Dark

KGC20280121C15
KGC Jan 21 2028 15.00 Call (KGC280121C00015000)
option OPRA

EOD

Sep 29, 2026

11.10+0.452%(+0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.2500	11.2500	11.1000	11.1000	+0.452%	2	359	0.000%
2026-09-28	11.0500	11.0500	11.0500	11.0500	-3.913%	3	359	+0.452%
2026-09-25	11.5000	11.5000	11.5000	11.5000	+3.139%	5	359	-3.478%
2026-09-24	11.6900	11.6900	11.1500	11.1500	-20.922%	43	364	-0.448%
2026-09-23	14.1000	14.1000	14.1000	14.1000	-8.143%	1	361	-21.277%
2026-09-17	15.3500	15.3500	15.3500	15.3500	+3.857%	10	360	-27.687%
2026-09-15	15.0000	15.0000	14.7800	14.7800	-15.783%	15	350	-24.899%
2026-09-11	17.5500	17.5500	17.5500	17.5500	+2.154%	1	336	-36.752%
2026-08-31	17.2500	17.2500	17.1800	17.1800	-7.135%	2	336	-35.390%
2026-08-28	19.0600	19.0600	18.5000	18.5000	-1.596%	3	335	-40.000%
2026-08-26	18.8500	18.8500	18.8000	18.8000	+5.975%	6	338	-40.957%
2026-08-20	16.5100	17.7400	16.5100	17.7400	+13.718%	6	333	-37.430%
2026-08-19	13.5600	15.6000	13.5600	15.6000	+13.455%	10	328	-28.846%
2026-08-18	13.8500	13.8500	13.7500	13.7500	-4.181%	13	320	-19.273%
2026-08-17	14.3500	14.3500	14.3500	14.3500	+3.237%	5	307	-22.648%
2026-08-14	13.9000	13.9000	13.9000	13.9000	+29.302%	30	302	-20.144%
2026-08-04	10.7500	10.7500	10.7500	10.7500	+5.911%	50	289	+3.256%
2026-08-03	10.1600	10.1600	10.1500	10.1500	-4.245%	4	289	+9.360%
2026-07-21	10.6000	10.6000	10.6000	10.6000	-4.246%	1	289	+4.717%
2026-07-09	11.0700	11.0700	11.0700	11.0700	+8.850%	2	288	+0.271%
2026-07-08	10.1700	10.1700	10.1700	10.1700	-11.565%	2	288	+9.145%
2026-07-07	11.5000	11.5000	11.5000	11.5000	-1.709%	1	288	-3.478%
2026-07-06	13.2000	13.2000	11.5000	11.7000	+1.739%	15	288	-5.128%
2026-07-02	11.5000	11.5000	11.5000	11.5000	+5.991%	3	285	-3.478%
2026-07-01	10.8500	10.8500	10.8500	10.8500	+0.930%	1	285	+2.304%
2026-06-30	11.0900	11.0900	10.7500	10.7500	-0.555%	26	284	+3.256%
2026-06-29	10.9500	11.0000	10.8100	10.8100	-28.363%	7	284	+2.683%
2026-06-16	15.0900	15.0900	15.0900	15.0900	+40.503%	4	280	-26.441%
2026-06-10	11.7500	12.0000	10.7400	10.7400	-12.183%	14	276	+3.352%
2026-06-09	12.2300	12.2300	12.2300	12.2300	-11.951%	1	270	-9.240%
2026-06-05	13.8900	13.8900	13.8900	13.8900	-8.618%	2	269	-20.086%
2026-05-27	15.2000	15.2000	15.2000	15.2000	-13.043%	1	267	-26.974%
2026-05-14	17.8100	17.8100	17.4800	17.4800	-1.798%	2	266	-36.499%
2026-05-13	17.8000	17.8000	17.8000	17.8000	+0.282%	2	265	-37.640%
2026-05-08	17.7500	17.7500	17.7500	17.7500	+3.138%	1	265	-37.465%
2026-05-07	17.2100	17.2100	17.2100	17.2100	-1.375%	1	264	-35.503%
2026-04-30	18.5000	18.5000	17.4500	17.4500	-9.585%	3	264	-36.390%
2026-04-24	19.3000	19.3000	19.3000	19.3000	-8.095%	10	261	-42.487%
2026-04-20	21.0000	21.0000	21.0000	21.0000	+5.687%	1	261	-47.143%
2026-04-16	19.8700	19.8700	19.8700	19.8700	+1.120%	21	260	-44.137%
2026-04-08	19.8000	19.8000	19.6500	19.6500	+9.349%	2	281	-43.511%
2026-04-02	17.9700	17.9700	17.9700	17.9700	-4.313%	1	280	-38.230%
2026-04-01	19.0200	19.0200	18.7800	18.7800	+33.856%	5	280	-40.895%
2026-03-23	14.0300	14.0300	14.0300	14.0300	+3.162%	1	275	-20.884%
2026-03-19	13.6000	13.6000	13.6000	13.6000	-25.683%	21	275	-18.382%
2026-03-17	18.3000	18.3000	18.3000	18.3000	-8.500%	1	275	-39.344%
2026-03-10	20.0000	20.0000	20.0000	20.0000	-2.439%	45	275	-44.500%
2026-03-03	20.5700	20.5800	20.5000	20.5000	+2.500%	26	275	-45.854%
2026-02-09	20.0000	20.0000	20.0000	20.0000	+2.564%	1	262	-44.500%
2026-02-03	19.5000	19.5000	19.5000	19.5000	-7.143%	1	261	-43.077%
2026-01-30	21.4300	21.4300	20.3200	21.0000	-8.696%	7	260	-47.143%
2026-01-29	23.0000	23.0000	23.0000	23.0000	-1.457%	20	260	-51.739%
2026-01-23	23.3400	23.3400	23.3400	23.3400	+3.274%	1	240	-52.442%
2026-01-21	22.7000	22.9000	22.0000	22.6000	+13.000%	124	239	-50.885%
2026-01-16	19.7700	20.0000	19.7700	20.0000	0.000%	5	287	-44.500%
2026-01-13	20.0000	20.0000	20.0000	20.0000	+1.010%	70	287	-44.500%
2026-01-12	18.8800	20.0000	18.8800	19.8000	+10.000%	122	357	-43.939%
2026-01-09	18.0000	18.0000	18.0000	18.0000	+7.914%	2	269	-38.333%
2026-01-08	16.6800	16.6800	16.6800	16.6800	-0.891%	1	271	-33.453%
2026-01-07	17.0800	17.0800	16.8300	16.8300	-1.348%	12	270	-34.046%
2026-01-06	16.8000	17.0600	16.8000	17.0600	+5.309%	12	280	-34.936%
2026-01-05	16.2000	16.2000	16.2000	16.2000	+10.054%	7	279	-31.481%
2026-01-02	14.7200	14.7200	14.7200	14.7200	-4.848%	20	279	-24.592%
2025-12-31	15.4700	15.4700	15.4700	15.4700	-7.087%	7	257	-28.248%
2025-12-26	16.6500	16.6500	16.6500	16.6500	+0.909%	1	257	-33.333%
2025-12-23	16.9000	16.9000	16.5000	16.5000	+0.304%	36	257	-32.727%
2025-12-22	16.6000	16.6000	16.4500	16.4500	+9.375%	2	255	-32.523%
2025-12-17	15.0400	15.0400	15.0400	15.0400	-5.646%	1	253	-26.197%
2025-12-11	15.9400	15.9400	15.9400	15.9400	+10.311%	2	252	-30.364%
2025-12-09	14.6000	14.6000	14.3500	14.4500	-1.634%	44	252	-23.183%
2025-12-04	14.7600	14.7600	14.3000	14.6900	0.000%	21	231	-24.438%
2025-12-02	14.6900	14.6900	14.6900	14.6900	-6.134%	2	226	-24.438%
2025-12-01	15.2500	15.6500	15.2500	15.6500	+1.492%	5	224	-29.073%
2025-11-28	14.6500	15.5500	14.6500	15.4200	+8.135%	46	223	-28.016%
2025-11-26	14.0000	14.2600	14.0000	14.2600	+20.643%	27	160	-22.160%
2025-11-20	11.6400	12.2100	11.6400	11.8200	-6.487%	8	160	-6.091%
2025-11-19	12.6400	12.6400	12.6400	12.6400	+2.100%	1	160	-12.184%
2025-11-17	12.3800	12.3800	12.3800	12.3800	-4.769%	1	161	-10.339%
2025-11-13	13.0000	13.0000	13.0000	13.0000	+0.932%	5	162	-14.615%
2025-11-12	12.8800	12.8800	12.8800	12.8800	+7.692%	1	162	-13.820%
2025-11-07	11.5000	11.9600	11.5000	11.9600	+2.749%	7	162	-7.191%
2025-11-05	11.6400	11.6400	11.6400	11.6400	+10.646%	1	161	-4.639%
2025-10-27	10.7000	10.7000	10.5200	10.5200	-10.392%	6	161	+5.513%
2025-10-24	11.4000	11.7400	11.4000	11.7400	+0.342%	2	161	-5.451%
2025-10-21	11.7000	11.7000	11.7000	11.7000	-8.235%	1	160	-5.128%
2025-10-17	12.7500	12.7500	12.7500	12.7500	-13.851%	1	160	-12.941%
2025-10-16	14.5000	15.2500	14.5000	14.8000	+3.064%	123	159	-25.000%
2025-10-15	14.3600	14.3600	14.3600	14.3600	+14.880%	5	217	-22.702%
2025-10-13	12.5000	12.5000	12.5000	12.5000	+4.167%	20	212	-11.200%
2025-10-10	12.0000	12.0000	12.0000	12.0000	+0.167%	2	212	-7.500%
2025-10-09	11.9800	11.9800	11.9800	11.9800	-5.669%	20	212	-7.346%
2025-10-07	12.6000	12.7000	12.6000	12.7000	-1.244%	30	221	-12.598%
2025-10-06	12.8600	12.8600	12.8600	12.8600	+5.410%	3	192	-13.686%
2025-10-02	12.2000	12.2000	12.2000	12.2000	-3.937%	2	193	-9.016%
2025-10-01	12.7000	12.7000	12.7000	12.7000	+5.833%	10	191	-12.598%
2025-09-29	12.0000	12.0000	12.0000	12.0000	+8.206%	50	181	-7.500%
2025-09-26	11.0900	11.0900	11.0900	11.0900	-5.214%	1	205	+0.090%
2025-09-22	11.0000	11.7000	11.0000	11.7000	+16.883%	55	205	-5.128%
2025-09-17	9.9800	10.0100	9.9800	10.0100	-1.863%	250	250	+10.889%
2025-09-16	10.2000	10.2000	10.2000	10.2000	0.000%	26	26	+8.824%