Dark

KGC20280121C27
KGC Jan 21 2028 27.00 Call (KGC280121C00027000)
option OPRA

EOD

Jul 27, 2026

4.92-10.055%(-0.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	4.9200	4.9200	4.9200	4.9200	-10.055%	2	558	0.000%
2026-07-22	5.4700	5.4700	5.4700	5.4700	+24.318%	5	560	-10.055%
2026-07-20	4.4500	4.4500	4.4000	4.4000	-4.139%	10	560	+11.818%
2026-07-16	4.5900	4.5900	4.5900	4.5900	-15.314%	8	555	+7.190%
2026-07-10	4.8000	5.4200	4.8000	5.4200	+10.612%	2	563	-9.225%
2026-07-08	5.2000	5.2000	4.9000	4.9000	-14.783%	8	565	+0.408%
2026-07-02	5.7500	5.7500	5.7500	5.7500	+1.411%	2	555	-14.435%
2026-07-01	5.5800	5.6700	5.5800	5.6700	+10.311%	10	555	-13.228%
2026-06-29	5.2000	5.2000	5.1400	5.1400	-19.688%	5	546	-4.280%
2026-06-23	6.4000	6.4000	6.4000	6.4000	-5.325%	207	549	-23.125%
2026-06-22	6.7600	6.7600	6.7600	6.7600	-16.233%	1	342	-27.219%
2026-06-16	7.2400	8.0700	7.2400	8.0700	+4.129%	8	343	-39.033%
2026-06-15	7.7500	7.7500	7.7500	7.7500	+25.000%	1	341	-36.516%
2026-06-09	6.4200	6.4200	6.1000	6.2000	-12.676%	25	340	-20.645%
2026-06-05	7.4200	7.4200	7.1000	7.1000	-20.670%	10	325	-30.704%
2026-06-02	8.9500	8.9500	8.9500	8.9500	+0.902%	25	316	-45.028%
2026-06-01	8.8700	8.8700	8.8700	8.8700	+0.795%	8	301	-44.532%
2026-05-27	8.5000	9.1500	8.5000	8.8000	+4.887%	13	293	-44.091%
2026-05-18	8.3900	8.3900	8.3900	8.3900	-1.294%	1	302	-41.359%
2026-05-15	8.4500	8.5000	8.4000	8.5000	-16.256%	18	302	-42.118%
2026-05-14	10.1500	10.1500	10.1500	10.1500	+16.801%	1	283	-51.527%
2026-05-05	8.6900	8.6900	8.6900	8.6900	-2.360%	10	283	-43.383%
2026-05-04	8.9000	8.9000	8.9000	8.9000	-5.016%	1	283	-44.719%
2026-05-01	9.3700	9.3700	9.3700	9.3700	-14.818%	10	272	-47.492%
2026-04-30	11.0000	11.0000	11.0000	11.0000	+10.553%	12	272	-55.273%
2026-04-29	10.0000	10.0000	9.9500	9.9500	-14.592%	5	260	-50.553%
2026-04-24	11.1000	11.6500	11.1000	11.6500	+0.086%	9	255	-57.768%
2026-04-23	11.6400	11.6400	11.6400	11.6400	-7.472%	28	262	-57.732%
2026-04-16	12.4800	12.5800	12.4800	12.5800	+0.640%	2	234	-60.890%
2026-04-13	12.5000	12.5000	12.5000	12.5000	+30.208%	55	234	-60.640%
2026-03-31	9.6000	9.6000	9.6000	9.6000	+10.092%	3	225	-48.750%
2026-03-30	8.7200	8.7200	8.7200	8.7200	-7.234%	1	228	-43.578%
2026-03-25	9.4000	9.4000	9.4000	9.4000	+7.062%	6	228	-47.660%
2026-03-24	8.5000	8.8000	8.1000	8.7800	+4.028%	20	228	-43.964%
2026-03-19	8.5000	8.5000	8.4400	8.4400	-10.213%	25	227	-41.706%
2026-03-18	9.7000	9.7000	9.4000	9.4000	-14.701%	6	223	-47.660%
2026-03-16	11.0200	11.0200	11.0200	11.0200	-8.775%	4	227	-55.354%
2026-03-12	12.0800	12.0800	12.0800	12.0800	+11.439%	1	227	-59.272%
2026-03-09	11.1000	11.1000	10.8400	10.8400	-28.449%	20	227	-54.613%
2026-02-27	15.1500	15.1500	15.1500	15.1500	+3.061%	20	220	-67.525%
2026-02-25	14.7000	14.7000	14.7000	14.7000	+14.397%	25	240	-66.531%
2026-02-19	12.9800	12.9800	12.8500	12.8500	-6.545%	3	240	-61.712%
2026-02-18	13.7500	13.7500	13.7500	13.7500	+5.203%	4	240	-64.218%
2026-02-13	13.0700	13.0700	13.0700	13.0700	+3.730%	9	227	-62.357%
2026-02-03	12.6000	12.6000	12.6000	12.6000	+8.621%	10	227	-60.952%
2026-02-02	11.6000	11.6000	11.6000	11.6000	-6.300%	1	235	-57.586%
2026-01-30	14.1900	14.1900	12.3800	12.3800	-29.298%	12	235	-60.258%
2026-01-26	17.5100	17.5100	17.5100	17.5100	+10.195%	2	237	-71.902%
2026-01-22	15.8900	15.8900	15.8900	15.8900	+25.613%	6	239	-69.037%
2026-01-15	12.6500	12.6500	12.6500	12.6500	+27.136%	1	239	-61.107%
2026-01-07	9.9500	9.9500	9.9500	9.9500	+8.506%	45	239	-50.553%
2025-12-31	9.1700	9.1700	9.1700	9.1700	+1.663%	3	216	-46.347%
2025-12-30	9.1000	9.3400	9.0200	9.0200	+6.118%	5	216	-45.455%
2025-12-29	9.1700	9.1700	8.5000	8.5000	-15.842%	6	216	-42.118%
2025-12-26	10.1000	10.1000	10.1000	10.1000	+5.208%	2	210	-51.287%
2025-12-22	9.6000	9.6000	9.6000	9.6000	+1.053%	2	210	-48.750%
2025-12-19	9.5000	9.9000	9.5000	9.5000	+7.466%	6	212	-48.211%
2025-12-17	8.8400	8.8400	8.8400	8.8400	-1.339%	2	207	-44.344%
2025-12-15	8.9600	8.9600	8.9600	8.9600	-0.444%	20	207	-45.089%
2025-12-12	9.0000	9.0000	9.0000	9.0000	-4.255%	1	217	-45.333%
2025-12-11	9.5700	9.5700	9.4000	9.4000	+6.576%	5	217	-47.660%
2025-12-04	8.8200	8.8200	8.8200	8.8200	+3.158%	1	217	-44.218%
2025-12-03	8.8500	8.8500	8.5000	8.5500	-5.000%	51	218	-42.456%
2025-12-02	9.0000	9.0000	9.0000	9.0000	-1.854%	1	189	-45.333%
2025-11-28	9.4500	9.4500	9.1700	9.1700	+10.883%	6	189	-46.347%
2025-11-26	8.1700	8.2700	8.1700	8.2700	+6.026%	2	182	-40.508%
2025-11-24	7.8000	7.8000	7.8000	7.8000	+6.849%	2	182	-36.923%
2025-11-18	7.4000	7.4000	7.3000	7.3000	-1.351%	2	182	-32.603%
2025-11-17	7.5000	7.5000	7.4000	7.4000	+0.407%	2	181	-33.514%
2025-11-13	7.5000	7.5000	7.3700	7.3700	-1.206%	2	181	-33.243%
2025-11-12	7.7000	7.7000	7.4600	7.4600	+15.659%	140	181	-34.048%
2025-11-11	6.4500	6.4500	6.4500	6.4500	-10.417%	1	42	-23.721%
2025-11-10	7.2000	7.2000	7.2000	7.2000	+22.034%	10	42	-31.667%
2025-10-22	5.9000	5.9000	5.9000	5.9000	+2.609%	1	32	-16.610%
2025-10-21	5.7500	5.7500	5.7500	5.7500	-24.935%	4	32	-14.435%
2025-10-16	7.6600	7.6600	7.6600	7.6600	-5.432%	20	32	-35.770%
2025-10-15	8.0000	8.1000	8.0000	8.1000	+12.971%	9	24	-39.259%
2025-10-14	7.1500	7.1700	7.1500	7.1700	+3.913%	11	26	-31.381%
2025-10-13	7.0000	7.0000	6.9000	6.9000	+2.222%	6	15	-28.696%
2025-10-09	6.7500	6.7500	6.7500	6.7500	-0.735%	1	10	-27.111%
2025-10-07	6.7500	6.8000	6.7500	6.8000	-3.546%	6	9	-27.647%
2025-10-06	7.0500	7.0500	7.0500	7.0500	+33.019%	1	3	-30.213%
2025-09-19	5.3000	5.3000	5.3000	5.3000	+3.922%	1	3	-7.170%
2025-09-17	4.8600	5.1000	4.8600	5.1000	0.000%	2	2	-3.529%