Dark

KGC20270115C55
KGC Jan 15 2027 55.00 Call (KGC270115C00055000)
option OPRA

EOD

Jul 29, 2026

0.1600-27.273%(-0.0600)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.1500	0.1800	0.1500	0.1600	-27.273%	90	6,461	0.000%
2026-07-28	0.2000	0.2200	0.2000	0.2200	-4.348%	13	6,430	-27.273%
2026-07-24	0.2200	0.2300	0.2200	0.2300	+53.333%	18	6,430	-30.435%
2026-07-23	0.2000	0.2000	0.1500	0.1500	-25.000%	31	6,412	+6.667%
2026-07-22	0.1600	0.2000	0.1600	0.2000	+25.000%	19	6,381	-20.000%
2026-07-21	0.1600	0.1600	0.1500	0.1600	-27.273%	16	6,362	0.000%
2026-07-20	0.1300	0.2200	0.1300	0.2200	+37.500%	5	6,361	-27.273%
2026-07-17	0.1500	0.1600	0.1500	0.1600	0.000%	19	6,360	0.000%
2026-07-16	0.1600	0.1600	0.1600	0.1600	0.000%	1	6,341	0.000%
2026-07-13	0.1600	0.1600	0.1600	0.1600	-11.111%	2	6,340	0.000%
2026-07-08	0.1800	0.1800	0.1800	0.1800	-10.000%	32	6,342	-11.111%
2026-07-07	0.2100	0.2100	0.2000	0.2000	-4.762%	124	6,310	-20.000%
2026-07-06	0.3000	0.3000	0.2000	0.2100	+5.000%	102	6,192	-23.810%
2026-07-02	0.2400	0.2400	0.2000	0.2000	0.000%	109	5,989	-20.000%
2026-07-01	0.2200	0.2200	0.1800	0.2000	-9.091%	30	5,989	-20.000%
2026-06-30	0.2200	0.2200	0.2200	0.2200	+15.789%	300	5,962	-27.273%
2026-06-29	0.2000	0.2000	0.1900	0.1900	-26.923%	214	5,662	-15.789%
2026-06-26	0.2300	0.3000	0.2000	0.2600	+13.043%	522	5,448	-38.462%
2026-06-25	0.2500	0.2900	0.2200	0.2300	+15.000%	1,990	4,926	-30.435%
2026-06-24	0.2300	0.2300	0.1900	0.2000	-33.333%	58	3,436	-20.000%
2026-06-23	0.2700	0.3000	0.2600	0.3000	-6.250%	1,012	3,421	-46.667%
2026-06-22	0.3400	0.3400	0.3000	0.3200	-8.571%	32	3,700	-50.000%
2026-06-18	0.4100	0.4100	0.3500	0.3500	-16.667%	5	3,721	-54.286%
2026-06-17	0.4200	0.4200	0.4200	0.4200	-6.667%	2	3,721	-61.905%
2026-06-16	0.4500	0.4500	0.4500	0.4500	+12.500%	35	3,721	-64.444%
2026-06-15	0.4500	0.5000	0.4000	0.4000	+33.333%	277	3,686	-60.000%
2026-06-12	0.3000	0.3000	0.3000	0.3000	+3.448%	10	3,478	-46.667%
2026-06-11	0.4500	0.4500	0.2900	0.2900	+16.000%	31	3,468	-44.828%
2026-06-10	0.2500	0.2500	0.2500	0.2500	-24.242%	2	3,442	-36.000%
2026-06-08	0.3500	0.3500	0.3300	0.3300	-5.714%	4	3,440	-51.515%
2026-06-05	0.5000	0.5000	0.3500	0.3500	-41.667%	31	3,436	-54.286%
2026-06-04	0.5300	0.6000	0.5300	0.6000	-3.226%	7	3,405	-73.333%
2026-06-03	0.6100	0.6200	0.5000	0.6200	-13.889%	12	3,400	-74.194%
2026-06-02	0.7200	0.7200	0.7200	0.7200	+1.408%	1	3,398	-77.778%
2026-06-01	0.7000	0.8000	0.7000	0.7100	0.000%	10	3,399	-77.465%
2026-05-29	0.6900	0.7500	0.6900	0.7100	+18.333%	157	3,397	-77.465%
2026-05-27	0.6000	0.6000	0.6000	0.6000	-25.000%	6	3,240	-73.333%
2026-05-26	0.7200	0.8000	0.6500	0.8000	+42.857%	12	3,234	-80.000%
2026-05-22	0.6600	0.6600	0.5600	0.5600	-27.273%	10	3,236	-71.429%
2026-05-21	0.7700	0.7700	0.7700	0.7700	+32.759%	3	3,244	-79.221%
2026-05-20	0.6100	0.6200	0.5800	0.5800	+16.000%	27	3,244	-72.414%
2026-05-19	0.3500	0.5000	0.3500	0.5000	-15.254%	11	3,203	-68.000%
2026-05-18	0.7700	0.7700	0.5900	0.5900	-1.667%	2	3,203	-72.881%
2026-05-15	0.7400	0.7400	0.5000	0.6000	-20.000%	11	3,203	-73.333%
2026-05-14	0.7500	0.7500	0.7500	0.7500	-16.667%	1	3,190	-78.667%
2026-05-12	0.7500	0.9500	0.7500	0.9000	-5.263%	59	3,189	-82.222%
2026-05-11	1.1000	1.1000	0.8000	0.9500	+5.556%	203	3,189	-83.158%
2026-05-08	0.9000	0.9300	0.8400	0.9000	+1.124%	104	2,945	-82.222%
2026-05-07	1.0000	1.0000	0.8900	0.8900	+5.952%	63	2,846	-82.022%
2026-05-06	0.9900	0.9900	0.7800	0.8400	+10.526%	12	2,785	-80.952%
2026-05-05	0.6000	0.7600	0.6000	0.7600	-11.628%	22	2,785	-78.947%
2026-05-04	0.8600	0.8600	0.8600	0.8600	-8.511%	4	2,803	-81.395%
2026-05-01	0.8500	0.9700	0.8400	0.9400	+3.297%	21	2,780	-82.979%
2026-04-30	0.9600	0.9700	0.7400	0.9100	0.000%	82	2,780	-82.418%
2026-04-29	0.9500	1.0100	0.9100	0.9100	-8.081%	122	2,700	-82.418%
2026-04-28	1.0800	1.0800	0.8600	0.9900	-9.174%	20	2,669	-83.838%
2026-04-27	1.1000	1.1900	1.0900	1.0900	-16.154%	38	2,665	-85.321%
2026-04-24	1.2300	1.3000	1.2000	1.3000	+7.438%	93	2,631	-87.692%
2026-04-23	1.3700	1.3700	1.0100	1.2100	+0.833%	58	2,691	-86.777%
2026-04-21	1.4300	1.4300	1.2000	1.2000	-28.571%	8	2,689	-86.667%
2026-04-20	1.7000	1.7000	1.6800	1.6800	-6.667%	3	2,689	-90.476%
2026-04-17	1.5000	1.8500	1.5000	1.8000	+13.924%	38	2,690	-91.111%
2026-04-15	1.5300	1.5800	1.5300	1.5800	-3.659%	9	2,725	-89.873%
2026-04-14	1.6600	1.7000	1.6400	1.6400	+5.806%	51	2,731	-90.244%
2026-04-13	1.5700	1.5700	1.5500	1.5500	-3.125%	8	2,764	-89.677%
2026-04-10	1.7000	1.7000	1.5300	1.6000	+11.111%	33	2,769	-90.000%
2026-04-09	1.4800	1.4800	1.4400	1.4400	-0.690%	12	2,786	-88.889%
2026-04-08	1.6000	1.6000	1.4500	1.4500	+12.403%	27	2,791	-88.966%
2026-04-06	1.2900	1.2900	1.2900	1.2900	-4.444%	1	2,792	-87.597%
2026-04-02	1.3500	1.4500	1.3500	1.3500	-10.000%	30	2,774	-88.148%
2026-04-01	1.4000	1.5100	1.4000	1.5000	+27.119%	626	2,774	-89.333%
2026-03-31	1.1000	1.2000	1.0800	1.1800	+24.211%	136	2,415	-86.441%
2026-03-30	1.0500	1.0500	0.9500	0.9500	-1.042%	2	2,318	-83.158%
2026-03-27	1.0900	1.0900	0.8500	0.9600	+9.091%	27	2,316	-83.333%
2026-03-26	1.0100	1.0100	0.8800	0.8800	-11.111%	36	2,298	-81.818%
2026-03-25	1.0900	1.1500	0.9900	0.9900	+13.793%	21	2,280	-83.838%
2026-03-24	0.8500	1.0000	0.8500	0.8700	-5.435%	13	2,263	-81.609%
2026-03-23	0.8200	0.9300	0.8200	0.9200	+13.580%	41	2,250	-82.609%
2026-03-20	0.9300	0.9300	0.7500	0.8100	-15.625%	32	2,210	-80.247%
2026-03-19	0.9600	0.9600	0.7500	0.9600	-19.328%	175	2,191	-83.333%
2026-03-18	1.3600	1.5500	1.1300	1.1900	-20.667%	70	2,032	-86.555%
2026-03-17	1.6000	1.7700	1.4500	1.5000	+3.448%	79	2,003	-89.333%
2026-03-16	1.5700	1.6700	1.4500	1.4500	-6.452%	64	1,971	-88.966%
2026-03-13	1.8100	2.0200	1.4800	1.5500	-17.553%	1,021	1,913	-89.677%
2026-03-12	1.7200	2.0800	1.7200	1.8800	+2.174%	122	1,496	-91.489%
2026-03-11	1.8400	1.8400	1.8400	1.8400	-2.646%	11	1,374	-91.304%
2026-03-09	1.6500	1.8900	1.6500	1.8900	0.000%	173	1,373	-91.534%
2026-03-06	1.8900	1.9500	1.8500	1.8900	+2.717%	231	1,216	-91.534%
2026-03-05	1.8400	1.8400	1.7100	1.8400	-19.651%	19	1,030	-91.304%
2026-03-03	1.9700	2.3000	1.9700	2.2900	-19.081%	4	1,025	-93.013%
2026-03-02	3.1000	3.1000	2.7500	2.8300	-4.068%	90	1,023	-94.346%
2026-02-27	2.9500	2.9500	2.9500	2.9500	+9.259%	2	1,034	-94.576%
2026-02-26	2.8500	2.8500	2.6000	2.7000	+1.887%	9	1,034	-94.074%
2026-02-24	2.5900	2.6500	2.5900	2.6500	+6.000%	2	1,032	-93.962%
2026-02-23	2.5900	2.7700	2.4600	2.5000	+21.951%	31	1,033	-93.600%
2026-02-20	2.1500	2.1500	2.0500	2.0500	+5.670%	32	1,014	-92.195%
2026-02-19	2.2500	2.2800	1.9400	1.9400	-13.004%	109	1,014	-91.753%
2026-02-18	2.3300	2.3300	2.0000	2.2300	+3.721%	16	957	-92.825%
2026-02-17	2.1800	2.2000	1.6600	2.1500	-7.725%	529	945	-92.558%
2026-02-12	2.3300	2.3300	2.3300	2.3300	-2.917%	1	492	-93.133%
2026-02-11	2.5600	2.6500	2.2900	2.4000	+6.667%	36	492	-93.333%
2026-02-10	2.1600	2.2500	2.1600	2.2500	-2.597%	30	517	-92.889%
2026-02-09	2.2900	2.3500	1.9000	2.3100	+21.579%	21	543	-93.074%
2026-02-06	2.1000	2.1000	1.9000	1.9000	+8.571%	31	541	-91.579%
2026-02-05	1.8500	1.8500	1.7500	1.7500	-23.913%	3	525	-90.857%
2026-02-04	2.5500	2.5700	2.3000	2.3000	0.000%	65	525	-93.043%
2026-02-03	2.2000	2.3000	2.2000	2.3000	+26.374%	100	475	-93.043%
2026-02-02	2.0500	2.1800	1.8000	1.8200	-13.333%	65	392	-91.209%
2026-01-30	2.7000	2.7000	1.8100	2.1000	-33.333%	67	337	-92.381%
2026-01-29	4.0000	4.0000	3.1000	3.1500	-19.643%	159	270	-94.921%
2026-01-28	4.0000	4.0000	3.6500	3.9200	+8.889%	60	144	-95.918%
2026-01-27	3.4600	3.6500	3.4600	3.6000	-2.703%	7	85	-95.556%
2026-01-26	4.1000	4.2000	3.6200	3.7000	+5.714%	50	79	-95.676%
2026-01-23	3.2600	3.5000	3.2600	3.5000	+17.450%	6	31	-95.429%
2026-01-22	2.9900	3.1900	2.9800	2.9800	0.000%	25	25	-94.631%