Dark

KGC20280121C25
KGC Jan 21 2028 25.00 Call (KGC280121C00025000)
option OPRA

EOD

Sep 29, 2026

5.600.000%(0.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.6300	5.6300	5.6000	5.6000	0.000%	3	706	0.000%
2026-09-28	5.7300	5.7400	5.6000	5.6000	-4.274%	22	706	0.000%
2026-09-24	6.7800	6.7800	5.6500	5.8500	-28.133%	197	705	-4.274%
2026-09-23	8.1400	8.1400	8.1400	8.1400	-4.235%	1	552	-31.204%
2026-09-22	8.5000	8.5000	8.5000	8.5000	+2.410%	12	553	-34.118%
2026-09-21	8.3000	8.3000	8.3000	8.3000	-4.046%	1	565	-32.530%
2026-09-14	8.2000	8.6500	8.2000	8.6500	-6.989%	10	566	-35.260%
2026-09-11	9.3000	9.3000	9.3000	9.3000	-7.000%	1	574	-39.785%
2026-09-10	10.0000	10.0000	10.0000	10.0000	-7.322%	2	573	-44.000%
2026-09-09	10.7900	10.7900	10.7900	10.7900	-0.093%	1	571	-48.100%
2026-09-04	10.8000	10.8000	10.8000	10.8000	+3.349%	2	571	-48.148%
2026-09-02	10.4500	10.4500	10.4500	10.4500	+1.852%	1	571	-46.411%
2026-09-01	10.2600	10.2600	10.2600	10.2600	+0.391%	1	570	-45.419%
2026-08-31	10.2200	10.2200	10.2200	10.2200	-15.467%	1	569	-45.205%
2026-08-26	12.1500	12.1500	12.0900	12.0900	-0.902%	16	569	-53.681%
2026-08-25	12.2000	12.2000	12.2000	12.2000	-0.813%	10	555	-54.098%
2026-08-24	12.7000	12.7500	12.2000	12.3000	-0.806%	29	555	-54.472%
2026-08-21	12.0000	12.4000	11.9000	12.4000	+13.242%	12	579	-54.839%
2026-08-20	10.9200	10.9500	10.9200	10.9500	+18.378%	3	591	-48.858%
2026-08-19	8.7200	9.8000	8.7200	9.2500	+19.664%	8	593	-39.459%
2026-08-18	7.7300	7.7300	7.7300	7.7300	-5.617%	3	594	-27.555%
2026-08-17	8.1900	8.1900	8.1900	8.1900	+5.000%	50	594	-31.624%
2026-08-14	7.8000	7.8000	7.8000	7.8000	+1.299%	4	644	-28.205%
2026-08-13	8.1500	8.1500	7.7000	7.7000	-3.145%	3	644	-27.273%
2026-08-12	8.1900	8.1900	7.9500	7.9500	-3.049%	2	643	-29.560%
2026-08-10	8.3500	8.3500	8.1000	8.2000	+2.500%	53	642	-31.707%
2026-08-07	7.9400	8.3000	7.5500	8.0000	+16.788%	16	641	-30.000%
2026-08-06	6.9000	6.9000	6.8500	6.8500	+0.735%	11	640	-18.248%
2026-08-05	6.2000	6.8300	6.2000	6.8000	+28.302%	10	640	-17.647%
2026-08-03	5.2000	5.3000	5.2000	5.3000	+4.331%	3	642	+5.660%
2026-07-30	5.4700	5.4700	5.0100	5.0800	-5.047%	24	641	+10.236%
2026-07-29	5.7200	5.7200	5.0000	5.3500	-4.973%	30	648	+4.673%
2026-07-28	5.6300	5.6300	5.6300	5.6300	-2.931%	1	650	-0.533%
2026-07-27	6.1000	6.1000	5.7000	5.8000	-4.132%	83	650	-3.448%
2026-07-24	6.0000	6.0500	6.0000	6.0500	+7.080%	5	650	-7.438%
2026-07-23	5.7000	5.7000	5.6500	5.6500	-7.377%	41	646	-0.885%
2026-07-22	6.2000	6.2000	6.1000	6.1000	+21.756%	45	636	-8.197%
2026-07-20	5.0500	5.2500	5.0100	5.0100	-1.957%	21	608	+11.776%
2026-07-17	5.1100	5.1100	5.1100	5.1100	-6.239%	1	593	+9.589%
2026-07-16	6.5900	6.5900	5.2300	5.4500	-6.838%	53	593	+2.752%
2026-07-15	6.3300	6.3800	5.7900	5.8500	-1.681%	29	552	-4.274%
2026-07-14	6.2500	6.2500	5.9500	5.9500	+0.847%	15	552	-5.882%
2026-07-10	5.9000	5.9000	5.9000	5.9000	-3.279%	19	551	-5.085%
2026-07-09	5.9000	6.1000	5.7800	6.1000	+17.308%	5	551	-8.197%
2026-07-08	6.0000	6.0000	5.2000	5.2000	-10.499%	9	551	+7.692%
2026-07-07	5.8000	5.8500	5.8000	5.8100	-22.533%	11	551	-3.614%
2026-07-06	7.2900	7.5000	6.7600	7.5000	+11.940%	29	552	-25.333%
2026-07-02	6.7000	6.7000	6.7000	6.7000	+7.372%	7	552	-16.418%
2026-07-01	7.1000	7.1000	6.2400	6.2400	+8.522%	12	552	-10.256%
2026-06-30	6.3600	6.3600	5.5000	5.7500	-4.959%	11	547	-2.609%
2026-06-29	6.8500	6.8500	6.0500	6.0500	+3.242%	3	546	-7.438%
2026-06-24	6.0000	6.2700	5.8600	5.8600	-16.405%	78	546	-4.437%
2026-06-23	7.7500	7.7500	7.0100	7.0100	-12.375%	2	550	-20.114%
2026-06-18	8.0000	8.0000	8.0000	8.0000	-11.602%	25	550	-30.000%
2026-06-17	9.0500	9.0500	9.0500	9.0500	0.000%	10	550	-38.122%
2026-06-16	9.0500	9.0500	9.0500	9.0500	+5.110%	8	550	-38.122%
2026-06-15	8.6100	8.6100	8.6100	8.6100	+25.693%	10	550	-34.959%
2026-06-11	7.1700	7.2500	6.8500	6.8500	+10.306%	3	550	-18.248%
2026-06-10	7.0000	7.0000	6.0000	6.2100	-10.647%	17	550	-9.823%
2026-06-09	7.5100	7.7900	6.9500	6.9500	-18.903%	18	550	-19.424%
2026-06-08	7.8000	8.5700	7.6800	8.5700	+15.034%	6	550	-34.656%
2026-06-05	7.4500	7.4500	7.4500	7.4500	-22.638%	1	550	-24.832%
2026-06-01	9.3000	9.6300	9.3000	9.6300	+2.995%	5	550	-41.848%
2026-05-27	9.3500	9.3500	9.3500	9.3500	0.000%	30	552	-40.107%
2026-05-22	9.4500	9.4500	9.3500	9.3500	-1.058%	2	552	-40.107%
2026-05-18	9.4600	9.4600	9.4100	9.4500	-2.678%	4	552	-40.741%
2026-05-15	9.7100	9.7100	9.7100	9.7100	-16.149%	1	552	-42.327%
2026-05-14	11.5800	11.5800	11.5800	11.5800	+1.579%	1	551	-51.641%
2026-05-13	11.4000	11.4000	11.4000	11.4000	-8.873%	1	552	-50.877%
2026-05-11	12.2800	12.5100	12.2800	12.5100	+4.250%	4	552	-55.236%
2026-05-05	9.9500	12.0000	9.9500	12.0000	+23.967%	26	552	-53.333%
2026-05-04	9.6700	9.6800	9.6700	9.6800	-12.000%	2	552	-42.149%
2026-05-01	10.4000	11.0000	10.4000	11.0000	+2.326%	20	561	-49.091%
2026-04-30	10.5800	10.7500	10.5800	10.7500	-4.444%	23	561	-47.907%
2026-04-29	11.2500	11.2500	11.2500	11.2500	+3.211%	1	561	-50.222%
2026-04-28	11.0000	12.2500	10.7600	10.9000	-15.830%	11	561	-48.624%
2026-04-24	12.5000	12.9500	12.4000	12.9500	+3.600%	13	561	-56.757%
2026-04-22	12.5000	12.5000	12.5000	12.5000	-10.394%	1	561	-55.200%
2026-04-14	14.0000	14.0000	13.9500	13.9500	+4.966%	35	561	-59.857%
2026-04-13	13.2500	13.2900	13.2500	13.2900	-0.225%	12	561	-57.863%
2026-04-10	13.2000	13.3200	13.2000	13.3200	+5.714%	11	566	-57.958%
2026-04-09	12.8000	12.8000	12.6000	12.6000	-3.226%	103	568	-55.556%
2026-04-08	13.0200	13.0200	13.0200	13.0200	+7.603%	1	634	-56.989%
2026-04-01	12.4000	12.5000	12.1000	12.1000	+28.042%	17	634	-53.719%
2026-03-27	9.5000	9.5000	9.4500	9.4500	+1.613%	41	647	-40.741%
2026-03-24	9.6100	9.6100	9.3000	9.3000	0.000%	28	647	-39.785%
2026-03-23	8.9000	9.3000	8.8500	9.3000	+11.645%	13	634	-39.785%
2026-03-20	9.0200	9.0200	8.3300	8.3300	-5.017%	3	638	-32.773%
2026-03-19	8.9500	8.9500	8.7700	8.7700	-16.476%	112	641	-36.146%
2026-03-18	10.5000	10.5000	10.5000	10.5000	-16.865%	12	598	-46.667%
2026-03-12	13.5000	13.5000	12.6300	12.6300	-7.132%	2	610	-55.661%
2026-03-10	13.6000	13.6000	13.6000	13.6000	+3.976%	1	609	-58.824%
2026-03-09	13.0800	13.0800	13.0800	13.0800	-7.562%	1	609	-57.187%
2026-03-04	14.1500	14.1500	14.1500	14.1500	-1.872%	1	610	-60.424%
2026-03-03	14.4000	14.4200	14.4000	14.4200	-14.675%	6	611	-61.165%
2026-03-02	16.9000	16.9000	16.9000	16.9000	+3.049%	2	615	-66.864%
2026-02-27	16.8100	16.8600	16.4000	16.4000	+0.306%	22	616	-65.854%
2026-02-26	15.9000	16.3500	15.9000	16.3500	+2.188%	31	631	-65.749%
2026-02-25	16.0000	16.0000	16.0000	16.0000	-1.235%	11	590	-65.000%
2026-02-24	16.1200	16.3500	16.1200	16.2000	+12.344%	14	590	-65.432%
2026-02-23	14.4200	14.4200	14.4200	14.4200	+5.255%	1	585	-61.165%
2026-02-20	13.7000	14.0000	13.7000	13.7000	+1.256%	8	585	-59.124%
2026-02-17	13.5300	13.5300	13.5300	13.5300	-1.814%	1	577	-58.610%
2026-02-13	13.7000	14.0000	13.7000	13.7800	-7.826%	12	582	-59.361%
2026-02-12	14.9500	14.9500	14.9500	14.9500	+3.819%	5	582	-62.542%
2026-02-10	14.7500	14.7500	14.4000	14.4000	+0.348%	4	579	-61.111%
2026-02-09	14.4000	14.4000	14.2000	14.3500	+9.962%	30	580	-60.976%
2026-02-05	12.9000	13.0500	12.8400	13.0500	-6.786%	67	602	-57.088%
2026-02-03	13.8000	14.0000	13.8000	14.0000	+17.647%	6	596	-60.000%
2026-02-02	12.5000	12.5000	11.9000	11.9000	-8.462%	16	592	-52.941%
2026-01-30	13.6500	13.6500	13.0000	13.0000	-20.732%	6	583	-56.923%
2026-01-29	18.2000	18.2000	16.3000	16.4000	-11.351%	8	583	-65.854%
2026-01-28	18.5000	18.5000	18.5000	18.5000	+3.991%	1	583	-69.730%
2026-01-27	17.7900	17.7900	17.7900	17.7900	-2.946%	2	583	-68.522%
2026-01-26	19.0500	19.0500	18.2000	18.3300	+10.622%	3	583	-69.449%
2026-01-23	16.5700	16.5700	16.5700	16.5700	-3.099%	3	584	-66.204%
2026-01-22	17.3000	17.3000	17.1000	17.1000	+6.542%	15	584	-67.251%
2026-01-21	16.9000	16.9000	16.0500	16.0500	-3.661%	3	574	-65.109%
2026-01-20	14.0000	16.8000	14.0000	16.6600	+16.994%	11	574	-66.387%
2026-01-16	14.2000	14.2400	14.2000	14.2400	+1.860%	11	575	-60.674%
2026-01-15	14.0000	14.0000	13.9800	13.9800	-1.549%	10	575	-59.943%
2026-01-14	14.0500	14.2000	14.0500	14.2000	+2.527%	6	571	-60.563%
2026-01-13	12.3500	13.8500	12.3500	13.8500	+8.203%	60	568	-59.567%
2026-01-12	12.8000	12.8000	12.8000	12.8000	+8.475%	1	622	-56.250%
2026-01-09	11.8000	11.8000	11.8000	11.8000	+0.426%	1	623	-52.542%
2026-01-08	11.7500	11.7500	11.7500	11.7500	+12.981%	2	624	-52.340%
2026-01-07	10.4000	10.4000	10.4000	10.4000	-5.455%	1	624	-46.154%
2026-01-06	10.8000	11.0000	10.8000	11.0000	+10.000%	155	625	-49.091%
2025-12-31	10.0000	10.0000	10.0000	10.0000	-1.961%	1	471	-44.000%
2025-12-30	10.1300	10.6500	10.1300	10.2000	+4.615%	5	471	-45.098%
2025-12-29	9.3200	9.7500	9.2200	9.7500	-0.205%	12	471	-42.564%
2025-12-18	9.7700	9.7700	9.7700	9.7700	+6.196%	1	462	-42.682%
2025-12-16	9.2000	9.2000	9.2000	9.2000	-10.766%	7	461	-39.130%
2025-12-11	10.2500	10.3100	10.2500	10.3100	+13.671%	2	461	-45.684%
2025-12-10	8.8000	9.0700	8.8000	9.0700	+0.221%	3	461	-38.258%
2025-12-09	9.1000	9.1000	8.8500	9.0500	+3.193%	23	460	-38.122%
2025-12-08	9.4400	9.4400	8.3400	8.7700	-9.307%	167	459	-36.146%
2025-12-02	9.6700	9.6700	9.6700	9.6700	-3.106%	1	464	-42.089%
2025-12-01	9.9800	9.9800	9.9800	9.9800	-3.013%	1	464	-43.888%
2025-11-28	9.7500	10.2900	9.7000	10.2900	+11.003%	8	464	-45.578%
2025-11-26	8.9300	9.2700	8.7800	9.2700	+26.122%	4	466	-39.590%
2025-11-21	7.3500	7.3500	7.3500	7.3500	0.000%	74	466	-23.810%
2025-11-20	8.1200	8.1200	7.3500	7.3500	-10.584%	3	540	-23.810%
2025-11-19	8.2200	8.2200	8.2200	8.2200	+5.385%	100	540	-31.873%
2025-11-17	7.7000	8.0000	7.4000	7.8000	-3.822%	34	640	-28.205%
2025-11-14	8.2500	8.2500	7.7100	8.1100	+0.996%	171	654	-30.949%
2025-11-13	8.0300	8.0300	8.0300	8.0300	-10.778%	2	540	-30.262%
2025-11-12	8.5000	9.0000	8.5000	9.0000	+26.761%	26	540	-37.778%
2025-11-05	7.1000	7.1000	7.1000	7.1000	+14.516%	7	516	-21.127%
2025-11-04	6.2000	6.2000	6.2000	6.2000	-6.061%	1	509	-9.677%
2025-10-31	6.6000	6.6000	6.6000	6.6000	-5.036%	24	508	-15.152%
2025-10-30	6.6300	6.9500	6.2000	6.9500	+12.097%	76	494	-19.424%
2025-10-28	6.2000	6.2000	6.2000	6.2000	-8.148%	2	425	-9.677%
2025-10-27	6.9000	6.9000	6.7000	6.7500	-0.442%	5	425	-17.037%
2025-10-24	7.3300	7.3300	6.7800	6.7800	-8.871%	24	425	-17.404%
2025-10-23	6.7300	7.4400	6.7300	7.4400	+18.095%	6	406	-24.731%
2025-10-22	6.3000	6.3000	6.3000	6.3000	0.000%	1	405	-11.111%
2025-10-21	6.7800	6.7800	6.1900	6.3000	-25.444%	8	404	-11.111%
2025-10-20	8.2000	8.4500	8.2000	8.4500	+5.625%	65	397	-33.728%
2025-10-17	7.7000	8.0000	7.7000	8.0000	-13.043%	2	346	-30.000%
2025-10-16	9.2000	9.2000	9.2000	9.2000	+9.916%	1	345	-39.130%
2025-10-15	8.0000	8.6600	8.0000	8.3700	+3.975%	5	345	-33.094%
2025-10-13	7.1000	8.0500	7.1000	8.0500	+18.382%	6	346	-30.435%
2025-10-10	6.8000	6.8000	6.8000	6.8000	-10.172%	1	343	-17.647%
2025-10-08	7.6500	7.7500	7.5700	7.5700	+2.297%	115	343	-26.024%
2025-10-07	7.4000	7.4000	7.4000	7.4000	-3.268%	1	347	-24.324%
2025-10-06	7.7600	7.8000	7.6500	7.6500	+4.082%	123	346	-26.797%
2025-10-03	7.3500	7.3500	7.3500	7.3500	+3.521%	10	342	-23.810%
2025-10-02	7.7600	7.7600	7.0000	7.1000	-2.069%	8	332	-21.127%
2025-09-30	7.2200	7.2500	7.0000	7.2500	+3.571%	43	326	-22.759%
2025-09-29	7.1000	7.1800	7.0000	7.0000	+4.790%	28	285	-20.000%
2025-09-26	6.7000	6.7000	6.6700	6.6800	+2.454%	88	308	-16.168%
2025-09-25	6.5000	6.5200	6.5000	6.5200	+3.165%	14	248	-14.110%
2025-09-24	7.0000	7.0000	6.3200	6.3200	-9.714%	22	235	-11.392%
2025-09-23	7.0000	7.1700	7.0000	7.0000	+3.093%	43	222	-20.000%
2025-09-22	6.5000	6.7900	6.5000	6.7900	+8.466%	149	181	-17.526%
2025-09-19	5.7500	6.2600	5.7500	6.2600	+15.926%	5	106	-10.543%
2025-09-18	5.4500	5.4500	5.4000	5.4000	-2.703%	18	103	+3.704%
2025-09-17	5.6800	5.6800	5.5500	5.5500	-3.478%	87	91	+0.901%
2025-09-16	5.7500	5.7500	5.7500	5.7500	-4.643%	2	4	-2.609%
2025-09-15	6.1000	6.1000	6.0300	6.0300	0.000%	2	2	-7.131%