	2	2,328	-61.019%
2025-12-18	8.8000	8.8000	8.8000	8.8000	-2.331%	1	2,328	-57.386%
2025-12-17	9.0100	9.0100	9.0100	9.0100	-0.442%	1	2,327	-58.380%
2025-12-15	9.5100	9.5100	9.0500	9.0500	+11.728%	21	2,328	-58.564%
2025-12-09	8.1000	8.1000	8.1000	8.1000	0.000%	3	2,333	-53.704%
2025-12-08	8.3200	8.3200	8.1000	8.1000	-6.897%	6	2,333	-53.704%
2025-12-05	8.8000	8.8000	8.7000	8.7000	-0.344%	2	2,329	-56.897%
2025-12-03	8.7300	8.7300	8.7300	8.7300	+2.827%	1	2,330	-57.045%
2025-12-02	9.2000	9.2200	8.4900	8.4900	-10.632%	13	2,330	-55.830%
2025-12-01	9.5500	10.2000	9.3500	9.5000	+2.260%	55	2,331	-60.526%
2025-11-28	9.2900	9.2900	9.2900	9.2900	+5.809%	5	2,315	-59.634%
2025-11-26	8.0000	8.9000	8.0000	8.7800	+23.315%	50	2,322	-57.289%
2025-11-24	7.1200	7.1200	7.1200	7.1200	+14.839%	1	2,322	-47.331%
2025-11-21	5.9800	6.2000	5.9800	6.2000	-17.881%	26	2,323	-39.516%
2025-11-19	7.3000	7.5500	7.3000	7.5500	+0.667%	11	2,325	-50.331%
2025-11-18	6.8700	7.5000	6.8700	7.5000	+4.749%	6	2,323	-50.000%
2025-11-17	7.0000	7.3000	7.0000	7.1600	-3.243%	7	2,329	-47.626%
2025-11-13	7.4000	7.4000	7.4000	7.4000	-4.884%	10	2,331	-49.324%
2025-11-12	7.2600	7.9000	7.2600	7.7800	+11.942%	46	2,341	-51.799%
2025-11-11	7.0000	7.2000	6.9500	6.9500	-4.138%	41	2,378	-46.043%
2025-11-10	6.8000	7.2500	6.8000	7.2500	+16.000%	54	2,351	-48.276%
2025-11-06	5.0000	6.6000	5.0000	6.2500	+0.806%	61	2,402	-40.000%
2025-11-05	5.9300	6.3500	5.9300	6.2000	+18.095%	16	2,407	-39.516%
2025-11-04	5.7000	5.7000	5.2500	5.2500	-7.080%	19	2,422	-28.571%
2025-11-03	5.6000	5.6500	5.6000	5.6500	-1.739%	4	2,436	-33.628%
2025-10-31	6.1500	6.1500	5.7500	5.7500	-3.685%	16	2,436	-34.783%
2025-10-30	5.9500	5.9800	5.9500	5.9700	+4.737%	5	2,430	-37.186%
2025-10-29	5.9000	6.0000	5.7000	5.7000	-1.724%	21	2,432	-34.211%
2025-10-28	5.7500	5.8000	5.5500	5.8000	+9.434%	699	2,432	-35.345%
2025-10-27	6.0500	6.0500	5.1500	5.3000	-17.058%	49	1,934	-29.245%
2025-10-24	6.2500	6.6300	6.1000	6.3900	+1.429%	46	1,934	-41.315%
2025-10-23	6.5000	6.8000	6.3000	6.3000	+2.773%	9	1,936	-40.476%
2025-10-22	5.8800	6.1500	5.6800	6.1300	+6.609%	509	1,937	-38.825%
2025-10-21	7.0000	7.0000	5.4500	5.7500	-26.752%	157	1,470	-34.783%
2025-10-20	7.8500	7.8500	7.8000	7.8500	+10.563%	21	1,402	-52.229%
2025-10-17	7.9500	8.2500	7.0800	7.1000	-21.547%	77	1,406	-47.183%
2025-10-16	9.0000	9.0500	8.7800	9.0500	+5.478%	15	1,370	-58.564%
2025-10-15	7.7500	8.5800	7.7000	8.5800	+17.534%	60	1,373	-56.294%
2025-10-14	7.2000	7.3000	7.2000	7.3000	-0.680%	42	1,409	-48.630%
2025-10-13	7.3000	7.3500	7.1300	7.3500	+11.364%	37	1,421	-48.980%
2025-10-10	6.6000	6.6000	6.6000	6.6000	+7.317%	2	1,442	-43.182%
2025-10-09	6.9500	6.9500	6.1500	6.1500	-12.143%	32	1,440	-39.024%
2025-10-08	7.2800	7.3200	7.0000	7.0000	-2.778%	93	1,442	-46.429%
2025-10-07	7.2000	7.2000	7.2000	7.2000	-2.174%	2	1,444	-47.917%
2025-10-06	7.3600	7.4300	7.3000	7.3600	+5.293%	85	1,444	-49.049%
2025-10-03	7.0700	7.0700	6.9500	6.9900	+3.097%	35	1,481	-46.352%
2025-10-02	7.5500	7.5500	6.5000	6.7800	-7.123%	107	1,496	-44.690%
2025-10-01	6.7000	7.3000	6.7000	7.3000	+8.148%	12	1,427	-48.630%
2025-09-30	6.8500	7.1000	6.7400	6.7500	+0.897%	152	1,432	-44.444%
2025-09-29	6.9300	6.9300	6.5700	6.6900	+6.699%	109	1,440	-43.946%
2025-09-26	6.1500	6.4000	5.9300	6.2700	+8.103%	99	1,401	-40.191%
2025-09-25	5.8900	6.2500	5.8000	5.8000	-0.855%	14	1,353	-35.345%
2025-09-24	6.4000	6.4000	5.8000	5.8500	-11.094%	124	1,346	-35.897%
2025-09-23	6.7000	6.7200	6.5800	6.5800	+2.813%	26	1,248	-43.009%
2025-09-22	5.9500	6.4000	5.8000	6.4000	+11.304%	70	1,233	-41.406%
2025-09-19	5.3500	5.7500	5.3500	5.7500	+16.633%	18	1,225	-34.783%
2025-09-18	4.8000	4.9300	4.8000	4.9300	-2.761%	17	1,218	-23.935%
2025-09-17	5.2000	5.2000	5.0000	5.0700	-6.111%	146	1,227	-26.036%
2025-09-16	5.6500	5.6500	5.3000	5.4000	-3.399%	21	1,213	-30.556%
2025-09-15	5.6000	5.6500	5.4500	5.5900	+0.179%	28	1,221	-32.916%
2025-09-12	5.7100	5.9000	5.5000	5.5800	+0.541%	334	1,226	-32.796%
2025-09-11	5.4100	5.5800	5.4000	5.5500	+1.835%	418	1,167	-32.432%
2025-09-10	5.1800	5.4500	5.1800	5.4500	+9.879%	330	1,254	-31.193%
2025-09-09	5.2500	5.2500	4.9100	4.9600	-4.247%	234	1,432	-24.395%
2025-09-08	5.0900	5.2100	4.9600	5.1800	+4.646%	529	1,614	-27.606%
2025-09-05	4.5700	4.9500	4.5700	4.9500	+8.791%	1,085	2,091	-24.242%
2025-09-04	4.7500	4.7500	4.5000	4.5500	-4.612%	229	2,889	-17.582%
2025-09-03	4.6500	4.8500	4.5800	4.7700	+4.835%	1,136	3,083	-21.384%
2025-09-02	3.9900	4.5500	3.9900	4.5500	+18.182%	1,135	3,976	-17.582%
2025-08-29	3.9500	4.0000	3.7600	3.8500	+6.944%	436	4,570	-2.597%
2025-08-28	3.6100	3.6500	3.5000	3.6000	+1.695%	42	4,570	+4.167%
2025-08-27	3.5000	3.5500	3.5000	3.5400	+0.855%	6	4,554	+5.932%
2025-08-26	3.3500	3.5700	3.3500	3.5100	+8.333%	117	4,553	+6.838%
2025-08-25	3.3000	3.3000	3.2000	3.2400	-3.858%	45	4,443	+15.741%
2025-08-22	3.3000	3.3700	3.1600	3.3700	+5.313%	244	4,398	+11.276%
2025-08-21	3.1000	3.2000	3.1000	3.2000	+9.966%	6	4,623	+17.188%
2025-08-20	2.8600	2.9100	2.8600	2.9100	-4.590%	4	4,625	+28.866%
2025-08-18	3.2300	3.2300	3.0500	3.0500	0.000%	3	4,623	+22.951%
2025-08-15	2.9700	3.0500	2.9700	3.0500	+3.390%	4	4,622	+22.951%
2025-08-13	3.1000	3.1300	2.9500	2.9500	-4.221%	79	4,618	+27.119%
2025-08-12	3.1000	3.1000	3.0700	3.0800	-3.750%	201	4,577	+21.753%
2025-08-11	2.7800	3.2000	2.7800	3.2000	+8.108%	32	4,376	+17.188%
2025-08-08	3.0500	3.0500	2.9600	2.9600	-1.333%	39	4,375	+26.689%
2025-08-07	3.0000	3.0000	3.0000	3.0000	+8.696%	150	4,371	+25.000%
2025-08-06	2.5100	2.7600	2.5100	2.7600	+6.154%	405	4,221	+35.870%
2025-08-05	2.4600	2.6000	2.4400	2.6000	+25.000%	126	3,820	+44.231%
2025-08-04	2.0700	2.0800	2.0700	2.0800	+12.432%	325	3,785	+80.288%
2025-08-01	1.8500	1.8500	1.8500	1.8500	+28.472%	45	3,460	+102.703%
2025-07-30	1.4400	1.4400	1.4400	1.4400	-8.280%	45	3,505	+160.417%
2025-07-28	1.5700	1.5700	1.5700	1.5700	-10.286%	150	3,460	+138.854%
2025-07-23	1.8500	1.8500	1.7500	1.7500	-4.891%	350	3,310	+114.286%
2025-07-22	1.9900	1.9900	1.8400	1.8400	+17.197%	5	2,960	+103.804%
2025-07-10	1.5000	1.6400	1.5000	1.5700	+24.603%	66	2,959	+138.854%
2025-07-09	1.2600	1.2600	1.2600	1.2600	-16.000%	5	2,959	+197.619%
2025-06-27	1.5000	1.5000	1.5000	1.5000	-5.660%	2	2,959	+150.000%
2025-06-26	1.5900	1.5900	1.5900	1.5900	-14.516%	100	2,957	+135.849%
2025-06-23	1.8800	1.8900	1.8100	1.8600	+2.762%	337	2,857	+101.613%
2025-06-18	1.7400	1.9000	1.7400	1.8100	-5.236%	422	2,160	+107.182%
2025-06-13	1.8700	1.9100	1.8700	1.9100	+7.910%	500	2,160	+96.335%
2025-06-12	1.8100	1.8600	1.7400	1.7700	-11.500%	400	1,910	+111.864%
2025-06-11	2.0000	2.0000	2.0000	2.0000	+8.108%	1	1,510	+87.500%
2025-06-04	1.8500	1.8500	1.8500	1.8500	+2.210%	101	1,510	+102.703%
2025-06-03	1.8100	1.8100	1.8100	1.8100	+20.667%	75	1,410	+107.182%
2025-05-22	1.5000	1.5000	1.5000	1.5000	-3.226%	200	1,335	+150.000%
2025-05-21	1.4900	1.5500	1.4900	1.5500	+5.442%	300	1,135	+141.935%
2025-05-20	1.4700	1.4700	1.4700	1.4700	+20.492%	5	836	+155.102%
2025-05-16	1.2000	1.2200	1.2000	1.2200	+6.087%	4	831	+207.377%
2025-05-14	1.1500	1.1500	1.1500	1.1500	-11.538%	1	830	+226.087%
2025-05-13	1.2900	1.3000	1.2900	1.3000	-26.966%	3	830	+188.462%
2025-05-12	1.6400	1.7800	1.6400	1.7800	+0.565%	7	829	+110.674%
2025-05-09	1.7600	1.8500	1.7600	1.7700	+0.568%	600	829	+111.864%
2025-05-08	1.8600	1.8600	1.7600	1.7600	-16.190%	190	529	+113.068%
2025-05-07	2.1000	2.1000	2.1000	2.1000	+11.111%	22	339	+78.571%
2025-05-06	1.7700	1.8900	1.7500	1.8900	+2.162%	205	317	+98.413%
2025-04-21	1.4600	1.8500	1.4600	1.8500	+2.210%	110	112	+102.703%
2025-04-17	1.8100	1.8100	1.8100	1.8100	0.000%	4	2	+107.182%