Dark

KGC20270115C50
KGC Jan 15 2027 50.00 Call (KGC270115C00050000)
option OPRA

EOD

Sep 22, 2026

0.18000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.2000	0.2000	0.1800	0.1800	0.000%	10	634	0.000%
2026-09-18	0.1800	0.2100	0.1800	0.1800	-25.000%	13	626	0.000%
2026-09-17	0.2400	0.2400	0.2400	0.2400	+20.000%	5	613	-25.000%
2026-09-16	0.2000	0.2000	0.2000	0.2000	-52.381%	109	613	-10.000%
2026-09-03	0.4200	0.4200	0.4200	0.4200	+2.439%	51	504	-57.143%
2026-09-02	0.4100	0.4200	0.4100	0.4100	-57.292%	49	454	-56.098%
2026-08-25	0.9600	0.9600	0.9600	0.9600	+1.053%	1	405	-81.250%
2026-08-24	0.9700	0.9700	0.9500	0.9500	+18.750%	47	406	-81.053%
2026-08-21	0.7500	0.8900	0.7500	0.8000	+26.984%	302	381	-77.500%
2026-08-20	0.6000	0.6300	0.6000	0.6300	+110.000%	11	527	-71.429%
2026-08-17	0.3000	0.3000	0.3000	0.3000	+275.000%	100	527	-40.000%
2026-08-04	0.2000	0.2000	0.0800	0.0800	-52.941%	100	427	+125.000%
2026-07-30	0.1700	0.1700	0.1700	0.1700	-70.690%	24	359	+5.882%
2026-07-20	0.5800	0.5800	0.5800	0.5800	+141.667%	1	359	-68.966%
2026-07-17	0.2400	0.2400	0.2400	0.2400	0.000%	1	360	-25.000%
2026-06-30	0.2400	0.2400	0.2400	0.2400	-42.857%	100	361	-25.000%
2026-06-22	0.4200	0.4200	0.4200	0.4200	-30.000%	50	361	-57.143%
2026-06-18	0.6000	0.6000	0.6000	0.6000	0.000%	10	371	-70.000%
2026-06-17	0.6000	0.6000	0.6000	0.6000	0.000%	10	371	-70.000%
2026-06-15	0.5900	0.6500	0.5900	0.6000	+71.429%	26	371	-70.000%
2026-06-11	0.5000	0.5000	0.3500	0.3500	-38.596%	4	358	-48.571%
2026-06-10	0.5700	0.5700	0.5700	0.5700	0.000%	1	360	-68.421%
2026-06-05	0.5700	0.5700	0.5700	0.5700	-24.000%	3	360	-68.421%
2026-06-04	0.7500	0.7500	0.7500	0.7500	+15.385%	1	358	-76.000%
2026-05-26	0.6500	0.6500	0.6500	0.6500	-17.722%	15	358	-72.308%
2026-05-19	0.7900	0.7900	0.7900	0.7900	-16.842%	1	343	-77.215%
2026-05-15	1.0000	1.0000	0.9500	0.9500	-26.923%	2	342	-81.053%
2026-05-12	1.3000	1.3000	1.3000	1.3000	-2.256%	1	342	-86.154%
2026-05-11	1.3800	1.3800	1.3300	1.3300	+6.400%	2	342	-86.466%
2026-05-08	1.2600	1.2600	1.2500	1.2500	+16.822%	2	340	-85.600%
2026-05-07	1.1500	1.1500	1.0500	1.0700	-10.833%	9	338	-83.178%
2026-05-06	1.2500	1.2500	1.1300	1.2000	+36.364%	19	343	-85.000%
2026-05-05	0.9400	0.9400	0.8800	0.8800	-20.000%	32	338	-79.545%
2026-05-01	1.1000	1.1000	1.1000	1.1000	-16.031%	13	311	-83.636%
2026-04-30	1.1000	1.3100	1.1000	1.3100	-3.676%	10	311	-86.260%
2026-04-29	1.3300	1.3700	1.3300	1.3600	+5.426%	66	301	-86.765%
2026-04-28	1.2600	1.3400	1.2000	1.2900	-17.308%	27	301	-86.047%
2026-04-27	1.5500	1.5600	1.5500	1.5600	-10.345%	31	278	-88.462%
2026-04-24	1.6900	1.7500	1.6800	1.7400	+8.075%	88	259	-89.655%
2026-04-23	1.6300	1.6600	1.6100	1.6100	-4.167%	16	233	-88.820%
2026-04-22	1.6800	1.6800	1.6800	1.6800	-2.326%	2	217	-89.286%
2026-04-21	1.4700	1.7200	1.4700	1.7200	-22.523%	15	222	-89.535%
2026-04-20	2.0500	2.2200	2.0500	2.2200	-11.554%	6	222	-91.892%
2026-04-17	2.3000	2.5100	2.3000	2.5100	+37.912%	2	216	-92.829%
2026-04-15	2.2300	2.2300	1.8200	1.8200	-15.741%	11	216	-90.110%
2026-04-13	2.1000	2.1600	2.1000	2.1600	-0.461%	19	214	-91.667%
2026-04-10	2.2000	2.2000	2.1700	2.1700	+8.500%	22	227	-91.705%
2026-04-09	2.0000	2.0000	2.0000	2.0000	+6.383%	7	227	-91.000%
2026-04-06	1.8800	1.8800	1.8800	1.8800	+22.876%	1	220	-90.426%
2026-03-31	1.5300	1.5300	1.5300	1.5300	+22.400%	5	221	-88.235%
2026-03-30	1.2500	1.2500	1.2500	1.2500	-9.420%	1	221	-85.600%
2026-03-26	1.3800	1.3800	1.3800	1.3800	-1.429%	8	221	-86.957%
2026-03-25	1.4900	1.4900	1.4000	1.4000	+20.690%	4	229	-87.143%
2026-03-24	1.0500	1.2300	1.0500	1.1600	+0.870%	10	229	-84.483%
2026-03-23	1.3000	1.3000	1.1500	1.1500	+11.650%	11	222	-84.348%
2026-03-20	1.2100	1.2100	1.0000	1.0300	-6.364%	68	221	-82.524%
2026-03-19	1.1100	1.1100	1.0500	1.1000	-32.927%	15	159	-83.636%
2026-03-18	1.5600	1.6400	1.5300	1.6400	-16.327%	28	154	-89.024%
2026-03-17	1.9600	1.9600	1.9600	1.9600	-2.970%	2	138	-90.816%
2026-03-13	2.7800	2.7800	1.9500	2.0200	-22.901%	17	136	-91.089%
2026-03-12	2.4000	2.6200	2.4000	2.6200	+8.714%	4	129	-93.130%
2026-03-10	2.5000	2.5000	2.4100	2.4100	+6.637%	5	129	-92.531%
2026-03-09	2.2300	2.2600	2.2300	2.2600	+2.262%	3	130	-92.035%
2026-03-05	2.5000	2.5000	2.2100	2.2100	-21.071%	3	130	-91.855%
2026-03-04	2.5200	2.8000	2.5200	2.8000	+8.108%	2	130	-93.571%
2026-03-03	2.6000	3.0500	2.5900	2.5900	-29.041%	37	129	-93.050%
2026-03-02	3.8500	3.9300	3.6500	3.6500	-9.429%	17	103	-95.068%
2026-02-27	4.0300	4.0300	4.0300	4.0300	+9.809%	10	93	-95.533%
2026-02-25	3.6700	3.6700	3.6700	3.6700	+1.944%	1	93	-95.095%
2026-02-24	3.5000	3.6000	3.5000	3.6000	+2.857%	3	93	-95.000%
2026-02-23	3.5000	3.8000	3.2500	3.5000	+50.215%	13	91	-94.857%
2026-02-20	2.3300	2.3300	2.3300	2.3300	-15.273%	30	90	-92.275%
2026-02-19	3.0000	3.2000	2.7500	2.7500	-8.333%	8	72	-93.455%
2026-02-18	2.9500	3.0000	2.9500	3.0000	-5.660%	4	71	-94.000%
2026-02-11	2.9000	3.1800	2.9000	3.1800	+9.655%	3	67	-94.340%
2026-02-10	3.1500	3.1500	2.9000	2.9000	-3.333%	2	68	-93.793%
2026-02-09	2.6500	3.0000	2.6500	3.0000	+13.636%	10	66	-94.000%
2026-02-06	2.6400	2.6400	2.6400	2.6400	-1.859%	5	57	-93.182%
2026-02-04	2.6000	2.7800	2.6000	2.6900	-5.282%	13	52	-93.309%
2026-02-03	2.8400	2.8400	2.8400	2.8400	+18.333%	1	51	-93.662%
2026-01-30	2.5900	2.5900	2.3600	2.4000	-42.169%	16	50	-92.500%
2026-01-29	5.1200	5.1200	4.0000	4.1500	-15.306%	6	50	-95.663%
2026-01-28	4.7000	4.9000	4.7000	4.9000	+8.889%	9	47	-96.327%
2026-01-27	4.5100	4.9500	4.5000	4.5000	-5.858%	13	40	-96.000%
2026-01-26	5.1000	5.2000	4.7800	4.7800	+11.163%	20	29	-96.234%
2026-01-23	4.2000	4.7000	4.2000	4.3000	+10.256%	4	18	-95.814%
2026-01-22	4.0000	4.2000	3.9000	3.9000	0.000%	17	16	-95.385%