Dark

KGC20270115C27
KGC Jan 15 2027 27.00 Call (KGC270115C00027000)
option OPRA

EOD

Jul 30, 2026

1.90-9.953%(-0.21)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.8400	1.9000	1.8400	1.9000	-9.953%	5	1,352	0.000%
2026-07-29	1.8200	2.1100	1.8200	2.1100	0.000%	313	1,348	-9.953%
2026-07-28	2.0300	2.1100	2.0300	2.1100	-4.091%	14	1,092	-9.953%
2026-07-27	2.3000	2.3000	2.2000	2.2000	-8.333%	9	1,086	-13.636%
2026-07-24	2.4000	2.4000	2.4000	2.4000	-11.111%	5	1,093	-20.833%
2026-07-22	2.6000	2.7100	2.6000	2.7000	+28.571%	111	1,093	-29.630%
2026-07-21	2.0000	2.1000	2.0000	2.1000	+14.130%	2	987	-9.524%
2026-07-17	1.8500	1.8500	1.8400	1.8400	-8.000%	10	985	+3.261%
2026-07-16	2.0000	2.0000	2.0000	2.0000	-9.091%	9	985	-5.000%
2026-07-13	2.2000	2.2000	2.2000	2.2000	-13.725%	11	985	-13.636%
2026-07-10	2.5500	2.5500	2.5500	2.5500	+22.596%	10	974	-25.490%
2026-07-08	2.1000	2.1000	2.0800	2.0800	-15.447%	47	964	-8.654%
2026-07-07	2.7000	2.7000	2.3500	2.4600	-1.600%	7	963	-22.764%
2026-07-01	2.7800	2.7800	2.5000	2.5000	+1.215%	17	964	-24.000%
2026-06-30	2.4300	2.4800	2.2100	2.4700	-3.137%	40	953	-23.077%
2026-06-29	2.5500	2.5500	2.5500	2.5500	-10.526%	1	953	-25.490%
2026-06-26	3.3000	3.3000	2.8500	2.8500	-16.176%	4	952	-33.333%
2026-06-23	3.3500	3.4000	3.3500	3.4000	-10.526%	54	951	-44.118%
2026-06-22	3.8000	3.8000	3.8000	3.8000	-6.863%	3	903	-50.000%
2026-06-18	4.0800	4.0800	4.0800	4.0800	-18.400%	50	903	-53.431%
2026-06-16	5.0000	5.0000	5.0000	5.0000	+3.520%	1	903	-62.000%
2026-06-15	4.7700	5.0000	4.7700	4.8300	+31.250%	6	902	-60.663%
2026-06-12	4.2000	4.2000	3.6800	3.6800	+5.143%	6	901	-48.370%
2026-06-11	3.3500	3.5000	3.1500	3.5000	+11.111%	9	901	-45.714%
2026-06-10	3.1500	3.1500	3.1500	3.1500	-12.500%	15	896	-39.683%
2026-06-09	3.6000	3.6000	3.6000	3.6000	-13.043%	5	896	-47.222%
2026-06-05	5.4100	5.4100	4.1000	4.1400	-24.037%	28	891	-54.106%
2026-06-03	5.4500	5.4500	5.4500	5.4500	+0.926%	2	880	-65.138%
2026-05-29	5.4000	5.4000	5.4000	5.4000	-3.571%	15	878	-64.815%
2026-05-21	5.6000	5.6000	5.6000	5.6000	-2.609%	4	878	-66.071%
2026-05-20	5.1800	5.7500	5.1800	5.7500	+8.491%	14	878	-66.957%
2026-05-19	5.1500	5.3000	4.9500	5.3000	-9.556%	27	871	-64.151%
2026-05-18	6.0100	6.0500	5.8600	5.8600	+4.270%	26	871	-67.577%
2026-05-15	7.0000	7.0000	5.5200	5.6200	-28.590%	10	871	-66.192%
2026-05-07	7.8700	7.8700	7.8700	7.8700	+8.552%	2	875	-75.858%
2026-05-06	7.5000	7.5000	7.0800	7.2500	+21.237%	5	877	-73.793%
2026-05-04	5.9800	5.9800	5.9800	5.9800	-3.548%	20	878	-68.227%
2026-05-01	6.2000	6.2000	6.2000	6.2000	-10.145%	4	882	-69.355%
2026-04-29	6.9000	6.9000	6.9000	6.9000	-2.128%	1	882	-72.464%
2026-04-28	7.2500	7.2500	7.0500	7.0500	-20.787%	4	883	-73.050%
2026-04-24	8.9000	8.9000	8.9000	8.9000	+7.229%	3	885	-78.652%
2026-04-23	8.3000	8.3000	8.3000	8.3000	-6.215%	21	888	-77.108%
2026-04-22	8.8500	8.8500	8.8500	8.8500	+5.357%	1	867	-78.531%
2026-04-21	9.2300	9.2300	8.4000	8.4000	-24.324%	28	866	-77.381%
2026-04-17	11.0600	11.1000	11.0000	11.1000	+16.842%	5	854	-82.883%
2026-04-15	9.4000	9.5000	9.4000	9.5000	-5.567%	5	855	-80.000%
2026-04-14	10.0500	10.1500	10.0500	10.0600	+5.672%	103	860	-81.113%
2026-04-08	9.6000	9.6000	9.5200	9.5200	+12.663%	5	860	-80.042%
2026-04-07	8.4500	8.4500	8.4500	8.4500	+0.476%	1	859	-77.515%
2026-04-06	7.7500	8.4100	7.7500	8.4100	-6.556%	3	859	-77.408%
2026-04-01	8.5000	9.0000	8.5000	9.0000	+23.288%	4	861	-78.889%
2026-03-31	7.4000	7.4000	7.1000	7.3000	+12.308%	7	860	-73.973%
2026-03-30	6.7000	6.7000	6.5000	6.5000	+6.557%	63	854	-70.769%
2026-03-26	6.8000	6.8000	6.1000	6.1000	-10.029%	5	883	-68.852%
2026-03-25	6.8000	6.8000	6.7800	6.7800	+12.066%	10	880	-71.976%
2026-03-24	5.6700	6.2000	5.6700	6.0500	+4.310%	23	872	-68.595%
2026-03-23	6.4500	6.4500	5.8000	5.8000	+17.409%	48	849	-67.241%
2026-03-20	5.7000	5.7200	4.9400	4.9400	-9.024%	9	844	-61.538%
2026-03-19	5.4500	5.6900	5.3500	5.4300	-19.076%	71	840	-65.009%
2026-03-18	7.1200	7.1200	6.7100	6.7100	-19.448%	14	774	-71.684%
2026-03-17	8.7500	8.7500	8.3300	8.3300	+1.092%	2	773	-77.191%
2026-03-13	8.5300	8.5300	8.2400	8.2400	-13.717%	107	773	-76.942%
2026-03-12	9.4500	9.5500	9.4500	9.5500	+6.111%	2	722	-80.105%
2026-03-11	9.0000	9.0000	9.0000	9.0000	+0.559%	50	721	-78.889%
2026-03-09	8.9500	8.9500	8.9500	8.9500	-5.789%	2	771	-78.771%
2026-03-05	9.3400	9.5000	9.3400	9.5000	-7.767%	7	771	-80.000%
2026-03-04	10.2400	10.6000	10.2400	10.3000	-1.341%	4	776	-81.553%
2026-03-03	11.4500	11.4500	9.6300	10.4400	-15.806%	124	776	-81.801%
2026-02-26	11.9900	12.4000	11.9900	12.4000	+0.813%	17	779	-84.677%
2026-02-25	12.5000	12.7000	12.0500	12.3000	-0.162%	60	773	-84.553%
2026-02-24	11.8000	12.4000	11.8000	12.3200	+8.546%	16	773	-84.578%
2026-02-23	11.3500	11.3500	11.3500	11.3500	+14.070%	1	781	-83.260%
2026-02-20	10.2500	10.2500	9.9500	9.9500	-2.163%	20	781	-80.905%
2026-02-19	10.1700	10.1700	10.1700	10.1700	-10.000%	1	761	-81.318%
2026-02-18	11.3000	11.3000	11.3000	11.3000	+10.244%	1	762	-83.186%
2026-02-17	10.0000	10.2500	10.0000	10.2500	-3.665%	3	763	-81.463%
2026-02-13	10.8000	11.1000	10.5500	10.6400	+12.712%	73	753	-82.143%
2026-02-12	10.2500	10.2500	9.3500	9.4400	-16.089%	52	753	-79.873%
2026-02-11	11.3100	11.3100	10.9300	11.2500	+7.143%	35	712	-83.111%
2026-02-09	10.7500	10.7500	10.5000	10.5000	+10.643%	2	683	-81.905%
2026-02-06	9.7500	9.7500	9.4900	9.4900	+5.444%	3	681	-79.979%
2026-02-05	9.0000	9.0000	9.0000	9.0000	-14.692%	4	682	-78.889%
2026-02-04	9.2500	10.5500	9.2500	10.5500	+6.890%	6	685	-81.991%
2026-02-03	10.1300	10.1300	9.8700	9.8700	+5.000%	7	683	-80.750%
2026-02-02	9.4000	9.4000	9.4000	9.4000	+2.174%	1	677	-79.787%
2026-01-30	11.0500	11.0500	9.2000	9.2000	-29.717%	18	676	-79.348%
2026-01-29	14.8000	14.8000	12.4000	13.0900	-10.342%	23	679	-85.485%
2026-01-28	14.6000	14.6000	14.6000	14.6000	+2.456%	2	697	-86.986%
2026-01-27	14.2500	14.2500	14.2500	14.2500	-2.062%	4	695	-86.667%
2026-01-26	14.2500	15.0000	14.2500	14.5500	+5.435%	61	699	-86.942%
2026-01-23	13.7000	13.8000	13.7000	13.8000	+9.005%	2	657	-86.232%
2026-01-22	12.6600	12.6600	12.6600	12.6600	+1.280%	6	656	-84.992%
2026-01-21	13.6500	13.6500	12.5000	12.5000	+0.402%	10	662	-84.800%
2026-01-20	11.9000	12.4500	11.9000	12.4500	+18.121%	4	664	-84.739%
2026-01-16	9.9500	10.6000	9.9500	10.5400	+2.231%	34	663	-81.973%
2026-01-15	10.4000	10.4000	10.2500	10.3100	+1.377%	40	663	-81.571%
2026-01-14	10.6000	10.6000	9.9800	10.1700	-1.739%	20	628	-81.318%
2026-01-13	10.5200	10.5500	10.3500	10.3500	+4.545%	10	628	-81.643%
2026-01-12	9.2600	10.9000	9.2600	9.9000	+20.732%	12	631	-80.808%
2026-01-08	7.6100	8.2000	7.6100	8.2000	+5.806%	196	631	-76.829%
2026-01-07	7.2000	7.7500	7.2000	7.7500	+3.333%	72	734	-75.484%
2026-01-06	7.5000	7.5000	7.5000	7.5000	+2.881%	2	803	-74.667%
2026-01-05	6.5000	7.9000	6.5000	7.2900	+32.545%	162	862	-73.937%
2026-01-02	5.5000	5.5000	5.5000	5.5000	-15.385%	20	862	-65.455%
2025-12-31	6.9000	6.9000	6.5000	6.5000	-6.475%	63	805	-70.769%
2025-12-30	7.1500	7.1500	6.9500	6.9500	+6.107%	4	805	-72.662%
2025-12-29	7.7000	7.7000	6.2000	6.5500	-13.929%	56	801	-70.992%
2025-12-26	7.5000	7.6100	7.5000	7.6100	+2.148%	67	749	-75.033%
2025-12-24	7.4500	7.4500	7.4500	7.4500	+1.085%	90	701	-74.497%
2025-12-23	7.5000	7.5000	7.3400	7.3700	+1.097%	69	701	-74.220%
2025-12-22	6.5000	7.3000	6.5000	7.2900	+4.892%	3	764	-73.937%
2025-12-19	7.0000	7.0000	6.9500	6.9500	+4.985%	2	765	-72.662%
2025-12-18	6.6500	6.6500	6.6200	6.6200	+5.920%	20	764	-71.299%
2025-12-17	6.5500	6.5500	6.2500	6.2500	-8.759%	101	744	-69.600%
2025-12-15	7.0000	7.0000	6.8500	6.8500	+5.385%	12	643	-72.263%
2025-12-12	7.2500	7.5000	6.5000	6.5000	-7.801%	37	631	-70.769%
2025-12-11	6.9200	7.2200	6.9200	7.0500	+17.500%	13	604	-73.050%
2025-12-10	5.8800	6.0000	5.8800	6.0000	+3.093%	12	600	-68.333%
2025-12-09	5.5500	5.8200	5.5500	5.8200	-16.857%	8	612	-67.354%
2025-12-08	7.0000	7.0000	7.0000	7.0000	+14.754%	5	610	-72.857%
2025-12-05	7.0000	7.0000	6.1000	6.1000	+1.667%	43	605	-68.852%
2025-12-04	5.9400	6.3000	5.9400	6.0000	-3.226%	128	594	-68.333%
2025-12-03	6.2000	6.2900	6.2000	6.2000	+3.333%	4	630	-69.355%
2025-12-02	6.6000	6.9700	6.0000	6.0000	-13.669%	5	626	-68.333%
2025-12-01	6.9700	7.5000	6.9500	6.9500	+4.198%	10	622	-72.662%
2025-11-28	6.6000	6.6700	6.6000	6.6700	+5.873%	53	627	-71.514%
2025-11-26	5.8400	6.5000	5.8400	6.3000	+16.667%	80	608	-69.841%
2025-11-25	5.4000	5.4000	5.4000	5.4000	+3.053%	2	608	-64.815%
2025-11-24	5.2400	5.2400	5.2400	5.2400	+19.091%	2	610	-63.740%
2025-11-21	3.9500	4.4000	3.9500	4.4000	-0.452%	18	612	-56.818%
2025-11-20	4.5000	4.6500	4.4200	4.4200	-17.691%	31	612	-57.014%
2025-11-19	5.3700	5.3700	5.3700	5.3700	+4.272%	2	635	-64.618%
2025-11-18	5.0500	5.2000	5.0500	5.1500	+3.000%	342	633	-63.107%
2025-11-17	4.6100	5.0000	4.6100	5.0000	+13.636%	21	408	-62.000%
2025-11-14	4.7500	4.7500	4.4000	4.4000	-17.293%	10	407	-56.818%
2025-11-13	5.5500	5.5500	5.2500	5.3200	-2.385%	21	408	-64.286%
2025-11-12	5.3500	5.9800	5.3500	5.4500	+5.825%	59	402	-65.138%
2025-11-10	5.0000	5.1500	4.9300	5.1500	+30.380%	8	402	-63.107%
2025-11-06	4.0300	4.0300	3.9500	3.9500	-9.195%	2	404	-51.899%
2025-11-05	4.3500	4.3500	4.3500	4.3500	+21.508%	1	404	-56.322%
2025-11-04	3.6400	3.7500	3.4700	3.5800	-15.166%	21	405	-46.927%
2025-10-31	4.2200	4.2200	4.2200	4.2200	+9.044%	10	408	-54.976%
2025-10-30	3.8700	3.8700	3.8700	3.8700	-7.857%	1	410	-50.904%
2025-10-29	4.2000	4.2000	4.2000	4.2000	+5.528%	14	410	-54.762%
2025-10-28	3.9800	3.9800	3.9800	3.9800	+8.447%	1	402	-52.261%
2025-10-27	3.9500	3.9500	3.6000	3.6700	-17.713%	65	410	-48.229%
2025-10-24	4.2500	4.4600	4.2500	4.4600	+3.721%	25	410	-57.399%
2025-10-23	4.4200	4.6500	4.3000	4.3000	+5.134%	57	425	-55.814%
2025-10-22	3.7500	4.1000	3.7500	4.0900	-2.619%	55	392	-53.545%
2025-10-21	3.8500	4.5500	3.7500	4.2000	-26.957%	97	355	-54.762%
2025-10-20	5.3000	5.8300	5.3000	5.7500	+10.577%	42	364	-66.957%
2025-10-17	6.2500	6.2500	5.0000	5.2000	-23.417%	80	347	-63.462%
2025-10-16	7.0800	7.0800	6.6300	6.7900	+11.678%	26	329	-72.018%
2025-10-15	5.9300	6.3300	5.9300	6.0800	+13.645%	21	328	-68.750%
2025-10-14	5.5500	5.5500	5.0000	5.3500	+7.430%	33	326	-64.486%
2025-10-13	4.9800	4.9800	4.9800	4.9800	+9.692%	1	312	-61.847%
2025-10-09	4.8500	4.8500	4.4200	4.5400	-12.186%	18	312	-58.150%
2025-10-08	5.3100	5.3100	4.7500	5.1700	+4.234%	6	302	-63.250%
2025-10-07	4.9600	4.9600	4.9600	4.9600	-5.163%	2	296	-61.694%
2025-10-06	5.1500	5.3500	5.1500	5.2300	+6.735%	20	296	-63.671%
2025-10-03	4.9600	4.9600	4.9000	4.9000	+3.158%	17	298	-61.224%
2025-10-02	5.1500	5.1500	4.6500	4.7500	-7.588%	34	298	-60.000%
2025-10-01	5.2000	5.2000	5.1400	5.1400	+7.083%	9	292	-63.035%
2025-09-30	4.8800	4.9600	4.8000	4.8000	+0.209%	518	292	-60.417%
2025-09-29	4.8200	4.8200	4.7900	4.7900	+15.144%	230	765	-60.334%
2025-09-26	4.3500	4.6300	4.1600	4.1600	+1.463%	104	995	-54.327%
2025-09-24	4.2500	4.2500	4.1000	4.1000	-10.870%	3	1,095	-53.659%
2025-09-23	4.4000	4.6900	4.4000	4.6000	+9.524%	20	1,095	-58.696%
2025-09-22	4.2000	4.2000	4.2000	4.2000	+25.373%	5	1,108	-54.762%
2025-09-19	3.3500	3.3500	3.3500	3.3500	+4.688%	1	1,103	-43.284%
2025-09-18	3.2000	3.2000	3.2000	3.2000	-5.882%	1	1,103	-40.625%
2025-09-17	3.3000	3.4000	3.3000	3.4000	-6.849%	18	1,103	-44.118%
2025-09-16	3.5000	3.6500	3.4500	3.6500	0.000%	24	1,101	-47.945%
2025-09-15	3.6000	3.8000	3.6000	3.6500	-2.667%	9	1,107	-47.945%
2025-09-12	3.8200	4.0500	3.6500	3.7500	+0.267%	22	1,107	-49.333%
2025-09-11	3.7000	3.7400	3.7000	3.7400	+14.373%	9	1,109	-49.198%
2025-09-09	3.4500	3.4500	3.2700	3.2700	-4.386%	16	1,102	-41.896%
2025-09-08	3.4000	3.4200	3.3000	3.4200	+12.871%	17	1,087	-44.444%
2025-09-04	3.0300	3.0300	3.0300	3.0300	-0.329%	1	1,081	-37.294%
2025-09-03	3.0000	3.0500	3.0000	3.0400	+6.667%	10	1,081	-37.500%
2025-09-02	2.5000	2.8500	2.5000	2.8500	+15.854%	20	1,072	-33.333%
2025-08-29	2.4100	2.4600	2.4100	2.4600	+10.314%	92	995	-22.764%
2025-08-28	2.2300	2.2300	2.1700	2.2300	+1.826%	8	995	-14.798%
2025-08-27	2.1900	2.1900	2.1900	2.1900	+5.288%	50	992	-13.242%
2025-08-26	2.0600	2.2000	2.0600	2.0800	+5.584%	263	942	-8.654%
2025-08-25	1.9700	1.9700	1.9700	1.9700	-1.990%	18	689	-3.553%
2025-08-22	1.9900	2.0500	1.9500	2.0100	-1.471%	213	671	-5.473%
2025-08-21	2.0400	2.0400	2.0400	2.0400	+15.254%	2	469	-6.863%
2025-08-20	1.7700	1.7700	1.7700	1.7700	+4.118%	3	469	+7.345%
2025-08-19	1.8000	1.8000	1.6400	1.7000	-11.458%	319	469	+11.765%
2025-08-18	1.9200	1.9200	1.9200	1.9200	+6.077%	50	152	-1.042%
2025-08-15	1.7800	1.8300	1.7800	1.8100	0.000%	16	140	+4.972%
2025-08-12	1.8100	1.8100	1.8100	1.8100	-5.236%	1	128	+4.972%
2025-08-08	1.8800	1.9100	1.8700	1.9100	+223.729%	19	128	-0.524%
2025-08-06	0.5900	0.5900	0.5900	0.5900	-60.135%	52	138	+222.034%
2025-08-05	1.5400	1.5400	1.4800	1.4800	+40.952%	6	142	+28.378%
2025-07-25	1.0500	1.0500	1.0500	1.0500	+6.061%	10	138	+80.952%
2025-07-17	0.9900	0.9900	0.9900	0.9900	+2.062%	101	128	+91.919%
2025-07-10	0.9700	0.9700	0.9700	0.9700	-8.491%	22	87	+95.876%
2025-06-26	1.0800	1.0800	1.0200	1.0600	0.000%	45	65	+79.245%
2025-06-16	1.0600	1.0600	1.0600	1.0600	+0.952%	5	37	+79.245%
2025-06-09	1.0500	1.0500	1.0500	1.0500	-16.000%	1	32	+80.952%
2025-06-03	1.2500	1.2500	1.2500	1.2500	+23.762%	2	33	+52.000%
2025-05-29	1.0100	1.0100	1.0100	1.0100	+1.000%	7	33	+88.119%
2025-05-27	1.0000	1.0000	1.0000	1.0000	-24.812%	1	35	+90.000%
2025-05-22	1.3300	1.3300	1.3300	1.3300	+84.722%	3	35	+42.857%
2025-05-16	0.7200	0.7200	0.7200	0.7200	-15.294%	4	38	+163.889%
2025-05-15	0.8500	0.8500	0.8400	0.8500	+13.333%	8	36	+123.529%
2025-05-14	0.7600	0.7600	0.7500	0.7500	-31.818%	2	42	+153.333%
2025-05-13	1.1000	1.1000	1.1000	1.1000	+22.222%	10	40	+72.727%
2025-05-09	0.9000	0.9000	0.9000	0.9000	-33.333%	2	30	+111.111%
2025-05-07	1.3600	1.4300	1.3500	1.3500	+50.000%	22	30	+40.741%
2025-05-02	0.9000	0.9000	0.9000	0.9000	0.000%	20	10	+111.111%