Dark

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

EOD

Sep 29, 2026

0.0400+33.333%(+0.0100)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0500	0.0500	0.0400	0.0400	+33.333%	111	5,762	0.000%
2026-09-28	0.0400	0.1000	0.0300	0.0300	-50.000%	564	5,861	+33.333%
2026-09-25	0.0600	0.0600	0.0600	0.0600	+50.000%	26	6,275	-33.333%
2026-09-24	0.0800	0.0800	0.0100	0.0400	-50.000%	1,174	6,250	0.000%
2026-09-23	0.0600	0.0800	0.0600	0.0800	-46.667%	71	6,859	-50.000%
2026-09-22	0.1400	0.1500	0.1400	0.1500	+66.667%	9	6,807	-73.333%
2026-09-21	0.1200	0.1200	0.0900	0.0900	-30.769%	262	6,798	-55.556%
2026-09-18	0.1600	0.1600	0.1200	0.1300	-27.778%	70	6,860	-69.231%
2026-09-17	0.2000	0.2000	0.1800	0.1800	+12.500%	10	6,819	-77.778%
2026-09-16	0.2500	0.2500	0.1400	0.1600	-20.000%	60	6,809	-75.000%
2026-09-15	0.2000	0.2000	0.2000	0.2000	+11.111%	4	6,752	-80.000%
2026-09-14	0.1800	0.1900	0.1800	0.1800	+5.882%	158	6,752	-77.778%
2026-09-11	0.1900	0.1900	0.1700	0.1700	-41.379%	16	6,594	-76.471%
2026-09-09	0.2800	0.2900	0.2800	0.2900	+16.000%	14	6,608	-86.207%
2026-09-08	0.2900	0.2900	0.2500	0.2500	-28.571%	3	6,594	-84.000%
2026-09-04	0.3500	0.3500	0.3500	0.3500	-7.895%	3	6,592	-88.571%
2026-09-03	0.3000	0.3800	0.2600	0.3800	+26.667%	90	6,592	-89.474%
2026-09-02	0.3000	0.3000	0.2600	0.3000	+7.143%	36	6,542	-86.667%
2026-09-01	0.2900	0.2900	0.2800	0.2800	-15.152%	121	6,510	-85.714%
2026-08-31	0.3300	0.3700	0.3300	0.3300	-17.500%	34	6,399	-87.879%
2026-08-28	0.4000	0.4000	0.4000	0.4000	-29.825%	1	6,365	-90.000%
2026-08-26	0.6000	0.6000	0.5700	0.5700	-10.938%	61	6,364	-92.982%
2026-08-25	0.6300	0.6600	0.6000	0.6400	+6.667%	628	6,325	-93.750%
2026-08-24	0.7000	0.7000	0.5700	0.6000	+5.263%	45	6,706	-93.333%
2026-08-21	0.4900	0.6000	0.4900	0.5700	+90.000%	125	6,726	-92.982%
2026-08-19	0.2500	0.3000	0.2500	0.3000	+50.000%	2	6,629	-86.667%
2026-08-14	0.2000	0.2000	0.2000	0.2000	-13.043%	2	6,629	-80.000%
2026-08-12	0.2300	0.2300	0.2300	0.2300	-8.000%	4	6,631	-82.609%
2026-08-10	0.1500	0.2600	0.1500	0.2500	+8.696%	3	6,631	-84.000%
2026-08-07	0.2600	0.2600	0.2300	0.2300	+9.524%	2	6,631	-82.609%
2026-08-05	0.2000	0.2100	0.2000	0.2100	+50.000%	36	6,629	-80.952%
2026-08-03	0.1500	0.1500	0.1100	0.1400	+40.000%	26	6,594	-71.429%
2026-07-31	0.1000	0.1000	0.1000	0.1000	-37.500%	111	6,571	-60.000%
2026-07-29	0.1500	0.1800	0.1500	0.1600	-27.273%	90	6,461	-75.000%
2026-07-28	0.2000	0.2200	0.2000	0.2200	-4.348%	13	6,430	-81.818%
2026-07-24	0.2200	0.2300	0.2200	0.2300	+53.333%	18	6,430	-82.609%
2026-07-23	0.2000	0.2000	0.1500	0.1500	-25.000%	31	6,412	-73.333%
2026-07-22	0.1600	0.2000	0.1600	0.2000	+25.000%	19	6,381	-80.000%
2026-07-21	0.1600	0.1600	0.1500	0.1600	-27.273%	16	6,362	-75.000%
2026-07-20	0.1300	0.2200	0.1300	0.2200	+37.500%	5	6,361	-81.818%
2026-07-17	0.1500	0.1600	0.1500	0.1600	0.000%	19	6,360	-75.000%
2026-07-16	0.1600	0.1600	0.1600	0.1600	0.000%	1	6,341	-75.000%
2026-07-13	0.1600	0.1600	0.1600	0.1600	-11.111%	2	6,340	-75.000%
2026-07-08	0.1800	0.1800	0.1800	0.1800	-10.000%	32	6,342	-77.778%
2026-07-07	0.2100	0.2100	0.2000	0.2000	-4.762%	124	6,310	-80.000%
2026-07-06	0.3000	0.3000	0.2000	0.2100	+5.000%	102	6,192	-80.952%
2026-07-02	0.2400	0.2400	0.2000	0.2000	0.000%	109	5,989	-80.000%
2026-07-01	0.2200	0.2200	0.1800	0.2000	-9.091%	30	5,989	-80.000%
2026-06-30	0.2200	0.2200	0.2200	0.2200	+15.789%	300	5,962	-81.818%
2026-06-29	0.2000	0.2000	0.1900	0.1900	-26.923%	214	5,662	-78.947%
2026-06-26	0.2300	0.3000	0.2000	0.2600	+13.043%	522	5,448	-84.615%
2026-06-25	0.2500	0.2900	0.2200	0.2300	+15.000%	1,990	4,926	-82.609%
2026-06-24	0.2300	0.2300	0.1900	0.2000	-33.333%	58	3,436	-80.000%
2026-06-23	0.2700	0.3000	0.2600	0.3000	-6.250%	1,012	3,421	-86.667%
2026-06-22	0.3400	0.3400	0.3000	0.3200	-8.571%	32	3,700	-87.500%
2026-06-18	0.4100	0.4100	0.3500	0.3500	-16.667%	5	3,721	-88.571%
2026-06-17	0.4200	0.4200	0.4200	0.4200	-6.667%	2	3,721	-90.476%
2026-06-16	0.4500	0.4500	0.4500	0.4500	+12.500%	35	3,721	-91.111%
2026-06-15	0.4500	0.5000	0.4000	0.4000	+33.333%	277	3,686	-90.000%
2026-06-12	0.3000	0.3000	0.3000	0.3000	+3.448%	10	3,478	-86.667%
2026-06-11	0.4500	0.4500	0.2900	0.2900	+16.000%	31	3,468	-86.207%
2026-06-10	0.2500	0.2500	0.2500	0.2500	-24.242%	2	3,442	-84.000%
2026-06-08	0.3500	0.3500	0.3300	0.3300	-5.714%	4	3,440	-87.879%
2026-06-05	0.5000	0.5000	0.3500	0.3500	-41.667%	31	3,436	-88.571%
2026-06-04	0.5300	0.6000	0.5300	0.6000	-3.226%	7	3,405	-93.333%
2026-06-03	0.6100	0.6200	0.5000	0.6200	-13.889%	12	3,400	-93.548%
2026-06-02	0.7200	0.7200	0.7200	0.7200	+1.408%	1	3,398	-94.444%
2026-06-01	0.7000	0.8000	0.7000	0.7100	0.000%	10	3,399	-94.366%
2026-05-29	0.6900	0.7500	0.6900	0.7100	+18.333%	157	3,397	-94.366%
2026-05-27	0.6000	0.6000	0.6000	0.6000	-25.000%	6	3,240	-93.333%
2026-05-26	0.7200	0.8000	0.6500	0.8000	+42.857%	12	3,234	-95.000%
2026-05-22	0.6600	0.6600	0.5600	0.5600	-27.273%	10	3,236	-92.857%
2026-05-21	0.7700	0.7700	0.7700	0.7700	+32.759%	3	3,244	-94.805%
2026-05-20	0.6100	0.6200	0.5800	0.5800	+16.000%	27	3,244	-93.103%
2026-05-19	0.3500	0.5000	0.3500	0.5000	-15.254%	11	3,203	-92.000%
2026-05-18	0.7700	0.7700	0.5900	0.5900	-1.667%	2	3,203	-93.220%
2026-05-15	0.7400	0.7400	0.5000	0.6000	-20.000%	11	3,203	-93.333%
2026-05-14	0.7500	0.7500	0.7500	0.7500	-16.667%	1	3,190	-94.667%
2026-05-12	0.7500	0.9500	0.7500	0.9000	-5.263%	59	3,189	-95.556%
2026-05-11	1.1000	1.1000	0.8000	0.9500	+5.556%	203	3,189	-95.789%
2026-05-08	0.9000	0.9300	0.8400	0.9000	+1.124%	104	2,945	-95.556%
2026-05-07	1.0000	1.0000	0.8900	0.8900	+5.952%	63	2,846	-95.506%
2026-05-06	0.9900	0.9900	0.7800	0.8400	+10.526%	12	2,785	-95.238%
2026-05-05	0.6000	0.7600	0.6000	0.7600	-11.628%	22	2,785	-94.737%
2026-05-04	0.8600	0.8600	0.8600	0.8600	-8.511%	4	2,803	-95.349%
2026-05-01	0.8500	0.9700	0.8400	0.9400	+3.297%	21	2,780	-95.745%
2026-04-30	0.9600	0.9700	0.7400	0.9100	0.000%	82	2,780	-95.604%
2026-04-29	0.9500	1.0100	0.9100	0.9100	-8.081%	122	2,700	-95.604%
2026-04-28	1.0800	1.0800	0.8600	0.9900	-9.174%	20	2,669	-95.960%
2026-04-27	1.1000	1.1900	1.0900	1.0900	-16.154%	38	2,665	-96.330%
2026-04-24	1.2300	1.3000	1.2000	1.3000	+7.438%	93	2,631	-96.923%
2026-04-23	1.3700	1.3700	1.0100	1.2100	+0.833%	58	2,691	-96.694%
2026-04-21	1.4300	1.4300	1.2000	1.2000	-28.571%	8	2,689	-96.667%
2026-04-20	1.7000	1.7000	1.6800	1.6800	-6.667%	3	2,689	-97.619%
2026-04-17	1.5000	1.8500	1.5000	1.8000	+13.924%	38	2,690	-97.778%
2026-04-15	1.5300	1.5800	1.5300	1.5800	-3.659%	9	2,725	-97.468%
2026-04-14	1.6600	1.7000	1.6400	1.6400	+5.806%	51	2,731	-97.561%
2026-04-13	1.5700	1.5700	1.5500	1.5500	-3.125%	8	2,764	-97.419%
2026-04-10	1.7000	1.7000	1.5300	1.6000	+11.111%	33	2,769	-97.500%
2026-04-09	1.4800	1.4800	1.4400	1.4400	-0.690%	12	2,786	-97.222%
2026-04-08	1.6000	1.6000	1.4500	1.4500	+12.403%	27	2,791	-97.241%
2026-04-06	1.2900	1.2900	1.2900	1.2900	-4.444%	1	2,792	-96.899%
2026-04-02	1.3500	1.4500	1.3500	1.3500	-10.000%	30	2,774	-97.037%
2026-04-01	1.4000	1.5100	1.4000	1.5000	+27.119%	626	2,774	-97.333%
2026-03-31	1.1000	1.2000	1.0800	1.1800	+24.211%	136	2,415	-96.610%
2026-03-30	1.0500	1.0500	0.9500	0.9500	-1.042%	2	2,318	-95.789%
2026-03-27	1.0900	1.0900	0.8500	0.9600	+9.091%	27	2,316	-95.833%
2026-03-26	1.0100	1.0100	0.8800	0.8800	-11.111%	36	2,298	-95.455%
2026-03-25	1.0900	1.1500	0.9900	0.9900	+13.793%	21	2,280	-95.960%
2026-03-24	0.8500	1.0000	0.8500	0.8700	-5.435%	13	2,263	-95.402%
2026-03-23	0.8200	0.9300	0.8200	0.9200	+13.580%	41	2,250	-95.652%
2026-03-20	0.9300	0.9300	0.7500	0.8100	-15.625%	32	2,210	-95.062%
2026-03-19	0.9600	0.9600	0.7500	0.9600	-19.328%	175	2,191	-95.833%
2026-03-18	1.3600	1.5500	1.1300	1.1900	-20.667%	70	2,032	-96.639%
2026-03-17	1.6000	1.7700	1.4500	1.5000	+3.448%	79	2,003	-97.333%
2026-03-16	1.5700	1.6700	1.4500	1.4500	-6.452%	64	1,971	-97.241%
2026-03-13	1.8100	2.0200	1.4800	1.5500	-17.553%	1,021	1,913	-97.419%
2026-03-12	1.7200	2.0800	1.7200	1.8800	+2.174%	122	1,496	-97.872%
2026-03-11	1.8400	1.8400	1.8400	1.8400	-2.646%	11	1,374	-97.826%
2026-03-09	1.6500	1.8900	1.6500	1.8900	0.000%	173	1,373	-97.884%
2026-03-06	1.8900	1.9500	1.8500	1.8900	+2.717%	231	1,216	-97.884%
2026-03-05	1.8400	1.8400	1.7100	1.8400	-19.651%	19	1,030	-97.826%
2026-03-03	1.9700	2.3000	1.9700	2.2900	-19.081%	4	1,025	-98.253%
2026-03-02	3.1000	3.1000	2.7500	2.8300	-4.068%	90	1,023	-98.587%
2026-02-27	2.9500	2.9500	2.9500	2.9500	+9.259%	2	1,034	-98.644%
2026-02-26	2.8500	2.8500	2.6000	2.7000	+1.887%	9	1,034	-98.519%
2026-02-24	2.5900	2.6500	2.5900	2.6500	+6.000%	2	1,032	-98.491%
2026-02-23	2.5900	2.7700	2.4600	2.5000	+21.951%	31	1,033	-98.400%
2026-02-20	2.1500	2.1500	2.0500	2.0500	+5.670%	32	1,014	-98.049%
2026-02-19	2.2500	2.2800	1.9400	1.9400	-13.004%	109	1,014	-97.938%
2026-02-18	2.3300	2.3300	2.0000	2.2300	+3.721%	16	957	-98.206%
2026-02-17	2.1800	2.2000	1.6600	2.1500	-7.725%	529	945	-98.140%
2026-02-12	2.3300	2.3300	2.3300	2.3300	-2.917%	1	492	-98.283%
2026-02-11	2.5600	2.6500	2.2900	2.4000	+6.667%	36	492	-98.333%
2026-02-10	2.1600	2.2500	2.1600	2.2500	-2.597%	30	517	-98.222%
2026-02-09	2.2900	2.3500	1.9000	2.3100	+21.579%	21	543	-98.268%
2026-02-06	2.1000	2.1000	1.9000	1.9000	+8.571%	31	541	-97.895%
2026-02-05	1.8500	1.8500	1.7500	1.7500	-23.913%	3	525	-97.714%
2026-02-04	2.5500	2.5700	2.3000	2.3000	0.000%	65	525	-98.261%
2026-02-03	2.2000	2.3000	2.2000	2.3000	+26.374%	100	475	-98.261%
2026-02-02	2.0500	2.1800	1.8000	1.8200	-13.333%	65	392	-97.802%
2026-01-30	2.7000	2.7000	1.8100	2.1000	-33.333%	67	337	-98.095%
2026-01-29	4.0000	4.0000	3.1000	3.1500	-19.643%	159	270	-98.730%
2026-01-28	4.0000	4.0000	3.6500	3.9200	+8.889%	60	144	-98.980%
2026-01-27	3.4600	3.6500	3.4600	3.6000	-2.703%	7	85	-98.889%
2026-01-26	4.1000	4.2000	3.6200	3.7000	+5.714%	50	79	-98.919%
2026-01-23	3.2600	3.5000	3.2600	3.5000	+17.450%	6	31	-98.857%
2026-01-22	2.9900	3.1900	2.9800	2.9800	0.000%	25	25	-98.658%