Dark

KGC20270115C5
KGC Jan 15 2027 5.00 Call (KGC270115C00005000)
option OPRA

Inactive

Aug 24, 2026

28.00+26.411%(+5.85)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	28.0000	28.0000	28.0000	28.0000	+26.411%	9	682	0.000%
2026-08-07	22.1500	22.1500	22.1500	22.1500	+16.273%	178	686	+26.411%
2026-07-10	19.0500	19.0500	19.0500	19.0500	-34.310%	2	713	+46.982%
2026-04-17	29.0000	29.0000	29.0000	29.0000	+12.316%	1	713	-3.448%
2026-03-16	25.8200	25.8200	25.8200	25.8200	+0.078%	25	719	+8.443%
2026-03-13	25.8000	25.8000	25.8000	25.8000	-8.673%	5	719	+8.527%
2026-03-10	28.0500	28.2500	28.0500	28.2500	+0.355%	5	717	-0.885%
2026-02-20	28.1500	28.1500	28.1500	28.1500	-5.187%	10	717	-0.533%
2026-02-18	29.6900	29.6900	29.6900	29.6900	+10.991%	10	717	-5.692%
2026-02-02	26.7500	26.7500	26.7500	26.7500	-2.656%	4	727	+4.673%
2026-01-30	28.2500	28.2500	27.4800	27.4800	-12.484%	9	727	+1.892%
2026-01-29	31.4000	31.4000	31.4000	31.4000	-4.848%	1	728	-10.828%
2026-01-28	35.0000	35.0000	33.0000	33.0000	+9.272%	2	729	-15.152%
2026-01-20	30.2000	30.2000	30.2000	30.2000	+20.080%	3	728	-7.285%
2026-01-08	25.1500	25.1500	25.1500	25.1500	+3.926%	2	728	+11.332%
2025-12-30	24.2000	24.2000	24.2000	24.2000	+0.624%	15	728	+15.702%
2025-12-24	24.3500	24.4500	24.0500	24.0500	-1.029%	26	734	+16.424%
2025-12-23	24.3000	24.3000	24.3000	24.3000	+7.285%	5	734	+15.226%
2025-12-19	22.6500	22.6500	22.6500	22.6500	-0.440%	10	739	+23.620%
2025-12-12	22.7500	22.7500	22.7500	22.7500	-4.008%	5	739	+23.077%
2025-12-11	23.7000	23.7000	23.7000	23.7000	0.000%	1	743	+18.143%
2025-12-01	23.6800	23.7000	23.6800	23.7000	+17.501%	11	743	+18.143%
2025-11-17	20.1100	20.1700	20.1100	20.1700	-6.186%	2	748	+38.820%
2025-11-13	21.2600	21.5000	21.2600	21.5000	+0.327%	9	750	+30.233%
2025-11-12	21.4300	21.4300	21.4300	21.4300	+2.930%	1	747	+30.658%
2025-11-11	20.5400	20.8200	20.5400	20.8200	+8.156%	2	748	+34.486%
2025-11-07	19.1500	19.2500	18.9000	19.2500	+1.423%	5	748	+45.455%
2025-11-05	18.9800	18.9800	18.9800	18.9800	+7.232%	1	750	+47.524%
2025-11-04	17.7000	17.7000	17.7000	17.7000	-4.428%	1	750	+58.192%
2025-10-29	18.5200	18.5200	18.5200	18.5200	+5.108%	1	751	+51.188%
2025-10-27	17.6200	17.6200	17.6200	17.6200	-7.555%	1	752	+58.910%
2025-10-24	19.0600	19.0600	19.0600	19.0600	-0.209%	1	752	+46.905%
2025-10-23	19.8000	19.8000	19.1000	19.1000	+1.867%	10	752	+46.597%
2025-10-22	18.7500	18.7500	18.7500	18.7500	+3.306%	1	752	+49.333%
2025-10-21	18.1500	18.1500	18.1500	18.1500	-13.654%	3	752	+54.270%
2025-10-20	21.0200	21.0200	21.0200	21.0200	-3.223%	1	752	+33.206%
2025-10-17	21.7200	21.7200	21.7200	21.7200	-4.106%	1	753	+28.913%
2025-10-16	22.2900	22.6500	22.2900	22.6500	+2.442%	6	753	+23.620%
2025-10-15	21.0900	22.1100	21.0900	22.1100	+9.564%	3	753	+26.640%
2025-10-14	20.1800	20.1800	20.1800	20.1800	-1.848%	1	754	+38.751%
2025-10-13	20.5600	20.5600	20.5600	20.5600	+8.496%	2	755	+36.187%
2025-10-10	19.5200	19.5200	18.9500	18.9500	-6.742%	2	757	+47.757%
2025-10-09	20.3200	20.3200	20.3200	20.3200	-2.214%	1	758	+37.795%
2025-10-06	20.7800	20.7800	20.7800	20.7800	+0.630%	1	758	+34.745%
2025-10-01	20.6500	20.6500	20.6500	20.6500	+8.856%	2	759	+35.593%
2025-09-26	18.9700	18.9700	18.9700	18.9700	-0.158%	1	761	+47.601%
2025-09-24	19.0000	19.0000	19.0000	19.0000	+4.110%	2	760	+47.368%
2025-09-23	18.2500	18.2500	18.2500	18.2500	+2.817%	1	760	+53.425%
2025-09-09	17.7500	17.7500	17.7500	17.7500	-1.389%	1	761	+57.746%
2025-09-08	18.0000	18.0000	18.0000	18.0000	+9.091%	1	761	+55.556%
2025-09-04	16.5000	16.5000	16.5000	16.5000	-4.348%	1	760	+69.697%
2025-09-03	17.0500	17.2500	17.0500	17.2500	+10.577%	5	761	+62.319%
2025-08-29	15.6000	15.6000	15.5800	15.6000	+4.000%	9	764	+79.487%
2025-08-27	15.0000	15.0000	15.0000	15.0000	+1.626%	6	764	+86.667%
2025-08-25	14.8800	14.8800	14.7000	14.7600	-0.606%	5	770	+89.702%
2025-08-22	14.7000	14.8500	14.7000	14.8500	+2.697%	5	772	+88.552%
2025-08-21	14.4600	14.4600	14.4600	14.4600	-0.276%	1	771	+93.638%
2025-08-18	14.5000	14.5000	14.5000	14.5000	-2.554%	1	771	+93.103%
2025-08-13	14.8800	14.8800	14.8800	14.8800	+6.286%	6	770	+88.172%
2025-08-07	14.0000	14.0000	14.0000	14.0000	+2.190%	5	776	+100.000%
2025-08-06	13.7000	13.7000	13.7000	13.7000	+10.662%	3	776	+104.380%
2025-08-04	12.3800	12.3800	12.3800	12.3800	+7.652%	4	773	+126.171%
2025-08-01	11.5000	11.5000	11.5000	11.5000	+2.679%	3	769	+143.478%
2025-07-31	11.2000	11.2000	11.2000	11.2000	+7.177%	1	766	+150.000%
2025-07-08	10.4500	10.4500	10.4500	10.4500	-2.881%	1	766	+167.943%
2025-07-02	10.8900	10.8900	10.7600	10.7600	-1.555%	10	766	+160.223%
2025-06-16	10.9300	10.9300	10.9300	10.9300	+9.849%	1	767	+156.176%
2025-05-29	9.9500	9.9500	9.9500	9.9500	-0.699%	2	768	+181.407%
2025-05-23	10.0600	10.0600	10.0200	10.0200	-0.299%	12	763	+179.441%
2025-05-21	10.0500	10.0500	10.0500	10.0500	+4.145%	1	763	+178.607%
2025-05-20	9.6500	9.6500	9.6500	9.6500	+6.044%	10	763	+190.155%
2025-05-13	9.1000	9.1000	9.1000	9.1000	+2.477%	1	753	+207.692%
2025-05-12	9.3000	9.3000	8.8800	8.8800	-13.786%	9	754	+215.315%
2025-05-08	10.3000	10.3000	10.3000	10.3000	-8.036%	8	751	+171.845%
2025-05-07	11.6400	11.6400	10.9000	11.2000	+11.554%	20	751	+150.000%
2025-04-24	10.0400	10.0400	10.0400	10.0400	+1.929%	5	753	+178.884%
2025-04-17	10.1900	10.2000	9.8500	9.8500	-1.401%	3	754	+184.264%
2025-04-15	9.9000	9.9900	9.9000	9.9900	+3.738%	2	754	+180.280%
2025-04-14	9.6300	9.6300	9.6300	9.6300	-1.735%	4	755	+190.758%
2025-04-11	9.8000	9.8000	9.8000	9.8000	+4.813%	358	759	+185.714%
2025-04-10	9.3500	9.3500	9.3500	9.3500	+25.335%	1	938	+199.465%
2025-04-08	7.7500	7.8200	7.4600	7.4600	+2.192%	30	937	+275.335%
2025-04-07	7.3000	7.3000	7.3000	7.3000	-8.407%	10	932	+283.562%
2025-03-31	7.8300	7.9700	7.8300	7.9700	+1.529%	8	942	+251.317%
2025-03-28	7.8500	7.8500	7.8500	7.8500	+0.641%	2	934	+256.688%
2025-03-25	7.8000	7.8000	7.8000	7.8000	+8.333%	5	933	+258.974%
2025-03-18	7.3200	7.3200	7.2000	7.2000	-0.690%	10	933	+288.889%
2025-03-17	7.2500	7.2500	7.2500	7.2500	+11.538%	5	942	+286.207%
2025-03-12	6.5000	6.5000	6.5000	6.5000	+6.908%	1	937	+330.769%
2025-03-10	6.1000	6.1000	6.0800	6.0800	-7.879%	5	936	+360.526%
2025-03-06	6.6000	6.6000	6.6000	6.6000	-0.752%	125	806	+324.242%
2025-03-05	6.7100	6.7100	6.6500	6.6500	+10.833%	71	806	+321.053%
2025-02-28	6.0000	6.0000	6.0000	6.0000	-4.000%	240	739	+366.667%
2025-02-27	6.2500	6.2500	6.2500	6.2500	+5.042%	1	619	+348.000%
2025-02-25	5.9500	5.9500	5.9300	5.9500	-8.462%	58	563	+370.588%
2025-02-24	6.4000	6.5000	6.3700	6.5000	-13.449%	86	563	+330.769%
2025-02-11	7.2900	7.5100	7.2900	7.5100	+3.873%	2	477	+272.836%
2025-02-05	7.2300	7.2300	7.2300	7.2300	+6.637%	1	475	+287.275%
2025-01-31	6.7800	6.7800	6.7800	6.7800	+19.577%	2	475	+312.979%
2025-01-17	5.7900	5.7900	5.6700	5.6700	+2.162%	24	462	+393.827%
2025-01-13	5.5500	5.5500	5.5500	5.5500	+11.000%	50	462	+404.505%
2025-01-02	4.9000	5.0000	4.9000	5.0000	-9.256%	184	412	+460.000%
2024-12-12	5.5100	5.5100	5.5100	5.5100	+9.761%	1	228	+408.167%
2024-12-02	5.0200	5.0200	5.0200	5.0200	-6.168%	1	228	+457.769%
2024-11-25	5.3500	5.3500	5.3500	5.3500	+6.151%	6	228	+423.364%
2024-11-18	5.0400	5.0400	5.0400	5.0400	+0.800%	29	222	+455.556%
2024-11-15	5.0000	5.0000	5.0000	5.0000	+1.010%	4	193	+460.000%
2024-11-13	4.9500	4.9500	4.9500	4.9500	-1.000%	3	191	+465.657%
2024-11-11	5.0000	5.0000	5.0000	5.0000	-1.961%	75	188	+460.000%
2024-11-06	5.1000	5.1000	5.1000	5.1000	-3.226%	100	113	+449.020%
2024-10-10	5.2700	5.2700	5.2700	5.2700	+10.251%	1	14	+431.309%
2024-10-09	4.7800	4.7800	4.7800	4.7800	-2.249%	1	14	+485.774%
2024-10-08	4.8900	4.8900	4.8900	4.8900	+0.825%	8	13	+472.597%
2024-09-30	4.8500	4.8500	4.8500	4.8500	-3.579%	1	13	+477.320%
2024-09-27	5.0300	5.0300	5.0300	5.0300	-4.190%	20	12	+456.660%
2024-09-26	5.2500	5.2500	5.2500	5.2500	+1.942%	1	12	+433.333%
2024-09-25	5.1500	5.1500	5.1500	5.1500	+7.292%	10	11	+443.689%
2024-09-18	4.8000	4.8000	4.8000	4.8000	0.000%	1	1	+483.333%