Dark

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

EOD

Sep 28, 2026

5.15+2.386%(+0.12)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	4.8000	5.1600	4.8000	5.1500	+2.386%	15	580	0.000%
2026-09-24	6.0000	6.0000	5.0300	5.0300	-29.155%	5	591	+2.386%
2026-09-23	7.0000	7.1000	6.9700	7.1000	-5.080%	5	586	-27.465%
2026-09-22	7.4800	7.4800	7.4800	7.4800	+1.769%	2	587	-31.150%
2026-09-21	7.6400	7.6400	7.1600	7.3500	-3.289%	31	585	-29.932%
2026-09-18	7.5800	7.6400	7.5700	7.6000	-3.797%	14	597	-32.237%
2026-09-17	7.9000	7.9000	7.9000	7.9000	+5.333%	5	590	-34.810%
2026-09-14	7.5300	7.7500	7.5000	7.5000	-11.765%	10	590	-31.333%
2026-09-10	8.5000	8.5000	8.5000	8.5000	-8.108%	1	590	-39.412%
2026-09-09	9.2500	9.2500	9.2500	9.2500	-4.046%	1	590	-44.324%
2026-09-08	9.6400	9.6400	9.6400	9.6400	-5.490%	1	589	-46.577%
2026-09-04	10.2000	10.2000	10.2000	10.2000	+3.030%	1	589	-49.510%
2026-09-03	9.5000	9.9000	9.5000	9.9000	+5.319%	3	589	-47.980%
2026-09-01	9.4000	9.4000	9.4000	9.4000	+1.184%	1	590	-45.213%
2026-08-31	9.4200	9.4200	9.2900	9.2900	-7.285%	15	590	-44.564%
2026-08-28	10.0200	10.0200	10.0200	10.0200	-10.054%	1	595	-48.603%
2026-08-26	11.1400	11.1400	11.1400	11.1400	+2.673%	9	595	-53.770%
2026-08-21	11.0400	11.0400	10.8500	10.8500	+10.714%	8	586	-52.535%
2026-08-20	9.8000	9.8000	9.8000	9.8000	+16.945%	4	586	-47.449%
2026-08-19	8.7000	8.7000	8.3800	8.3800	+21.449%	6	589	-38.544%
2026-08-18	6.9000	6.9000	6.9000	6.9000	-6.122%	1	586	-25.362%
2026-08-17	7.3500	7.3500	7.3500	7.3500	+5.000%	4	585	-29.932%
2026-08-14	7.0000	7.0000	7.0000	7.0000	0.000%	3	581	-26.429%
2026-08-13	7.5000	7.5000	7.0000	7.0000	-2.643%	6	578	-26.429%
2026-08-12	7.1900	7.1900	7.1900	7.1900	+1.986%	12	572	-28.373%
2026-08-07	7.2000	7.2000	7.0500	7.0500	+18.487%	10	560	-26.950%
2026-08-06	5.9500	5.9500	5.9500	5.9500	+20.935%	2	560	-13.445%
2026-07-27	4.9200	4.9200	4.9200	4.9200	-10.055%	2	558	+4.675%
2026-07-22	5.4700	5.4700	5.4700	5.4700	+24.318%	5	560	-5.850%
2026-07-20	4.4500	4.4500	4.4000	4.4000	-4.139%	10	560	+17.045%
2026-07-16	4.5900	4.5900	4.5900	4.5900	-15.314%	8	555	+12.200%
2026-07-10	4.8000	5.4200	4.8000	5.4200	+10.612%	2	563	-4.982%
2026-07-08	5.2000	5.2000	4.9000	4.9000	-14.783%	8	565	+5.102%
2026-07-02	5.7500	5.7500	5.7500	5.7500	+1.411%	2	555	-10.435%
2026-07-01	5.5800	5.6700	5.5800	5.6700	+10.311%	10	555	-9.171%
2026-06-29	5.2000	5.2000	5.1400	5.1400	-19.688%	5	546	+0.195%
2026-06-23	6.4000	6.4000	6.4000	6.4000	-5.325%	207	549	-19.531%
2026-06-22	6.7600	6.7600	6.7600	6.7600	-16.233%	1	342	-23.817%
2026-06-16	7.2400	8.0700	7.2400	8.0700	+4.129%	8	343	-36.183%
2026-06-15	7.7500	7.7500	7.7500	7.7500	+25.000%	1	341	-33.548%
2026-06-09	6.4200	6.4200	6.1000	6.2000	-12.676%	25	340	-16.935%
2026-06-05	7.4200	7.4200	7.1000	7.1000	-20.670%	10	325	-27.465%
2026-06-02	8.9500	8.9500	8.9500	8.9500	+0.902%	25	316	-42.458%
2026-06-01	8.8700	8.8700	8.8700	8.8700	+0.795%	8	301	-41.939%
2026-05-27	8.5000	9.1500	8.5000	8.8000	+4.887%	13	293	-41.477%
2026-05-18	8.3900	8.3900	8.3900	8.3900	-1.294%	1	302	-38.617%
2026-05-15	8.4500	8.5000	8.4000	8.5000	-16.256%	18	302	-39.412%
2026-05-14	10.1500	10.1500	10.1500	10.1500	+16.801%	1	283	-49.261%
2026-05-05	8.6900	8.6900	8.6900	8.6900	-2.360%	10	283	-40.736%
2026-05-04	8.9000	8.9000	8.9000	8.9000	-5.016%	1	283	-42.135%
2026-05-01	9.3700	9.3700	9.3700	9.3700	-14.818%	10	272	-45.037%
2026-04-30	11.0000	11.0000	11.0000	11.0000	+10.553%	12	272	-53.182%
2026-04-29	10.0000	10.0000	9.9500	9.9500	-14.592%	5	260	-48.241%
2026-04-24	11.1000	11.6500	11.1000	11.6500	+0.086%	9	255	-55.794%
2026-04-23	11.6400	11.6400	11.6400	11.6400	-7.472%	28	262	-55.756%
2026-04-16	12.4800	12.5800	12.4800	12.5800	+0.640%	2	234	-59.062%
2026-04-13	12.5000	12.5000	12.5000	12.5000	+30.208%	55	234	-58.800%
2026-03-31	9.6000	9.6000	9.6000	9.6000	+10.092%	3	225	-46.354%
2026-03-30	8.7200	8.7200	8.7200	8.7200	-7.234%	1	228	-40.940%
2026-03-25	9.4000	9.4000	9.4000	9.4000	+7.062%	6	228	-45.213%
2026-03-24	8.5000	8.8000	8.1000	8.7800	+4.028%	20	228	-41.344%
2026-03-19	8.5000	8.5000	8.4400	8.4400	-10.213%	25	227	-38.981%
2026-03-18	9.7000	9.7000	9.4000	9.4000	-14.701%	6	223	-45.213%
2026-03-16	11.0200	11.0200	11.0200	11.0200	-8.775%	4	227	-53.267%
2026-03-12	12.0800	12.0800	12.0800	12.0800	+11.439%	1	227	-57.368%
2026-03-09	11.1000	11.1000	10.8400	10.8400	-28.449%	20	227	-52.491%
2026-02-27	15.1500	15.1500	15.1500	15.1500	+3.061%	20	220	-66.007%
2026-02-25	14.7000	14.7000	14.7000	14.7000	+14.397%	25	240	-64.966%
2026-02-19	12.9800	12.9800	12.8500	12.8500	-6.545%	3	240	-59.922%
2026-02-18	13.7500	13.7500	13.7500	13.7500	+5.203%	4	240	-62.545%
2026-02-13	13.0700	13.0700	13.0700	13.0700	+3.730%	9	227	-60.597%
2026-02-03	12.6000	12.6000	12.6000	12.6000	+8.621%	10	227	-59.127%
2026-02-02	11.6000	11.6000	11.6000	11.6000	-6.300%	1	235	-55.603%
2026-01-30	14.1900	14.1900	12.3800	12.3800	-29.298%	12	235	-58.401%
2026-01-26	17.5100	17.5100	17.5100	17.5100	+10.195%	2	237	-70.588%
2026-01-22	15.8900	15.8900	15.8900	15.8900	+25.613%	6	239	-67.590%
2026-01-15	12.6500	12.6500	12.6500	12.6500	+27.136%	1	239	-59.289%
2026-01-07	9.9500	9.9500	9.9500	9.9500	+8.506%	45	239	-48.241%
2025-12-31	9.1700	9.1700	9.1700	9.1700	+1.663%	3	216	-43.839%
2025-12-30	9.1000	9.3400	9.0200	9.0200	+6.118%	5	216	-42.905%
2025-12-29	9.1700	9.1700	8.5000	8.5000	-15.842%	6	216	-39.412%
2025-12-26	10.1000	10.1000	10.1000	10.1000	+5.208%	2	210	-49.010%
2025-12-22	9.6000	9.6000	9.6000	9.6000	+1.053%	2	210	-46.354%
2025-12-19	9.5000	9.9000	9.5000	9.5000	+7.466%	6	212	-45.789%
2025-12-17	8.8400	8.8400	8.8400	8.8400	-1.339%	2	207	-41.742%
2025-12-15	8.9600	8.9600	8.9600	8.9600	-0.444%	20	207	-42.522%
2025-12-12	9.0000	9.0000	9.0000	9.0000	-4.255%	1	217	-42.778%
2025-12-11	9.5700	9.5700	9.4000	9.4000	+6.576%	5	217	-45.213%
2025-12-04	8.8200	8.8200	8.8200	8.8200	+3.158%	1	217	-41.610%
2025-12-03	8.8500	8.8500	8.5000	8.5500	-5.000%	51	218	-39.766%
2025-12-02	9.0000	9.0000	9.0000	9.0000	-1.854%	1	189	-42.778%
2025-11-28	9.4500	9.4500	9.1700	9.1700	+10.883%	6	189	-43.839%
2025-11-26	8.1700	8.2700	8.1700	8.2700	+6.026%	2	182	-37.727%
2025-11-24	7.8000	7.8000	7.8000	7.8000	+6.849%	2	182	-33.974%
2025-11-18	7.4000	7.4000	7.3000	7.3000	-1.351%	2	182	-29.452%
2025-11-17	7.5000	7.5000	7.4000	7.4000	+0.407%	2	181	-30.405%
2025-11-13	7.5000	7.5000	7.3700	7.3700	-1.206%	2	181	-30.122%
2025-11-12	7.7000	7.7000	7.4600	7.4600	+15.659%	140	181	-30.965%
2025-11-11	6.4500	6.4500	6.4500	6.4500	-10.417%	1	42	-20.155%
2025-11-10	7.2000	7.2000	7.2000	7.2000	+22.034%	10	42	-28.472%
2025-10-22	5.9000	5.9000	5.9000	5.9000	+2.609%	1	32	-12.712%
2025-10-21	5.7500	5.7500	5.7500	5.7500	-24.935%	4	32	-10.435%
2025-10-16	7.6600	7.6600	7.6600	7.6600	-5.432%	20	32	-32.768%
2025-10-15	8.0000	8.1000	8.0000	8.1000	+12.971%	9	24	-36.420%
2025-10-14	7.1500	7.1700	7.1500	7.1700	+3.913%	11	26	-28.173%
2025-10-13	7.0000	7.0000	6.9000	6.9000	+2.222%	6	15	-25.362%
2025-10-09	6.7500	6.7500	6.7500	6.7500	-0.735%	1	10	-23.704%
2025-10-07	6.7500	6.8000	6.7500	6.8000	-3.546%	6	9	-24.265%
2025-10-06	7.0500	7.0500	7.0500	7.0500	+33.019%	1	3	-26.950%
2025-09-19	5.3000	5.3000	5.3000	5.3000	+3.922%	1	3	-2.830%
2025-09-17	4.8600	5.1000	4.8600	5.1000	0.000%	2	2	+0.980%