Dark

KGC20280121C22
KGC Jan 21 2028 22.00 Call (KGC280121C00022000)
option OPRA

EOD

Sep 29, 2026

7.00-1.269%(-0.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.9000	7.0000	6.9000	7.0000	-1.269%	2	1,430	0.000%
2026-09-28	6.8400	7.0900	6.8400	7.0900	-2.743%	18	1,431	-1.269%
2026-09-25	7.2900	7.2900	7.2900	7.2900	+3.404%	1	1,432	-3.978%
2026-09-24	7.1000	7.2500	7.0500	7.0500	-33.491%	15	1,433	-0.709%
2026-09-22	10.6000	10.6000	10.6000	10.6000	+7.179%	1	1,432	-33.962%
2026-09-21	9.8900	9.8900	9.8900	9.8900	-2.657%	20	1,431	-29.221%
2026-09-18	10.1600	10.1600	10.1600	10.1600	-5.047%	3	1,431	-31.102%
2026-09-17	10.5700	10.7000	10.5500	10.7000	-0.926%	3	1,433	-34.579%
2026-09-11	10.9000	10.9000	10.8000	10.8000	-13.253%	200	1,430	-35.185%
2026-09-04	12.7000	12.8000	12.4100	12.4500	-2.886%	11	1,426	-43.775%
2026-09-03	12.8200	12.8200	12.8200	12.8200	+4.996%	2	1,426	-45.398%
2026-09-02	12.2100	12.2100	12.2100	12.2100	+5.806%	1	1,426	-42.670%
2026-09-01	11.5400	11.5400	11.5400	11.5400	-15.147%	1	1,425	-39.341%
2026-08-28	13.6000	13.6000	13.6000	13.6000	-1.091%	1	1,425	-48.529%
2026-08-27	13.7500	13.7500	13.7500	13.7500	-3.846%	1	1,425	-49.091%
2026-08-25	13.9100	14.3000	13.9100	14.3000	-1.038%	8	1,425	-51.049%
2026-08-24	14.4900	14.4900	14.4500	14.4500	+2.120%	6	1,421	-51.557%
2026-08-21	14.1000	14.1500	14.0000	14.1500	+10.893%	51	1,419	-50.530%
2026-08-20	12.6000	12.9500	12.6000	12.7600	+10.668%	6	1,419	-45.141%
2026-08-19	11.9500	11.9500	11.5300	11.5300	+24.649%	4	1,420	-39.289%
2026-08-14	9.2500	9.2500	9.2500	9.2500	+3.237%	2	1,419	-24.324%
2026-08-13	9.3500	9.3500	8.8200	8.9600	-4.681%	115	1,419	-21.875%
2026-08-12	9.4000	9.4000	9.4000	9.4000	-0.106%	10	1,440	-25.532%
2026-08-10	9.4100	9.4100	9.4100	9.4100	-0.947%	23	1,440	-25.611%
2026-08-07	9.5000	9.5000	9.5000	9.5000	+17.284%	1	1,430	-26.316%
2026-08-05	8.0100	8.1000	8.0100	8.1000	+35.000%	3	1,429	-13.580%
2026-07-31	6.0000	6.0000	6.0000	6.0000	-6.832%	15	1,429	+16.667%
2026-07-29	7.3000	7.3000	6.4400	6.4400	-4.309%	3	1,429	+8.696%
2026-07-28	6.7500	6.7500	6.7300	6.7300	-2.180%	302	1,429	+4.012%
2026-07-27	7.2000	7.2000	6.8800	6.8800	-1.714%	206	1,436	+1.744%
2026-07-24	7.0000	7.0000	7.0000	7.0000	+2.041%	2	1,642	0.000%
2026-07-23	7.8000	7.8000	6.7200	6.8600	-6.412%	1,002	1,640	+2.041%
2026-07-22	7.4000	7.4000	7.2500	7.3300	+9.403%	6	638	-4.502%
2026-07-21	6.7000	6.7000	6.7000	6.7000	-2.190%	15	637	+4.478%
2026-07-20	6.8500	6.8500	6.8500	6.8500	-3.521%	6	622	+2.190%
2026-07-15	7.1000	7.1000	7.1000	7.1000	+4.412%	3	622	-1.408%
2026-07-13	6.8000	6.8000	6.8000	6.8000	-4.895%	3	625	+2.941%
2026-07-07	7.1500	7.1500	7.1500	7.1500	-7.742%	1	622	-2.098%
2026-07-06	7.7500	7.7500	7.7500	7.7500	-3.125%	1	622	-9.677%
2026-07-02	8.0000	8.0000	8.0000	8.0000	+13.798%	11	634	-12.500%
2026-06-29	7.0300	7.0300	7.0300	7.0300	-7.500%	9	634	-0.427%
2026-06-26	7.7500	7.7500	7.6000	7.6000	-7.879%	3	625	-7.895%
2026-06-23	9.3000	9.3000	8.2500	8.2500	-9.341%	3	626	-15.152%
2026-06-18	9.1000	9.1000	9.1000	9.1000	-8.543%	11	639	-23.077%
2026-06-17	9.9500	9.9500	9.9500	9.9500	-9.545%	2	639	-29.648%
2026-06-15	11.0000	11.0000	11.0000	11.0000	+40.306%	1	639	-36.364%
2026-06-09	7.8400	7.8400	7.8400	7.8400	-34.667%	10	638	-10.714%
2026-06-04	12.0000	12.0000	12.0000	12.0000	+9.091%	10	643	-41.667%
2026-06-03	11.0000	11.0000	11.0000	11.0000	-1.786%	8	633	-36.364%
2026-06-02	11.2000	11.2000	11.2000	11.2000	-2.609%	1	625	-37.500%
2026-05-26	11.5000	11.5000	11.5000	11.5000	+0.437%	2	625	-39.130%
2026-05-15	11.6500	11.6500	11.4500	11.4500	-11.240%	2	623	-38.865%
2026-05-14	12.9000	12.9000	12.9000	12.9000	-0.769%	2	623	-45.736%
2026-05-06	13.0000	13.0000	13.0000	13.0000	+13.043%	5	625	-46.154%
2026-05-05	11.5000	11.5000	11.5000	11.5000	-3.361%	1	624	-39.130%
2026-05-01	11.7500	11.9000	11.4500	11.9000	-10.861%	16	607	-41.176%
2026-04-28	13.3500	13.3500	13.3500	13.3500	-15.399%	10	607	-47.566%
2026-04-14	15.7000	15.7800	15.7000	15.7800	+3.816%	2	597	-55.640%
2026-04-13	15.2000	15.2000	15.2000	15.2000	+33.450%	1	597	-53.947%
2026-03-27	11.5000	11.5000	11.3900	11.3900	-3.064%	6	597	-38.543%
2026-03-25	11.7500	11.7500	11.7500	11.7500	+10.122%	1	596	-40.426%
2026-03-23	10.6700	10.6700	10.6700	10.6700	+9.661%	1	595	-34.396%
2026-03-20	9.7300	9.7300	9.7300	9.7300	-11.545%	1	594	-28.058%
2026-03-19	11.0000	11.0000	11.0000	11.0000	-16.031%	5	594	-36.364%
2026-03-13	13.4100	13.4100	13.1000	13.1000	-9.655%	6	594	-46.565%
2026-03-12	14.5000	14.5000	14.5000	14.5000	-0.685%	1	594	-51.724%
2026-03-11	14.6000	14.6000	14.6000	14.6000	+2.672%	5	593	-52.055%
2026-03-09	14.3900	14.3900	14.2200	14.2200	-1.524%	8	593	-50.774%
2026-03-05	14.3400	14.4400	14.2800	14.4400	-8.317%	23	590	-51.524%
2026-03-04	15.7500	15.7500	15.7500	15.7500	-13.699%	1	593	-55.556%
2026-02-27	18.5200	18.5200	18.2500	18.2500	+18.123%	12	594	-61.644%
2026-02-19	15.5000	15.5000	15.4500	15.4500	-3.438%	4	594	-54.693%
2026-02-13	15.3500	16.0000	15.3500	16.0000	+6.809%	16	595	-56.250%
2026-02-12	15.0000	15.0000	14.9800	14.9800	-7.531%	3	595	-53.271%
2026-02-11	16.2000	16.2000	16.2000	16.2000	+8.000%	1	593	-56.790%
2026-02-04	15.0000	15.0000	15.0000	15.0000	-1.961%	2	594	-53.333%
2026-02-03	15.0000	15.3000	15.0000	15.3000	+5.372%	2	592	-54.248%
2026-01-30	15.9100	15.9100	14.5200	14.5200	-24.375%	11	590	-51.791%
2026-01-29	19.2000	19.2000	19.2000	19.2000	-5.419%	1	587	-63.542%
2026-01-26	20.3000	20.3000	20.3000	20.3000	+10.147%	1	586	-65.517%
2026-01-22	19.4000	19.4000	18.4300	18.4300	-3.255%	5	586	-62.018%
2026-01-21	19.0500	19.0500	19.0500	19.0500	+21.881%	5	581	-63.255%
2026-01-16	15.7400	15.7400	15.6300	15.6300	-1.076%	4	575	-55.214%
2026-01-15	15.2000	15.8000	15.2000	15.8000	+2.798%	2	575	-55.696%
2026-01-13	15.3700	15.3700	15.3700	15.3700	+1.385%	1	574	-54.457%
2026-01-12	15.1600	15.1600	15.1600	15.1600	+15.285%	1	574	-53.826%
2026-01-09	13.1500	13.1500	13.1500	13.1500	+4.365%	5	573	-46.768%
2026-01-08	12.6000	12.6000	12.6000	12.6000	+3.363%	8	578	-44.444%
2026-01-06	12.1900	12.1900	12.1900	12.1900	-0.894%	3	586	-42.576%
2025-12-22	12.3000	12.3000	12.3000	12.3000	+20.944%	1	583	-43.089%
2025-12-10	10.1700	10.1700	10.1700	10.1700	-6.697%	1	582	-31.170%
2025-12-09	10.3000	10.9000	10.3000	10.9000	+3.810%	3	582	-35.780%
2025-12-05	10.9900	10.9900	10.5000	10.5000	-11.092%	31	580	-33.333%
2025-12-01	11.6700	11.8100	11.6700	11.8100	+23.021%	2	580	-40.728%
2025-11-28	9.6000	9.6000	9.6000	9.6000	-10.864%	1	582	-27.083%
2025-11-26	10.7700	10.7700	10.7700	10.7700	+8.788%	1	582	-35.005%
2025-11-25	9.2700	9.9000	9.2700	9.9000	+37.119%	3	582	-29.293%
2025-11-24	7.2200	7.2200	7.2200	7.2200	-13.533%	1	581	-3.047%
2025-11-21	8.3500	8.3500	8.3500	8.3500	-2.339%	1	581	-16.168%
2025-11-20	8.7200	8.7200	8.5500	8.5500	-8.556%	8	581	-18.129%
2025-11-19	9.2500	9.3500	9.2500	9.3500	-5.841%	2	589	-25.134%
2025-11-18	8.4000	9.9300	8.4000	9.9300	+12.841%	20	589	-29.507%
2025-11-17	8.7600	8.8000	8.7600	8.8000	-5.274%	2	588	-20.455%
2025-11-14	9.5000	9.5000	9.1800	9.2900	+5.568%	23	589	-24.650%
2025-11-11	8.8000	8.8000	8.8000	8.8000	+12.532%	1	577	-20.455%
2025-11-07	7.8200	7.8200	7.8200	7.8200	-2.250%	1	578	-10.486%
2025-11-06	8.2000	8.2000	8.0000	8.0000	-1.478%	2	577	-12.500%
2025-11-05	8.1200	8.1200	8.1200	8.1200	+1.500%	2	577	-13.793%
2025-11-03	8.0000	8.0000	8.0000	8.0000	+6.383%	1	575	-12.500%
2025-10-31	7.5200	7.5200	7.5200	7.5200	-8.848%	1	575	-6.915%
2025-10-22	8.2500	8.2500	8.2500	8.2500	+9.854%	2	574	-15.152%
2025-10-21	8.2000	8.2000	7.3400	7.5100	-20.529%	506	572	-6.791%
2025-10-20	9.3000	9.8000	9.3000	9.4500	+29.452%	3	83	-25.926%
2025-10-09	8.1700	8.2900	7.2500	7.3000	-17.045%	10	83	-4.110%
2025-10-08	8.9000	8.9000	8.8000	8.8000	+1.734%	2	77	-20.455%
2025-10-07	8.6500	8.6500	8.6500	8.6500	-3.567%	1	77	-19.075%
2025-10-06	9.0000	9.0000	8.9700	8.9700	+3.103%	11	77	-21.962%
2025-10-02	8.7000	8.7000	8.7000	8.7000	+6.098%	1	75	-19.540%
2025-09-29	8.2000	8.2000	8.2000	8.2000	-0.606%	1	75	-14.634%
2025-09-23	8.4100	8.4100	8.2500	8.2500	+5.230%	34	74	-15.152%
2025-09-22	7.5000	7.8400	7.4500	7.8400	+9.650%	14	52	-10.714%
2025-09-19	6.9000	7.1500	6.9000	7.1500	+9.160%	21	52	-2.098%
2025-09-17	6.7000	6.8900	6.5500	6.5500	-5.483%	22	32	+6.870%
2025-09-16	6.9300	6.9300	6.9300	6.9300	-4.414%	5	10	+1.010%
2025-09-15	6.9600	7.2500	6.9600	7.2500	0.000%	5	5	-3.448%