Dark

KGC20270115C7
KGC Jan 15 2027 7.00 Call (KGC270115C00007000)
option OPRA

EOD

Jul 24, 2026

17.17+3.434%(+0.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	17.1700	17.1700	17.1700	17.1700	+3.434%	1	311	0.000%
2026-07-21	16.6000	16.6000	16.6000	16.6000	-0.300%	2	312	+3.434%
2026-07-01	16.6500	16.6500	16.6500	16.6500	-13.281%	1	312	+3.123%
2026-06-22	19.2000	19.2000	19.2000	19.2000	-8.571%	2	312	-10.573%
2026-06-18	21.0000	21.0000	21.0000	21.0000	+5.000%	3	311	-18.238%
2026-06-05	20.0000	20.0000	20.0000	20.0000	-13.081%	1	311	-14.150%
2026-04-29	23.0200	23.2000	21.4000	23.0100	-13.006%	330	312	-25.380%
2026-04-21	26.4500	26.4500	26.4500	26.4500	+12.362%	10	469	-35.085%
2026-03-31	23.5400	23.5400	23.5400	23.5400	+7.000%	20	469	-27.060%
2026-03-25	22.2300	22.3700	22.0000	22.0000	+9.181%	92	449	-21.955%
2026-03-19	20.1500	20.1500	20.1500	20.1500	-16.042%	10	381	-14.789%
2026-03-16	24.0000	24.0000	24.0000	24.0000	+3.004%	10	380	-28.458%
2026-03-13	24.0500	24.0500	23.3000	23.3000	-9.865%	16	390	-26.309%
2026-03-05	25.8500	25.8500	25.8500	25.8500	-2.453%	20	405	-33.578%
2026-02-09	26.5000	26.5000	26.5000	26.5000	+1.923%	1	400	-35.208%
2026-01-30	27.0200	27.0200	26.0000	26.0000	-15.830%	22	401	-33.962%
2026-01-27	30.8900	30.8900	30.8900	30.8900	+0.195%	20	382	-44.416%
2026-01-23	30.8300	30.8300	30.8300	30.8300	+7.422%	5	372	-44.307%
2026-01-22	28.7000	28.7000	28.7000	28.7000	+10.215%	2	377	-40.174%
2026-01-16	26.0400	26.0400	26.0400	26.0400	-1.995%	1	379	-34.063%
2026-01-14	26.5700	26.5700	26.5700	26.5700	-1.227%	1	379	-35.378%
2026-01-13	26.9000	26.9000	26.9000	26.9000	+16.957%	3	380	-36.171%
2026-01-06	23.0000	23.0000	23.0000	23.0000	+1.545%	2	380	-25.348%
2025-12-23	22.6500	22.6500	22.6500	22.6500	+5.104%	1	382	-24.194%
2025-12-15	21.5500	21.5500	21.5500	21.5500	+1.795%	1	382	-20.325%
2025-12-12	21.1700	21.1700	21.1700	21.1700	-0.283%	5	382	-18.895%
2025-11-28	21.2300	21.2300	21.2300	21.2300	+10.228%	2	382	-19.124%
2025-11-19	19.2600	19.2600	19.2600	19.2600	+14.303%	1	380	-10.852%
2025-10-31	16.8500	16.8500	16.8500	16.8500	+2.744%	3	380	+1.899%
2025-10-28	16.6000	16.6000	16.4000	16.4000	-1.205%	2	383	+4.695%
2025-10-27	16.6000	16.6000	16.6000	16.6000	-3.544%	2	381	+3.434%
2025-10-23	17.2100	17.2100	17.2100	17.2100	+3.054%	3	381	-0.232%
2025-10-22	16.7000	16.7000	16.7000	16.7000	+2.454%	2	384	+2.814%
2025-10-21	16.3000	16.3000	16.3000	16.3000	-6.376%	3	386	+5.337%
2025-10-10	17.5000	17.5100	17.4000	17.4100	-1.694%	40	389	-1.379%
2025-10-09	17.7600	17.7700	17.7100	17.7100	-9.179%	20	357	-3.049%
2025-10-08	19.5000	19.5000	19.5000	19.5000	+16.697%	10	337	-11.949%
2025-09-25	16.6900	16.7100	16.6900	16.7100	-4.786%	18	327	+2.753%
2025-09-23	17.5500	17.5500	17.5500	17.5500	+0.573%	1	325	-2.165%
2025-09-22	17.0000	17.4500	17.0000	17.4500	+7.716%	2	326	-1.605%
2025-09-16	16.2000	16.2000	16.2000	16.2000	-0.917%	1	326	+5.988%
2025-09-11	16.3500	16.3500	16.3500	16.3500	+6.863%	4	325	+5.015%
2025-09-09	15.3000	15.3000	15.3000	15.3000	-3.165%	1	329	+12.222%
2025-09-08	15.7500	15.8000	15.6000	15.8000	+2.798%	10	330	+8.671%
2025-09-05	15.4500	15.4600	15.3700	15.3700	+2.467%	20	336	+11.711%
2025-09-04	14.8100	15.0000	14.5000	15.0000	+5.485%	10	321	+14.467%
2025-08-29	14.2200	14.2200	14.2200	14.2200	+4.945%	40	271	+20.745%
2025-08-26	13.5500	13.5500	13.5500	13.5500	+11.983%	1	270	+26.716%
2025-08-11	12.1000	12.1000	12.1000	12.1000	+2.110%	1	270	+41.901%
2025-08-06	11.8500	11.8500	11.8500	11.8500	+12.216%	3	269	+44.895%
2025-08-04	10.3000	10.5600	10.3000	10.5600	+12.941%	11	269	+62.595%
2025-07-29	9.3500	9.3500	9.3500	9.3500	+3.315%	3	280	+83.636%
2025-07-21	9.0500	9.0500	9.0500	9.0500	+0.556%	7	280	+89.724%
2025-07-16	9.0000	9.0000	9.0000	9.0000	+3.093%	13	287	+90.778%
2025-07-15	8.7300	8.7300	8.7300	8.7300	-1.356%	10	300	+96.678%
2025-07-10	8.8500	8.8500	8.8500	8.8500	+0.568%	7	292	+94.011%
2025-07-09	8.7900	8.8000	8.7900	8.8000	-1.124%	3	292	+95.114%
2025-07-02	8.9000	8.9000	8.9000	8.9000	+5.952%	2	289	+92.921%
2025-06-27	8.4000	8.4000	8.4000	8.4000	-5.192%	3	290	+104.405%
2025-06-25	8.8600	8.8600	8.8600	8.8600	-1.556%	3	287	+93.792%
2025-06-17	9.0000	9.0000	9.0000	9.0000	-0.662%	1	284	+90.778%
2025-06-12	9.0600	9.0600	9.0600	9.0600	+4.861%	5	284	+89.514%
2025-06-09	8.6400	8.6400	8.6400	8.6400	+2.857%	10	289	+98.727%
2025-06-06	8.4000	8.4000	8.4000	8.4000	-6.667%	2	289	+104.405%
2025-06-02	9.3000	9.3000	9.0000	9.0000	+11.111%	5	290	+90.778%
2025-05-27	8.1000	8.1000	8.1000	8.1000	-1.937%	1	291	+111.975%
2025-05-23	8.2500	8.2600	8.2500	8.2600	+4.557%	4	294	+107.869%
2025-05-20	7.8000	7.9000	7.7800	7.9000	+4.222%	8	294	+117.342%
2025-05-19	7.4000	7.5800	7.4000	7.5800	+4.552%	19	299	+126.517%
2025-05-16	7.2500	7.2500	7.2500	7.2500	+3.868%	2	281	+136.828%
2025-05-14	7.0000	7.0500	6.7000	6.9800	-5.292%	10	280	+145.989%
2025-05-13	7.2500	7.3700	7.2500	7.3700	-0.405%	2	277	+132.972%
2025-05-12	7.5800	7.5800	7.4000	7.4000	-13.450%	2	276	+132.027%
2025-05-09	8.4900	8.5500	8.4900	8.5500	-0.581%	20	274	+100.819%
2025-05-08	8.8000	9.0000	8.2500	8.6000	-6.011%	8	283	+99.651%
2025-05-07	9.1500	9.1500	9.1500	9.1500	+13.665%	1	283	+87.650%
2025-05-05	7.9100	8.0500	7.9100	8.0500	+4.545%	3	284	+113.292%
2025-05-01	7.7000	7.7000	7.7000	7.7000	-7.784%	2	287	+122.987%
2025-04-28	8.3500	8.3500	8.3500	8.3500	+2.959%	4	289	+105.629%
2025-04-24	8.1100	8.1100	8.1100	8.1100	+8.133%	2	285	+111.714%
2025-04-23	7.5000	7.5000	7.5000	7.5000	-11.765%	10	285	+128.933%
2025-04-21	8.6500	8.6500	8.5000	8.5000	+0.236%	16	275	+102.000%
2025-04-17	8.2800	8.4800	8.2800	8.4800	+4.049%	2	259	+102.476%
2025-04-11	8.1500	8.1500	8.1500	8.1500	+14.789%	2	259	+110.675%
2025-04-10	7.1000	7.1000	7.1000	7.1000	+18.333%	1	258	+141.831%
2025-04-08	6.2700	6.2700	6.0000	6.0000	+9.091%	26	259	+186.167%
2025-04-04	5.5000	5.5000	5.0500	5.5000	-12.698%	94	233	+212.182%
2025-04-03	6.1500	6.3000	6.1500	6.3000	-2.477%	6	254	+172.540%
2025-04-02	6.3700	6.4600	6.3700	6.4600	+1.572%	2	252	+165.789%
2025-03-28	5.9200	6.3600	5.9200	6.3600	+3.415%	22	250	+169.969%
2025-03-27	6.2300	6.2300	6.1500	6.1500	+4.949%	17	261	+179.187%
2025-03-26	5.9900	6.0000	5.8600	5.8600	-3.934%	9	246	+193.003%
2025-03-25	6.1000	6.1000	6.1000	6.1000	+6.087%	1	243	+181.475%
2025-03-20	5.7500	5.7500	5.7500	5.7500	+0.877%	2	244	+198.609%
2025-03-18	5.8000	5.8000	5.7000	5.7000	0.000%	22	246	+201.228%
2025-03-17	5.7000	5.7000	5.7000	5.7000	+4.205%	6	251	+201.228%
2025-03-14	5.4700	5.4700	5.4700	5.4700	+1.109%	4	245	+213.894%
2025-03-13	5.4100	5.4100	5.4100	5.4100	+9.514%	10	238	+217.375%
2025-03-12	5.0000	5.0000	4.9400	4.9400	+14.088%	11	238	+247.571%
2025-03-10	4.6200	4.6200	4.3300	4.3300	-14.257%	12	236	+296.536%
2025-03-06	5.0500	5.0500	5.0500	5.0500	-4.356%	10	243	+240.000%
2025-03-05	5.2800	5.2800	5.2800	5.2800	+6.667%	4	243	+225.189%
2025-03-04	4.9500	4.9500	4.9500	4.9500	+7.609%	20	243	+246.869%
2025-02-28	4.6000	4.6000	4.6000	4.6000	+3.371%	2	223	+273.261%
2025-02-25	4.4500	4.4500	4.4500	4.4500	-9.184%	6	217	+285.843%
2025-02-21	5.0000	5.0000	4.9000	4.9000	-10.092%	6	217	+250.408%
2025-02-20	5.4500	5.4500	5.4300	5.4500	+6.031%	27	214	+215.046%
2025-02-18	5.1400	5.1400	5.1400	5.1400	-4.815%	4	196	+234.047%
2025-02-13	5.4000	5.4000	5.0500	5.4000	-9.244%	6	188	+217.963%
2025-02-12	5.9500	5.9500	5.9500	5.9500	+3.478%	1	188	+188.571%
2025-02-11	5.7500	5.7500	5.7500	5.7500	-1.033%	1	187	+198.609%
2025-02-10	5.8100	5.8100	5.8100	5.8100	+4.685%	20	186	+195.525%
2025-02-06	5.5500	5.5500	5.5500	5.5500	+3.545%	1	166	+209.369%
2025-02-04	5.2900	5.3600	5.2800	5.3600	-2.545%	5	165	+220.336%
2025-01-31	5.5000	5.5000	5.5000	5.5000	+13.169%	12	160	+212.182%
2025-01-29	4.8600	4.8600	4.8600	4.8600	+3.404%	1	154	+253.292%
2025-01-28	4.7000	4.7000	4.7000	4.7000	+2.174%	100	154	+265.319%
2025-01-27	4.6000	4.6000	4.6000	4.6000	0.000%	4	157	+273.261%
2025-01-24	4.6000	4.6000	4.6000	4.6000	+3.837%	22	153	+273.261%
2025-01-16	4.4300	4.4300	4.4300	4.4300	+7.524%	5	142	+287.585%
2025-01-13	4.1200	4.1200	4.1200	4.1200	-20.921%	1	137	+316.748%
2025-01-10	5.2100	5.2100	5.2100	5.2100	+19.770%	4	136	+229.559%
2025-01-08	4.0300	4.3500	4.0300	4.3500	+13.281%	6	132	+294.713%
2025-01-07	3.8400	3.8400	3.8400	3.8400	+5.205%	2	132	+347.135%
2025-01-03	3.6500	3.6500	3.6500	3.6500	+7.353%	4	130	+370.411%
2024-12-31	3.4000	3.4000	3.4000	3.4000	+3.030%	10	128	+405.000%
2024-12-26	3.3000	3.3000	3.3000	3.3000	-2.941%	1	128	+420.303%
2024-12-18	3.4800	3.4800	3.4000	3.4000	-25.110%	4	127	+405.000%
2024-12-11	4.5400	4.5400	4.5400	4.5400	+9.927%	100	125	+278.194%
2024-12-09	4.1500	4.1500	4.1300	4.1300	+6.995%	14	36	+315.738%
2024-12-06	3.8600	3.8600	3.8600	3.8600	-1.781%	20	42	+344.819%
2024-12-05	3.9300	3.9300	3.9300	3.9300	+0.769%	1	32	+336.896%
2024-11-25	3.8600	3.9000	3.6900	3.9000	+6.267%	15	32	+340.256%
2024-11-12	3.5200	3.6700	3.5200	3.6700	-5.897%	12	26	+367.847%
2024-11-06	3.9000	3.9000	3.9000	3.9000	-2.985%	1	14	+340.256%
2024-11-04	4.0200	4.0200	4.0200	4.0200	-13.548%	9	15	+327.114%
2024-10-30	4.6500	4.6500	4.6500	4.6500	+0.216%	1	6	+269.247%
2024-10-21	4.6400	4.6400	4.6400	4.6400	+18.974%	1	5	+270.043%
2024-10-11	3.9500	3.9500	3.9000	3.9000	+1.299%	4	4	+340.256%
2024-10-10	3.8500	3.8500	3.8500	3.8500	+1.316%	1	4	+345.974%
2024-10-02	3.8000	3.8000	3.8000	3.8000	-14.607%	2	4	+351.842%
2024-09-24	4.4500	4.4500	4.4500	4.4500	+11.250%	1	2	+285.843%
2024-09-20	4.0000	4.0000	4.0000	4.0000	0.000%	2	1	+329.250%