Dark

KGC20280121C20
KGC Jan 21 2028 20.00 Call (KGC280121C00020000)
option OPRA

EOD

Sep 29, 2026

8.15+2.516%(+0.20)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.5000	8.5000	8.1500	8.1500	+2.516%	10	470	0.000%
2026-09-28	7.9400	7.9600	7.9400	7.9500	-3.636%	9	460	+2.516%
2026-09-24	9.0000	9.0000	8.1500	8.2500	-23.963%	18	469	-1.212%
2026-09-23	10.6500	10.9000	10.6500	10.8500	-7.816%	12	455	-24.885%
2026-09-22	11.2000	11.7700	11.2000	11.7700	+5.277%	4	461	-30.756%
2026-09-18	11.1800	11.1800	11.1800	11.1800	-14.000%	1	464	-27.102%
2026-09-09	13.0000	13.0000	13.0000	13.0000	-1.515%	1	465	-37.308%
2026-09-08	13.2000	13.2000	13.2000	13.2000	-3.650%	1	464	-38.258%
2026-08-31	13.2500	13.7000	13.2500	13.7000	-15.118%	15	463	-40.511%
2026-08-25	16.1400	16.1400	16.1400	16.1400	+2.803%	1	458	-49.504%
2026-08-24	15.8000	15.8700	15.7000	15.7000	+1.095%	3	458	-48.089%
2026-08-21	14.9000	15.5300	14.9000	15.5300	+29.417%	3	459	-47.521%
2026-08-20	12.0000	12.0000	12.0000	12.0000	-3.769%	1	462	-32.083%
2026-08-19	11.4200	12.4700	11.4200	12.4700	+21.659%	4	463	-34.643%
2026-08-18	10.2500	10.2500	10.2500	10.2500	-6.818%	1	467	-20.488%
2026-08-17	11.0000	11.0500	11.0000	11.0000	+5.566%	8	468	-25.909%
2026-08-14	10.4200	10.4200	10.4200	10.4200	+4.200%	2	460	-21.785%
2026-08-13	10.0000	10.1700	9.9500	10.0000	-6.542%	53	458	-18.500%
2026-08-10	10.6200	10.7500	10.5000	10.7000	+1.422%	10	445	-23.832%
2026-08-07	10.2000	10.5500	10.2000	10.5500	+14.054%	2	437	-22.749%
2026-08-06	9.2500	9.2500	9.2500	9.2500	+0.872%	30	437	-11.892%
2026-08-05	9.2100	9.2300	9.1700	9.1700	+23.919%	4	407	-11.123%
2026-08-03	7.4000	7.4000	7.4000	7.4000	+0.680%	5	403	+10.135%
2026-07-30	7.1000	7.3500	7.1000	7.3500	-5.039%	24	398	+10.884%
2026-07-29	7.7400	7.7400	7.7400	7.7400	+1.176%	10	420	+5.297%
2026-07-28	7.7000	7.7000	7.6500	7.6500	+7.746%	2	410	+6.536%
2026-07-20	7.1000	7.1000	7.1000	7.1000	+0.282%	1	409	+14.789%
2026-07-17	7.0800	7.0800	7.0800	7.0800	-5.851%	1	408	+15.113%
2026-07-13	7.5200	7.5200	7.5200	7.5200	-3.959%	1	407	+8.378%
2026-07-07	8.1000	8.2000	7.8300	7.8300	-8.635%	29	408	+4.087%
2026-07-02	8.5700	8.5700	8.5700	8.5700	+3.129%	1	412	-4.901%
2026-07-01	8.3100	8.3100	8.3100	8.3100	+10.800%	5	412	-1.925%
2026-06-30	7.5000	7.5000	7.5000	7.5000	-11.868%	2	407	+8.667%
2026-06-25	8.5100	8.5100	8.5100	8.5100	+5.714%	5	409	-4.230%
2026-06-24	8.0500	8.0500	8.0500	8.0500	-26.818%	10	404	+1.242%
2026-06-18	11.0000	11.0000	11.0000	11.0000	-9.091%	1	372	-25.909%
2026-06-17	12.3500	12.3500	12.1000	12.1000	+4.491%	41	372	-32.645%
2026-06-16	12.0500	12.0500	11.5800	11.5800	+20.625%	220	372	-29.620%
2026-06-12	9.8000	10.0000	9.6000	9.6000	+7.143%	26	176	-15.104%
2026-06-11	8.9000	8.9600	8.9000	8.9600	+8.606%	6	160	-9.040%
2026-06-10	8.2500	8.2500	8.2500	8.2500	-18.879%	1	159	-1.212%
2026-06-08	10.1700	10.1700	10.1700	10.1700	-16.980%	10	158	-19.862%
2026-06-01	12.2500	12.2500	12.2500	12.2500	+4.522%	3	148	-33.469%
2026-05-21	11.7200	11.7200	11.7200	11.7200	+5.112%	1	148	-30.461%
2026-05-19	11.1500	11.1500	11.1500	11.1500	-10.800%	1	148	-26.906%
2026-05-18	12.5000	12.5000	12.5000	12.5000	-17.437%	1	148	-34.800%
2026-05-11	15.1400	15.1400	15.1400	15.1400	+5.948%	1	148	-46.169%
2026-05-08	14.2900	14.2900	14.2900	14.2900	+7.524%	1	149	-42.967%
2026-05-06	13.2900	13.2900	13.2900	13.2900	+12.627%	1	149	-38.676%
2026-05-05	11.8000	11.8000	11.8000	11.8000	-8.171%	2	149	-30.932%
2026-05-01	12.0000	12.8500	12.0000	12.8500	-5.515%	2	153	-36.576%
2026-04-28	13.6000	13.6000	13.6000	13.6000	-9.874%	2	153	-40.074%
2026-04-27	15.2900	15.2900	15.0900	15.0900	-5.688%	2	151	-45.991%
2026-04-22	16.0000	16.0000	16.0000	16.0000	+1.266%	1	151	-49.063%
2026-04-21	15.8000	15.8000	15.8000	15.8000	-10.986%	2	150	-48.418%
2026-04-17	17.7500	17.7500	17.7500	17.7500	+8.896%	2	150	-54.085%
2026-04-13	16.3000	16.3000	16.2500	16.3000	+1.558%	52	148	-50.000%
2026-04-08	16.1000	16.1000	14.9000	16.0500	+52.857%	6	196	-49.221%
2026-03-20	10.7500	10.7500	10.5000	10.5000	-4.545%	3	199	-22.381%
2026-03-19	11.2500	11.2500	11.0000	11.0000	-16.031%	11	200	-25.909%
2026-03-18	13.0300	13.1000	12.7700	13.1000	-11.785%	43	210	-37.786%
2026-03-17	14.8500	14.8500	14.8500	14.8500	-4.808%	1	238	-45.118%
2026-03-05	15.6000	15.6000	15.6000	15.6000	-8.235%	1	237	-47.756%
2026-03-04	17.2000	17.2000	17.0000	17.0000	-13.486%	5	236	-52.059%
2026-02-27	19.7900	19.7900	19.6500	19.6500	+7.967%	3	237	-58.524%
2026-02-23	17.5500	18.2000	17.5500	18.2000	+4.000%	29	234	-55.220%
2026-02-13	16.4800	17.5000	16.4400	17.5000	0.000%	18	222	-53.429%
2026-02-10	17.5000	17.5000	17.5000	17.5000	+14.379%	2	222	-53.429%
2026-02-02	15.5000	15.5000	15.3000	15.3000	-3.774%	59	220	-46.732%
2026-01-30	17.0000	17.0000	15.9000	15.9000	-18.041%	67	170	-48.742%
2026-01-29	19.4000	19.4000	19.4000	19.4000	-9.006%	1	180	-57.990%
2026-01-26	22.0000	22.1500	21.2000	21.3200	+5.806%	9	180	-61.773%
2026-01-23	20.2800	20.2800	20.1500	20.1500	+7.181%	6	177	-59.553%
2026-01-20	18.8000	18.8000	18.8000	18.8000	+11.111%	1	173	-56.649%
2026-01-16	16.6400	17.3000	16.4000	16.9200	+1.805%	67	171	-51.832%
2026-01-13	16.6200	16.6200	16.6200	16.6200	+2.593%	1	171	-50.963%
2026-01-12	16.4000	16.4000	16.2000	16.2000	+9.459%	24	170	-49.691%
2026-01-09	14.5000	15.8500	14.5000	14.8000	+2.069%	36	154	-44.932%
2026-01-06	13.9000	14.5000	13.9000	14.5000	+5.378%	14	128	-43.793%
2026-01-05	13.1000	13.7600	13.1000	13.7600	+14.476%	11	124	-40.770%
2026-01-02	12.0500	12.0500	11.8800	12.0200	-5.947%	9	124	-32.196%
2025-12-30	13.3000	13.3000	12.7800	12.7800	+5.012%	21	131	-36.228%
2025-12-29	13.3000	13.3000	12.1700	12.1700	-9.179%	2	111	-33.032%
2025-12-26	12.9500	13.9600	12.9500	13.4000	+0.752%	14	110	-39.179%
2025-12-24	13.3000	13.3000	13.3000	13.3000	-0.894%	3	96	-38.722%
2025-12-23	13.4200	13.4200	13.4200	13.4200	+8.488%	2	96	-39.270%
2025-12-12	12.4300	12.4800	12.3700	12.3700	+10.151%	9	94	-34.115%
2025-12-09	11.5000	11.5000	11.2300	11.2300	-7.190%	3	87	-27.427%
2025-12-03	12.1000	12.1000	12.1000	12.1000	+2.110%	10	88	-32.645%
2025-12-02	12.5000	12.5000	11.8400	11.8500	-8.282%	22	78	-31.224%
2025-12-01	12.9200	12.9200	12.9200	12.9200	+5.041%	1	78	-36.920%
2025-11-28	12.3000	12.3000	12.3000	12.3000	+44.706%	12	77	-33.740%
2025-11-21	8.5000	8.5000	8.5000	8.5000	-18.660%	1	78	-4.118%
2025-11-19	10.4500	10.4500	10.4500	10.4500	+4.500%	1	77	-22.010%
2025-11-18	9.8500	10.0000	9.8500	10.0000	+1.937%	2	76	-18.500%
2025-11-17	9.7800	9.8100	9.7800	9.8100	-10.818%	2	76	-16.922%
2025-11-12	10.1500	11.0000	10.1500	11.0000	+39.241%	5	74	-25.909%
2025-10-28	7.9000	7.9000	7.9000	7.9000	-8.671%	65	76	+3.165%
2025-10-22	8.3500	8.6500	8.3500	8.6500	+5.231%	40	38	-5.780%
2025-10-21	8.5200	8.5200	8.2200	8.2200	-16.122%	15	57	-0.852%
2025-10-17	9.9300	9.9300	9.8000	9.8000	-2.000%	22	46	-16.837%
2025-10-14	10.0000	10.0000	10.0000	10.0000	+0.503%	2	25	-18.500%
2025-10-13	9.7300	9.9500	9.7300	9.9500	+10.556%	6	27	-18.090%
2025-10-10	9.0000	9.0000	9.0000	9.0000	+3.806%	2	22	-9.444%
2025-10-09	8.6700	8.6700	8.6700	8.6700	-11.077%	1	20	-5.998%
2025-10-08	9.9300	9.9300	9.7500	9.7500	0.000%	2	19	-16.410%
2025-10-07	9.8000	9.8000	9.7500	9.7500	-2.500%	2	19	-16.410%
2025-10-06	9.7500	10.0000	9.7500	10.0000	+4.712%	2	17	-18.500%
2025-10-03	9.5000	9.5500	9.5000	9.5500	-4.500%	4	17	-14.660%
2025-10-02	10.0000	10.0000	10.0000	10.0000	+1.523%	1	15	-18.500%
2025-10-01	9.6500	9.8500	9.6500	9.8500	+17.262%	2	15	-17.259%
2025-09-24	8.3900	8.4000	8.3900	8.4000	-5.085%	9	13	-2.976%
2025-09-22	8.5000	8.8500	8.5000	8.8500	+7.403%	3	4	-7.910%
2025-09-19	8.2400	8.2400	8.2400	8.2400	+12.877%	2	3	-1.092%
2025-09-18	7.3500	7.3500	7.3000	7.3000	-4.325%	2	1	+11.644%
2025-09-16	7.6300	7.6300	7.6300	7.6300	0.000%	1	1	+6.815%