Dark

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

EOD

Jul 29, 2026

6.44-4.309%(-0.29)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	7.3000	7.3000	6.4400	6.4400	-4.309%	3	1,429	0.000%
2026-07-28	6.7500	6.7500	6.7300	6.7300	-2.180%	302	1,429	-4.309%
2026-07-27	7.2000	7.2000	6.8800	6.8800	-1.714%	206	1,436	-6.395%
2026-07-24	7.0000	7.0000	7.0000	7.0000	+2.041%	2	1,642	-8.000%
2026-07-23	7.8000	7.8000	6.7200	6.8600	-6.412%	1,002	1,640	-6.122%
2026-07-22	7.4000	7.4000	7.2500	7.3300	+9.403%	6	638	-12.142%
2026-07-21	6.7000	6.7000	6.7000	6.7000	-2.190%	15	637	-3.881%
2026-07-20	6.8500	6.8500	6.8500	6.8500	-3.521%	6	622	-5.985%
2026-07-15	7.1000	7.1000	7.1000	7.1000	+4.412%	3	622	-9.296%
2026-07-13	6.8000	6.8000	6.8000	6.8000	-4.895%	3	625	-5.294%
2026-07-07	7.1500	7.1500	7.1500	7.1500	-7.742%	1	622	-9.930%
2026-07-06	7.7500	7.7500	7.7500	7.7500	-3.125%	1	622	-16.903%
2026-07-02	8.0000	8.0000	8.0000	8.0000	+13.798%	11	634	-19.500%
2026-06-29	7.0300	7.0300	7.0300	7.0300	-7.500%	9	634	-8.393%
2026-06-26	7.7500	7.7500	7.6000	7.6000	-7.879%	3	625	-15.263%
2026-06-23	9.3000	9.3000	8.2500	8.2500	-9.341%	3	626	-21.939%
2026-06-18	9.1000	9.1000	9.1000	9.1000	-8.543%	11	639	-29.231%
2026-06-17	9.9500	9.9500	9.9500	9.9500	-9.545%	2	639	-35.276%
2026-06-15	11.0000	11.0000	11.0000	11.0000	+40.306%	1	639	-41.455%
2026-06-09	7.8400	7.8400	7.8400	7.8400	-34.667%	10	638	-17.857%
2026-06-04	12.0000	12.0000	12.0000	12.0000	+9.091%	10	643	-46.333%
2026-06-03	11.0000	11.0000	11.0000	11.0000	-1.786%	8	633	-41.455%
2026-06-02	11.2000	11.2000	11.2000	11.2000	-2.609%	1	625	-42.500%
2026-05-26	11.5000	11.5000	11.5000	11.5000	+0.437%	2	625	-44.000%
2026-05-15	11.6500	11.6500	11.4500	11.4500	-11.240%	2	623	-43.755%
2026-05-14	12.9000	12.9000	12.9000	12.9000	-0.769%	2	623	-50.078%
2026-05-06	13.0000	13.0000	13.0000	13.0000	+13.043%	5	625	-50.462%
2026-05-05	11.5000	11.5000	11.5000	11.5000	-3.361%	1	624	-44.000%
2026-05-01	11.7500	11.9000	11.4500	11.9000	-10.861%	16	607	-45.882%
2026-04-28	13.3500	13.3500	13.3500	13.3500	-15.399%	10	607	-51.760%
2026-04-14	15.7000	15.7800	15.7000	15.7800	+3.816%	2	597	-59.189%
2026-04-13	15.2000	15.2000	15.2000	15.2000	+33.450%	1	597	-57.632%
2026-03-27	11.5000	11.5000	11.3900	11.3900	-3.064%	6	597	-43.459%
2026-03-25	11.7500	11.7500	11.7500	11.7500	+10.122%	1	596	-45.191%
2026-03-23	10.6700	10.6700	10.6700	10.6700	+9.661%	1	595	-39.644%
2026-03-20	9.7300	9.7300	9.7300	9.7300	-11.545%	1	594	-33.813%
2026-03-19	11.0000	11.0000	11.0000	11.0000	-16.031%	5	594	-41.455%
2026-03-13	13.4100	13.4100	13.1000	13.1000	-9.655%	6	594	-50.840%
2026-03-12	14.5000	14.5000	14.5000	14.5000	-0.685%	1	594	-55.586%
2026-03-11	14.6000	14.6000	14.6000	14.6000	+2.672%	5	593	-55.890%
2026-03-09	14.3900	14.3900	14.2200	14.2200	-1.524%	8	593	-54.712%
2026-03-05	14.3400	14.4400	14.2800	14.4400	-8.317%	23	590	-55.402%
2026-03-04	15.7500	15.7500	15.7500	15.7500	-13.699%	1	593	-59.111%
2026-02-27	18.5200	18.5200	18.2500	18.2500	+18.123%	12	594	-64.712%
2026-02-19	15.5000	15.5000	15.4500	15.4500	-3.438%	4	594	-58.317%
2026-02-13	15.3500	16.0000	15.3500	16.0000	+6.809%	16	595	-59.750%
2026-02-12	15.0000	15.0000	14.9800	14.9800	-7.531%	3	595	-57.009%
2026-02-11	16.2000	16.2000	16.2000	16.2000	+8.000%	1	593	-60.247%
2026-02-04	15.0000	15.0000	15.0000	15.0000	-1.961%	2	594	-57.067%
2026-02-03	15.0000	15.3000	15.0000	15.3000	+5.372%	2	592	-57.908%
2026-01-30	15.9100	15.9100	14.5200	14.5200	-24.375%	11	590	-55.647%
2026-01-29	19.2000	19.2000	19.2000	19.2000	-5.419%	1	587	-66.458%
2026-01-26	20.3000	20.3000	20.3000	20.3000	+10.147%	1	586	-68.276%
2026-01-22	19.4000	19.4000	18.4300	18.4300	-3.255%	5	586	-65.057%
2026-01-21	19.0500	19.0500	19.0500	19.0500	+21.881%	5	581	-66.194%
2026-01-16	15.7400	15.7400	15.6300	15.6300	-1.076%	4	575	-58.797%
2026-01-15	15.2000	15.8000	15.2000	15.8000	+2.798%	2	575	-59.241%
2026-01-13	15.3700	15.3700	15.3700	15.3700	+1.385%	1	574	-58.100%
2026-01-12	15.1600	15.1600	15.1600	15.1600	+15.285%	1	574	-57.520%
2026-01-09	13.1500	13.1500	13.1500	13.1500	+4.365%	5	573	-51.027%
2026-01-08	12.6000	12.6000	12.6000	12.6000	+3.363%	8	578	-48.889%
2026-01-06	12.1900	12.1900	12.1900	12.1900	-0.894%	3	586	-47.170%
2025-12-22	12.3000	12.3000	12.3000	12.3000	+20.944%	1	583	-47.642%
2025-12-10	10.1700	10.1700	10.1700	10.1700	-6.697%	1	582	-36.676%
2025-12-09	10.3000	10.9000	10.3000	10.9000	+3.810%	3	582	-40.917%
2025-12-05	10.9900	10.9900	10.5000	10.5000	-11.092%	31	580	-38.667%
2025-12-01	11.6700	11.8100	11.6700	11.8100	+23.021%	2	580	-45.470%
2025-11-28	9.6000	9.6000	9.6000	9.6000	-10.864%	1	582	-32.917%
2025-11-26	10.7700	10.7700	10.7700	10.7700	+8.788%	1	582	-40.204%
2025-11-25	9.2700	9.9000	9.2700	9.9000	+37.119%	3	582	-34.949%
2025-11-24	7.2200	7.2200	7.2200	7.2200	-13.533%	1	581	-10.803%
2025-11-21	8.3500	8.3500	8.3500	8.3500	-2.339%	1	581	-22.874%
2025-11-20	8.7200	8.7200	8.5500	8.5500	-8.556%	8	581	-24.678%
2025-11-19	9.2500	9.3500	9.2500	9.3500	-5.841%	2	589	-31.123%
2025-11-18	8.4000	9.9300	8.4000	9.9300	+12.841%	20	589	-35.146%
2025-11-17	8.7600	8.8000	8.7600	8.8000	-5.274%	2	588	-26.818%
2025-11-14	9.5000	9.5000	9.1800	9.2900	+5.568%	23	589	-30.678%
2025-11-11	8.8000	8.8000	8.8000	8.8000	+12.532%	1	577	-26.818%
2025-11-07	7.8200	7.8200	7.8200	7.8200	-2.250%	1	578	-17.647%
2025-11-06	8.2000	8.2000	8.0000	8.0000	-1.478%	2	577	-19.500%
2025-11-05	8.1200	8.1200	8.1200	8.1200	+1.500%	2	577	-20.690%
2025-11-03	8.0000	8.0000	8.0000	8.0000	+6.383%	1	575	-19.500%
2025-10-31	7.5200	7.5200	7.5200	7.5200	-8.848%	1	575	-14.362%
2025-10-22	8.2500	8.2500	8.2500	8.2500	+9.854%	2	574	-21.939%
2025-10-21	8.2000	8.2000	7.3400	7.5100	-20.529%	506	572	-14.248%
2025-10-20	9.3000	9.8000	9.3000	9.4500	+29.452%	3	83	-31.852%
2025-10-09	8.1700	8.2900	7.2500	7.3000	-17.045%	10	83	-11.781%
2025-10-08	8.9000	8.9000	8.8000	8.8000	+1.734%	2	77	-26.818%
2025-10-07	8.6500	8.6500	8.6500	8.6500	-3.567%	1	77	-25.549%
2025-10-06	9.0000	9.0000	8.9700	8.9700	+3.103%	11	77	-28.205%
2025-10-02	8.7000	8.7000	8.7000	8.7000	+6.098%	1	75	-25.977%
2025-09-29	8.2000	8.2000	8.2000	8.2000	-0.606%	1	75	-21.463%
2025-09-23	8.4100	8.4100	8.2500	8.2500	+5.230%	34	74	-21.939%
2025-09-22	7.5000	7.8400	7.4500	7.8400	+9.650%	14	52	-17.857%
2025-09-19	6.9000	7.1500	6.9000	7.1500	+9.160%	21	52	-9.930%
2025-09-17	6.7000	6.8900	6.5500	6.5500	-5.483%	22	32	-1.679%
2025-09-16	6.9300	6.9300	6.9300	6.9300	-4.414%	5	10	-7.071%
2025-09-15	6.9600	7.2500	6.9600	7.2500	0.000%	5	5	-11.172%