Dark

KGC20270115C40
KGC Jan 15 2027 40.00 Call (KGC270115C00040000)
option OPRA

EOD

Jul 30, 2026

0.2500-41.860%(-0.1800)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.4000	0.4000	0.2500	0.2500	-41.860%	13	4,949	0.000%
2026-07-29	0.4300	0.4300	0.4300	0.4300	+7.500%	2	4,939	-41.860%
2026-07-28	0.4000	0.4000	0.4000	0.4000	-16.667%	2	4,940	-37.500%
2026-07-24	0.5000	0.5000	0.4800	0.4800	+23.077%	8	4,942	-47.917%
2026-07-23	0.3900	0.3900	0.3900	0.3900	-23.529%	25	4,942	-35.897%
2026-07-22	0.4500	0.5100	0.4500	0.5100	+59.375%	4	4,967	-50.980%
2026-07-21	0.5000	0.5000	0.3200	0.3200	-15.789%	15	4,963	-21.875%
2026-07-20	0.5700	0.5700	0.3800	0.3800	-2.564%	3	4,965	-34.211%
2026-07-17	0.4100	0.4100	0.3400	0.3900	-13.333%	30	4,963	-35.897%
2026-07-16	0.4500	0.4500	0.4500	0.4500	-15.094%	1	4,990	-44.444%
2026-07-09	0.5500	0.5500	0.5300	0.5300	0.000%	325	4,990	-52.830%
2026-07-08	0.5300	0.5300	0.5300	0.5300	-11.667%	2	5,185	-52.830%
2026-07-07	0.6000	0.6000	0.6000	0.6000	-7.692%	1	5,184	-58.333%
2026-07-06	0.6900	0.6900	0.6500	0.6500	-1.515%	50	5,184	-61.538%
2026-07-02	0.6900	0.6900	0.6500	0.6600	+20.000%	17	5,222	-62.121%
2026-07-01	0.6300	0.6500	0.5500	0.5500	+5.769%	105	5,222	-54.545%
2026-06-30	0.5200	0.5200	0.5200	0.5200	-13.333%	1	5,285	-51.923%
2026-06-29	0.6000	0.6000	0.6000	0.6000	-7.692%	1	5,286	-58.333%
2026-06-26	0.6800	0.8100	0.6500	0.6500	-7.143%	8	5,286	-61.538%
2026-06-25	0.6900	0.7000	0.6700	0.7000	+16.667%	23	5,290	-64.286%
2026-06-24	0.6000	0.6700	0.6000	0.6000	-25.000%	226	5,296	-58.333%
2026-06-23	0.8000	0.8000	0.8000	0.8000	-28.571%	5	5,289	-68.750%
2026-06-18	1.3000	1.3000	1.1200	1.1200	-16.418%	30	5,269	-77.679%
2026-06-17	1.5900	1.6900	1.3400	1.3400	-2.899%	73	5,269	-81.343%
2026-06-16	1.6000	1.6000	1.3800	1.3800	+6.977%	16	5,269	-81.884%
2026-06-15	1.4500	1.4500	1.2900	1.2900	+29.000%	203	5,279	-80.620%
2026-06-12	0.9400	1.0000	0.9400	1.0000	+25.000%	43	5,077	-75.000%
2026-06-11	0.7100	0.9000	0.7100	0.8000	+12.676%	23	5,117	-68.750%
2026-06-10	0.7900	0.8000	0.7100	0.7100	-5.333%	27	5,113	-64.789%
2026-06-09	0.9400	0.9400	0.7300	0.7500	-23.469%	13	5,130	-66.667%
2026-06-08	1.0900	1.0900	0.9700	0.9800	-14.783%	15	5,134	-74.490%
2026-06-05	1.3000	1.3000	1.1500	1.1500	-28.125%	3	5,131	-78.261%
2026-06-04	1.7000	1.7000	1.6000	1.6000	+6.667%	5	5,129	-84.375%
2026-06-03	1.5000	1.5000	1.5000	1.5000	-40.000%	1	5,132	-83.333%
2026-06-02	2.5000	2.5000	2.5000	2.5000	+25.000%	10	5,132	-90.000%
2026-06-01	2.0000	2.0000	1.9000	2.0000	-9.091%	7	5,132	-87.500%
2026-05-29	1.9500	2.2000	1.9000	2.2000	+17.021%	263	5,131	-88.636%
2026-05-28	1.7100	1.8800	1.6000	1.8800	-3.590%	5	5,157	-86.702%
2026-05-27	1.9500	1.9500	1.9500	1.9500	-2.500%	5	5,159	-87.179%
2026-05-26	1.9700	2.2900	1.9700	2.0000	+13.636%	48	5,159	-87.500%
2026-05-22	1.7900	1.7900	1.7600	1.7600	-2.222%	20	5,145	-85.795%
2026-05-21	1.8500	1.8500	1.8000	1.8000	-2.703%	21	5,135	-86.111%
2026-05-20	1.6900	1.8500	1.5300	1.8500	+29.371%	29	5,135	-86.486%
2026-05-19	1.4500	1.4500	1.4300	1.4300	-10.625%	4	5,134	-82.517%
2026-05-18	1.8900	1.9000	1.6000	1.6000	-8.046%	966	5,134	-84.375%
2026-05-15	1.7900	1.7900	1.5900	1.7400	-31.765%	45	5,134	-85.632%
2026-05-14	2.5000	2.5500	2.5000	2.5500	-4.494%	7	4,179	-90.196%
2026-05-13	2.6000	2.8500	2.4300	2.6700	+2.692%	2,651	1,710	-90.637%
2026-05-12	2.6000	2.6000	2.6000	2.6000	-14.754%	15	1,710	-90.385%
2026-05-11	3.0100	3.0500	3.0100	3.0500	+17.761%	6	1,710	-91.803%
2026-05-08	2.9000	2.9000	2.5000	2.5900	-9.441%	13	1,714	-90.347%
2026-05-07	2.9000	2.9000	2.6600	2.8600	+21.702%	34	1,712	-91.259%
2026-05-06	2.7400	2.7400	2.3500	2.3500	+21.762%	24	1,708	-89.362%
2026-05-05	2.0000	2.0000	1.9200	1.9300	-5.392%	14	1,702	-87.047%
2026-05-04	2.1300	2.1300	2.0400	2.0400	-8.929%	42	1,698	-87.745%
2026-05-01	2.2900	2.2900	2.2400	2.2400	-12.157%	25	1,693	-88.839%
2026-04-30	2.4900	2.5500	2.4900	2.5500	+2.000%	9	1,693	-90.196%
2026-04-29	2.5000	2.5000	2.5000	2.5000	-7.407%	4	1,694	-90.000%
2026-04-28	2.9200	2.9200	2.4500	2.7000	-15.625%	61	1,690	-90.741%
2026-04-27	3.1000	3.3000	3.1000	3.2000	-5.882%	8	1,659	-92.188%
2026-04-24	3.4000	3.4000	3.4000	3.4000	+11.475%	10	1,665	-92.647%
2026-04-23	3.4000	3.4400	3.0500	3.0500	-12.607%	44	1,675	-91.803%
2026-04-21	3.7500	3.7500	3.4900	3.4900	-19.770%	9	1,673	-92.837%
2026-04-20	4.4100	4.4100	4.3500	4.3500	-4.396%	105	1,673	-94.253%
2026-04-17	4.6000	4.7500	4.3500	4.5500	+12.346%	50	1,775	-94.505%
2026-04-16	3.9600	4.0500	3.9600	4.0500	+8.000%	15	1,779	-93.827%
2026-04-15	4.0000	4.2100	3.7500	3.7500	-10.714%	36	1,779	-93.333%
2026-04-14	4.3500	4.4000	4.2000	4.2000	+4.738%	113	1,801	-94.048%
2026-04-13	4.0100	4.0100	4.0100	4.0100	-2.195%	1	1,800	-93.766%
2026-04-10	4.0000	4.1000	4.0000	4.1000	-8.889%	3	1,799	-93.902%
2026-04-09	4.5000	4.5000	4.5000	4.5000	+15.385%	1	1,800	-94.444%
2026-04-08	3.7500	3.9000	3.7500	3.9000	+19.632%	8	1,800	-93.590%
2026-04-07	3.2600	3.2600	3.2600	3.2600	-4.399%	10	1,803	-92.331%
2026-04-06	3.3600	3.4100	3.3100	3.4100	-1.159%	100	1,813	-92.669%
2026-04-02	3.4000	3.5000	3.2500	3.4500	-4.959%	474	1,577	-92.754%
2026-04-01	3.9800	3.9800	3.5800	3.6300	+22.635%	66	1,577	-93.113%
2026-03-31	2.5200	3.0000	2.5200	2.9600	+27.039%	11	1,633	-91.554%
2026-03-30	2.5000	2.7700	2.3000	2.3300	-4.508%	12	1,636	-89.270%
2026-03-27	2.0600	2.4900	2.0600	2.4400	-4.688%	25	1,631	-89.754%
2026-03-26	2.3700	2.5600	2.3700	2.5600	-2.662%	30	1,628	-90.234%
2026-03-25	2.7400	2.9200	2.6300	2.6300	+13.853%	61	1,613	-90.494%
2026-03-24	2.2000	2.3900	2.2000	2.3100	+3.125%	34	1,556	-89.177%
2026-03-23	2.2000	2.3800	2.2000	2.2400	+17.277%	52	1,574	-88.839%
2026-03-20	1.9500	2.0100	1.9100	1.9100	-15.111%	86	1,599	-86.911%
2026-03-19	2.7000	2.7000	2.0000	2.2500	-16.667%	130	1,583	-88.889%
2026-03-18	3.0000	3.0000	2.7000	2.7000	-21.739%	52	1,611	-90.741%
2026-03-17	3.9400	3.9700	3.4500	3.4500	-1.429%	9	1,606	-92.754%
2026-03-16	3.6000	3.7700	3.4400	3.5000	-1.408%	30	1,600	-92.857%
2026-03-13	3.7000	4.0100	3.5500	3.5500	-17.442%	19	1,617	-92.958%
2026-03-12	4.3500	4.3500	4.2800	4.3000	+2.138%	7	1,610	-94.186%
2026-03-11	3.9600	4.4000	3.9600	4.2100	-9.462%	96	1,607	-94.062%
2026-03-10	4.4000	4.6500	4.4000	4.6500	+13.415%	4	1,686	-94.624%
2026-03-09	3.9500	4.1000	3.9000	4.1000	-4.651%	64	1,684	-93.902%
2026-03-06	4.2000	4.3000	4.1100	4.3000	+1.176%	81	1,735	-94.186%
2026-03-05	4.5500	4.9500	4.2500	4.2500	-4.494%	100	1,722	-94.118%
2026-03-04	5.0000	5.0000	4.4500	4.4500	-9.184%	80	1,689	-94.382%
2026-03-03	5.0000	5.0000	4.4100	4.9000	-22.222%	141	1,621	-94.898%
2026-03-02	7.2200	7.2200	5.9500	6.3000	-3.077%	142	1,494	-96.032%
2026-02-27	6.4700	6.9900	6.4000	6.5000	+7.261%	61	1,390	-96.154%
2026-02-26	5.7600	6.0600	5.7600	6.0600	-0.329%	3	1,362	-95.875%
2026-02-25	6.2000	6.3000	5.6500	6.0800	-1.935%	186	1,508	-95.888%
2026-02-24	5.9700	6.2000	5.8000	6.2000	+7.639%	85	1,508	-95.968%
2026-02-23	5.0000	5.7600	5.0000	5.7600	+29.438%	13	1,503	-95.660%
2026-02-20	4.6500	4.7000	4.4000	4.4500	-1.111%	23	1,501	-94.382%
2026-02-19	4.8000	4.8000	4.5000	4.5000	-12.621%	8	1,491	-94.444%
2026-02-18	5.1800	5.5000	5.1500	5.1500	+5.102%	8	1,490	-95.146%
2026-02-17	4.5000	4.9000	4.5000	4.9000	-9.259%	9	1,485	-94.898%
2026-02-13	5.1000	5.4000	5.1000	5.4000	+19.205%	17	1,478	-95.370%
2026-02-12	5.0500	5.0500	4.4800	4.5300	-15.009%	13	1,478	-94.481%
2026-02-11	5.2000	5.3300	5.1700	5.3300	+3.495%	7	1,491	-95.310%
2026-02-10	5.1000	5.1500	4.9000	5.1500	+3.000%	27	1,494	-95.146%
2026-02-09	4.9500	5.1700	4.9500	5.0000	+14.679%	35	1,468	-95.000%
2026-02-06	4.6000	4.7500	4.3600	4.3600	+9.548%	189	1,435	-94.266%
2026-02-05	4.3500	4.3500	3.9700	3.9800	-13.666%	45	1,249	-93.719%
2026-02-04	4.7500	4.7500	4.3900	4.6100	-5.918%	31	1,221	-94.577%
2026-02-03	4.9000	5.1000	4.6700	4.9000	+19.804%	80	1,195	-94.898%
2026-02-02	4.2100	4.2100	4.0300	4.0900	-4.884%	17	1,128	-93.888%
2026-01-30	5.6000	5.6000	4.2900	4.3000	-37.681%	148	1,122	-94.186%
2026-01-29	8.7000	8.7000	6.4100	6.9000	-9.211%	180	1,017	-96.377%
2026-01-28	7.6500	7.9000	7.3600	7.6000	-0.654%	68	961	-96.711%
2026-01-27	8.1800	8.1800	7.0000	7.6500	-1.923%	104	923	-96.732%
2026-01-26	7.8400	8.4000	7.8000	7.8000	+6.557%	174	888	-96.795%
2026-01-23	7.1000	7.3200	6.8000	7.3200	+9.254%	15	793	-96.585%
2026-01-22	6.3400	7.0000	6.3100	6.7000	+11.667%	585	796	-96.269%
2026-01-21	7.3000	7.3000	6.0000	6.0000	-7.692%	70	606	-95.833%
2026-01-20	6.0300	6.5000	5.8300	6.5000	+27.451%	264	554	-96.154%
2026-01-16	4.9700	5.1000	4.9700	5.1000	+2.000%	21	529	-95.098%
2026-01-15	4.9500	5.0000	4.8500	5.0000	-4.031%	27	529	-95.000%
2026-01-14	5.0000	5.3500	4.9500	5.2100	+5.894%	93	523	-95.202%
2026-01-13	5.0700	5.2000	4.8500	4.9200	+9.333%	89	497	-94.919%
2026-01-12	4.8000	4.8000	4.5000	4.5000	+12.500%	24	453	-94.444%
2026-01-09	4.0000	4.0000	4.0000	4.0000	+12.676%	1	432	-93.750%
2026-01-08	3.5700	3.5700	3.5500	3.5500	+4.412%	3	431	-92.958%
2026-01-07	3.2000	3.4000	2.8900	3.4000	-5.556%	30	430	-92.647%
2026-01-06	3.3500	3.6000	3.3500	3.6000	+12.500%	8	440	-93.056%
2026-01-05	2.9500	3.4500	2.9000	3.2000	+12.676%	10	428	-92.188%
2026-01-02	3.2000	3.2000	2.6000	2.8400	+0.709%	60	428	-91.197%
2025-12-31	2.8500	2.8500	2.8100	2.8200	-5.686%	11	383	-91.135%
2025-12-30	2.7000	3.0000	2.7000	2.9900	+4.912%	46	383	-91.639%
2025-12-29	2.9500	2.9500	2.5000	2.8500	-14.925%	38	352	-91.228%
2025-12-26	3.2000	3.4000	3.2000	3.3500	+4.688%	37	346	-92.537%
2025-12-24	3.1700	3.2000	3.1700	3.2000	+12.281%	2	315	-92.188%
2025-12-23	2.8500	2.8500	2.8500	2.8500	-8.065%	1	315	-91.228%
2025-12-22	3.2500	3.3000	3.1000	3.1000	+1.639%	110	316	-91.935%
2025-12-19	2.9900	3.1000	2.9900	3.0500	+9.712%	55	216	-91.803%
2025-12-18	2.7800	2.7800	2.7800	2.7800	+3.731%	1	170	-91.007%
2025-12-17	2.8700	2.9000	2.6800	2.6800	-5.634%	48	170	-90.672%
2025-12-16	3.2000	3.2000	2.8300	2.8400	-6.885%	31	170	-91.197%
2025-12-15	3.1000	3.1000	3.0500	3.0500	+5.172%	10	148	-91.803%
2025-12-12	3.2800	3.3000	2.9000	2.9000	-12.121%	87	145	-91.379%
2025-12-11	2.7400	3.3000	2.7400	3.3000	+31.474%	19	59	-92.424%
2025-12-10	2.5000	2.5100	2.5000	2.5100	+9.607%	26	40	-90.040%
2025-12-09	2.4400	2.4900	2.2600	2.2900	0.000%	15	14	-89.083%