Dark

KGC20270115C45
KGC Jan 15 2027 45.00 Call (KGC270115C00045000)
option OPRA

EOD

Sep 28, 2026

0.1000-28.571%(-0.0400)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1000	0.1000	0.1000	0.1000	-28.571%	4	1,738	0.000%
2026-09-25	0.1400	0.1400	0.1400	0.1400	+40.000%	1	1,738	-28.571%
2026-09-24	0.1300	0.1300	0.1000	0.1000	-60.000%	11	1,738	0.000%
2026-09-23	0.2500	0.2500	0.2500	0.2500	-13.793%	1	1,746	-60.000%
2026-09-22	0.3300	0.3300	0.2900	0.2900	-55.385%	2	1,745	-65.517%
2026-09-09	0.6500	0.6500	0.6500	0.6500	-7.143%	9	1,745	-84.615%
2026-09-04	0.7000	0.7000	0.7000	0.7000	-22.222%	1	1,737	-85.714%
2026-09-03	0.8500	0.9000	0.8500	0.9000	-20.354%	2	1,737	-88.889%
2026-08-27	1.1000	1.1300	1.1000	1.1300	-20.979%	3	1,736	-91.150%
2026-08-25	1.4300	1.4300	1.4300	1.4300	+0.704%	1	1,736	-93.007%
2026-08-24	1.5000	1.5000	1.4000	1.4200	+1.429%	204	1,736	-92.958%
2026-08-21	1.5400	1.5400	1.3500	1.4000	+38.614%	142	1,726	-92.857%
2026-08-20	0.7900	1.0100	0.7900	1.0100	+55.385%	9	1,650	-90.099%
2026-08-19	0.6600	0.6600	0.6500	0.6500	+44.444%	10	1,650	-84.615%
2026-08-14	0.4500	0.4500	0.4500	0.4500	+12.500%	1	1,655	-77.778%
2026-08-06	0.4000	0.4000	0.4000	0.4000	+2.564%	1	1,655	-75.000%
2026-08-05	0.3900	0.3900	0.3900	0.3900	+85.714%	1	1,654	-74.359%
2026-08-03	0.2100	0.2100	0.2100	0.2100	+5.000%	2	1,654	-52.381%
2026-07-30	0.2000	0.2000	0.2000	0.2000	-20.000%	4	1,656	-50.000%
2026-07-29	0.2000	0.2500	0.2000	0.2500	-16.667%	5	1,656	-60.000%
2026-07-27	0.3000	0.3000	0.3000	0.3000	0.000%	9	1,654	-66.667%
2026-07-22	0.2900	0.3200	0.2900	0.3000	+36.364%	7	1,645	-66.667%
2026-07-20	0.2200	0.2200	0.2200	0.2200	-12.000%	3	1,646	-54.545%
2026-07-17	0.2500	0.2500	0.2500	0.2500	-16.667%	2	1,646	-60.000%
2026-07-13	0.3000	0.3000	0.3000	0.3000	-25.000%	2	1,644	-66.667%
2026-07-10	0.3700	0.4000	0.3700	0.4000	-4.762%	10	1,646	-75.000%
2026-07-07	0.4200	0.4200	0.4200	0.4200	+27.273%	2	1,636	-76.190%
2026-07-01	0.3300	0.3300	0.3300	0.3300	0.000%	1	1,636	-69.697%
2026-06-30	0.3300	0.3300	0.3300	0.3300	-29.787%	10	1,637	-69.697%
2026-06-29	0.4000	0.4700	0.3900	0.4700	+38.235%	5	1,637	-78.723%
2026-06-24	0.4000	0.4000	0.3400	0.3400	-41.379%	6	1,636	-70.588%
2026-06-22	0.6600	0.6600	0.5600	0.5800	-37.634%	407	1,636	-82.759%
2026-06-17	0.9300	0.9300	0.9300	0.9300	+3.333%	168	1,842	-89.247%
2026-06-16	0.9000	0.9000	0.9000	0.9000	+8.434%	2	1,842	-88.889%
2026-06-15	0.9500	0.9500	0.8300	0.8300	+53.704%	3	1,840	-87.952%
2026-06-11	0.4500	0.5400	0.4500	0.5400	+8.000%	48	1,840	-81.481%
2026-06-10	0.5200	0.5200	0.5000	0.5000	-3.846%	5	1,792	-80.000%
2026-06-09	0.5200	0.5200	0.5200	0.5200	-17.460%	5	1,790	-80.769%
2026-06-08	0.6000	0.6300	0.6000	0.6300	-42.202%	13	1,795	-84.127%
2026-06-04	1.0600	1.0900	1.0600	1.0900	-9.167%	6	1,808	-90.826%
2026-06-02	1.2500	1.2500	1.2000	1.2000	-7.692%	8	1,802	-91.667%
2026-06-01	1.3000	1.3000	0.9500	1.3000	-8.451%	10	1,796	-92.308%
2026-05-29	1.3500	1.4200	1.3500	1.4200	+10.078%	4	1,792	-92.958%
2026-05-26	1.2600	1.2900	1.2600	1.2900	+12.174%	13	1,792	-92.248%
2026-05-22	1.2300	1.2300	1.1500	1.1500	-2.542%	20	1,784	-91.304%
2026-05-20	1.1700	1.1800	1.1600	1.1800	+21.649%	18	1,764	-91.525%
2026-05-19	0.9000	0.9700	0.9000	0.9700	-14.912%	2	1,764	-89.691%
2026-05-18	1.1400	1.1400	1.1400	1.1400	+11.765%	5	1,764	-91.228%
2026-05-15	1.3700	1.4700	1.0200	1.0200	-39.286%	20	1,764	-90.196%
2026-05-14	1.6900	1.7000	1.6000	1.6800	-18.049%	9	1,751	-94.048%
2026-05-13	2.0500	2.0500	2.0500	2.0500	+21.302%	9	1,747	-95.122%
2026-05-12	1.7700	1.7700	1.6900	1.6900	-13.333%	6	1,747	-94.083%
2026-05-11	2.1100	2.1100	1.9400	1.9500	+9.551%	4	1,747	-94.872%
2026-05-08	1.7600	1.7800	1.6000	1.7800	-5.319%	23	1,742	-94.382%
2026-05-07	1.8800	1.8800	1.8800	1.8800	+14.634%	16	1,727	-94.681%
2026-05-06	1.7700	1.7700	1.6400	1.6400	+26.154%	87	1,713	-93.902%
2026-05-05	1.3000	1.3000	1.3000	1.3000	-17.722%	40	1,705	-92.308%
2026-05-01	1.5100	1.7500	1.5100	1.5800	+3.268%	10	1,746	-93.671%
2026-04-30	1.9800	1.9800	1.5300	1.5300	-10.526%	68	1,746	-93.464%
2026-04-29	1.8500	1.8500	1.7100	1.7100	-2.841%	102	1,718	-94.152%
2026-04-28	2.1000	2.1000	1.6800	1.7600	-23.478%	7	1,724	-94.318%
2026-04-27	2.4200	2.4200	2.1000	2.3000	-4.959%	116	1,721	-95.652%
2026-04-24	2.3000	2.4200	2.3000	2.4200	+8.520%	6	1,721	-95.868%
2026-04-23	2.4500	2.4500	1.9400	2.2300	-5.508%	52	1,721	-95.516%
2026-04-22	2.3900	2.6300	2.2600	2.3600	+3.965%	19	1,723	-95.763%
2026-04-21	2.9000	2.9100	2.2600	2.2700	-29.063%	96	1,724	-95.595%
2026-04-20	2.9300	3.2000	2.9300	3.2000	-7.246%	2	1,720	-96.875%
2026-04-17	3.1500	3.4500	3.1500	3.4500	+21.053%	8	1,720	-97.101%
2026-04-16	2.9200	2.9700	2.7500	2.8500	+0.707%	15	1,723	-96.491%
2026-04-15	2.9400	2.9400	2.6200	2.8300	-6.291%	36	1,722	-96.466%
2026-04-14	3.3000	3.3000	3.0200	3.0200	-7.645%	613	1,719	-96.689%
2026-04-10	3.2700	3.2700	3.2700	3.2700	+17.204%	1	1,382	-96.942%
2026-04-09	3.2800	3.2800	2.6300	2.7900	+34.135%	10	1,382	-96.416%
2026-04-08	2.0800	2.0800	2.0800	2.0800	-17.460%	1	1,382	-95.192%
2026-04-02	2.4000	2.8300	2.4000	2.5200	-4.183%	7	1,383	-96.032%
2026-04-01	2.7100	2.7100	2.4000	2.6300	+19.545%	51	1,383	-96.198%
2026-03-31	1.9600	2.2000	1.9600	2.2000	+32.530%	56	1,350	-95.455%
2026-03-30	1.8000	1.8000	1.6600	1.6600	-3.488%	6	1,299	-93.976%
2026-03-26	1.6300	1.7200	1.6300	1.7200	-9.474%	20	1,296	-94.186%
2026-03-25	1.9000	1.9000	1.9000	1.9000	+18.750%	4	1,306	-94.737%
2026-03-24	1.6000	1.6000	1.6000	1.6000	-14.894%	20	1,310	-93.750%
2026-03-23	1.6000	1.8800	1.6000	1.8800	+36.232%	33	1,310	-94.681%
2026-03-20	1.3800	1.3800	1.3800	1.3800	-13.750%	10	1,279	-92.754%
2026-03-19	1.4000	1.6500	1.4000	1.6000	-22.705%	440	1,289	-93.750%
2026-03-18	1.8000	2.2200	1.8000	2.0700	-47.595%	39	1,209	-95.169%
2026-03-17	3.9500	3.9500	3.9500	3.9500	+46.296%	1	1,198	-97.468%
2026-03-16	2.8000	2.8000	2.7000	2.7000	-0.369%	6	1,197	-96.296%
2026-03-13	2.6600	3.1000	2.6600	2.7100	-20.294%	17	1,197	-96.310%
2026-03-12	3.4000	3.4000	3.4000	3.4000	-5.028%	1	1,195	-97.059%
2026-03-11	3.5800	3.5800	3.5800	3.5800	+6.866%	5	1,196	-97.207%
2026-03-10	3.3500	3.3500	3.3500	3.3500	+11.667%	1	1,201	-97.015%
2026-03-09	2.9600	3.8000	2.9600	3.0000	-9.091%	36	1,201	-96.667%
2026-03-06	2.6500	3.3000	2.6500	3.3000	+7.143%	46	1,165	-96.970%
2026-03-05	3.2300	3.6000	3.0000	3.0800	-21.026%	15	1,137	-96.753%
2026-03-04	4.4000	4.4000	3.7000	3.9000	+5.405%	11	1,137	-97.436%
2026-03-03	3.7000	3.7000	3.7000	3.7000	-18.681%	177	1,140	-97.297%
2026-03-02	4.9500	4.9500	4.5500	4.5500	-11.650%	36	963	-97.802%
2026-02-27	5.1200	5.1500	5.1200	5.1500	+10.753%	14	964	-98.058%
2026-02-26	4.4500	4.6500	4.3000	4.6500	-1.483%	38	950	-97.849%
2026-02-25	4.6700	4.8200	4.6700	4.7200	+18.000%	8	924	-97.881%
2026-02-24	4.2500	4.5400	4.0000	4.0000	-6.977%	7	924	-97.500%
2026-02-23	4.4500	4.4500	4.3000	4.3000	+34.375%	11	920	-97.674%
2026-02-20	3.2000	3.2000	3.2000	3.2000	-3.030%	5	920	-96.875%
2026-02-19	3.8400	3.8400	3.1500	3.3000	-10.811%	108	916	-96.970%
2026-02-18	3.7000	3.7000	3.7000	3.7000	0.000%	1	815	-97.297%
2026-02-17	3.7000	3.7000	3.7000	3.7000	-9.756%	1	816	-97.297%
2026-02-13	3.7500	4.1000	3.7500	4.1000	+24.242%	10	814	-97.561%
2026-02-12	3.3100	3.3100	3.3000	3.3000	-17.500%	6	814	-96.970%
2026-02-11	4.0000	4.0000	4.0000	4.0000	-0.990%	10	814	-97.500%
2026-02-09	3.8100	4.0400	3.8100	4.0400	+19.881%	11	808	-97.525%
2026-02-06	3.7000	3.7000	3.3700	3.3700	+12.333%	5	803	-97.033%
2026-02-05	3.3100	3.4500	3.0000	3.0000	-11.504%	31	799	-96.667%
2026-02-04	3.3000	3.3900	3.3000	3.3900	-8.378%	9	789	-97.050%
2026-02-03	4.5500	4.5500	3.5500	3.7000	+23.333%	7	788	-97.297%
2026-02-02	3.3000	3.5000	3.0000	3.0000	-7.692%	36	784	-96.667%
2026-01-30	3.9500	3.9500	3.2500	3.2500	-37.620%	12	782	-96.923%
2026-01-29	6.3000	6.3000	4.9400	5.2100	-14.590%	28	780	-98.081%
2026-01-28	6.5000	6.5000	6.1000	6.1000	-2.400%	22	756	-98.361%
2026-01-26	5.8500	6.6600	5.8500	6.2500	+13.636%	126	756	-98.400%
2026-01-23	5.4300	5.8500	5.4300	5.5000	+7.843%	68	708	-98.182%
2026-01-22	5.4500	5.4500	4.8500	5.1000	+5.155%	55	650	-98.039%
2026-01-21	5.9500	5.9500	4.8500	4.8500	-3.770%	207	633	-97.938%
2026-01-20	4.2500	5.0400	4.2500	5.0400	+30.909%	166	493	-98.016%
2026-01-16	3.7500	3.8500	3.5000	3.8500	+4.336%	14	318	-97.403%
2026-01-15	3.8000	3.8000	3.6900	3.6900	-2.895%	24	318	-97.290%
2026-01-14	4.0000	4.0000	3.7500	3.8000	-1.299%	79	317	-97.368%
2026-01-13	3.7900	4.0000	3.7900	3.8500	+13.235%	146	301	-97.403%
2026-01-12	3.7000	3.7000	3.4000	3.4000	+13.712%	100	231	-97.059%
2026-01-09	3.2500	3.2500	2.9500	2.9900	+11.152%	41	155	-96.656%
2026-01-07	2.9600	2.9600	2.6900	2.6900	+6.746%	105	125	-96.283%
2026-01-06	2.0500	2.6400	2.0500	2.5200	0.000%	28	23	-96.032%