Dark

KGC20280121C30
KGC Jan 21 2028 30.00 Call (KGC280121C00030000)
option OPRA

EOD

Jul 30, 2026

3.80-5.000%(-0.20)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.8000	3.8000	3.7000	3.8000	-5.000%	41	3,229	0.000%
2026-07-29	4.4000	4.4000	3.6400	4.0000	-1.235%	23	3,249	-5.000%
2026-07-28	3.8600	4.0500	3.8600	4.0500	-3.571%	24	3,249	-6.173%
2026-07-27	4.3000	4.3000	4.2000	4.2000	+2.439%	47	3,247	-9.524%
2026-07-23	4.2000	4.2000	4.1000	4.1000	-11.828%	36	3,221	-7.317%
2026-07-22	4.4000	4.6500	4.4000	4.6500	+22.368%	4	3,221	-18.280%
2026-07-21	3.8000	3.8000	3.8000	3.8000	+2.981%	3	3,220	0.000%
2026-07-20	3.6000	3.8000	3.6000	3.6900	-11.933%	26	3,220	+2.981%
2026-07-17	3.9000	4.1900	3.8500	4.1900	+8.831%	11	3,216	-9.308%
2026-07-16	5.1000	5.1000	3.7700	3.8500	-9.412%	81	3,215	-1.299%
2026-07-15	4.2500	4.2500	4.2500	4.2500	+6.250%	6	3,237	-10.588%
2026-07-14	4.3500	4.3500	4.0000	4.0000	-3.614%	8	3,231	-5.000%
2026-07-13	4.1500	4.1500	4.1500	4.1500	-8.590%	7	3,224	-8.434%
2026-07-10	4.4500	4.5500	4.4500	4.5400	-0.220%	18	3,217	-16.300%
2026-07-09	4.6000	4.6000	4.4500	4.5500	+12.346%	4	3,233	-16.484%
2026-07-08	4.0500	4.0500	4.0500	4.0500	-11.957%	16	3,235	-6.173%
2026-07-07	4.5000	4.6000	4.5000	4.6000	-3.361%	4	3,235	-17.391%
2026-07-02	5.2000	5.2000	4.7600	4.7600	+6.966%	6	3,239	-20.168%
2026-07-01	4.7000	4.7300	4.4500	4.4500	+0.451%	27	3,239	-14.607%
2026-06-30	4.2000	4.6500	4.1500	4.4300	-0.449%	6	3,259	-14.221%
2026-06-29	4.7000	4.7000	4.0300	4.4500	-9.736%	26	3,258	-14.607%
2026-06-26	4.9300	4.9300	4.9300	4.9300	+4.894%	1	3,261	-22.921%
2026-06-25	4.9000	4.9000	4.7000	4.7000	+2.174%	108	3,260	-19.149%
2026-06-24	4.6300	4.6700	4.4000	4.6000	-12.381%	69	3,301	-17.391%
2026-06-23	5.5000	5.5000	5.1000	5.2500	-10.256%	35	3,292	-27.619%
2026-06-18	6.3000	6.3000	5.8500	5.8500	-13.971%	4	3,287	-35.043%
2026-06-17	7.4800	7.4800	6.8000	6.8000	-0.730%	18	3,287	-44.118%
2026-06-15	7.4900	7.4900	6.5200	6.8500	+20.175%	38	3,287	-44.526%
2026-06-12	6.1500	6.1500	5.5000	5.7000	+9.615%	44	3,283	-33.333%
2026-06-11	4.8400	5.5000	4.6500	5.2000	+9.474%	90	3,266	-26.923%
2026-06-10	5.0000	5.1000	4.7500	4.7500	-8.124%	59	3,283	-20.000%
2026-06-09	5.8000	5.8000	5.1700	5.1700	-7.679%	11	3,235	-26.499%
2026-06-08	6.2400	6.2400	5.6000	5.6000	-8.943%	33	3,244	-32.143%
2026-06-05	6.8400	6.8400	5.9000	6.1500	-19.079%	53	3,245	-38.211%
2026-06-04	7.7500	7.7500	7.6000	7.6000	+5.556%	10	3,225	-50.000%
2026-06-03	7.5000	7.5000	7.2000	7.2000	-3.226%	3	3,225	-47.222%
2026-06-02	7.6000	7.6000	7.2000	7.4400	-7.000%	3	3,224	-48.925%
2026-06-01	8.2500	8.2500	7.7000	8.0000	-4.762%	45	3,225	-52.500%
2026-05-29	8.5000	8.5000	7.8600	8.4000	+5.000%	7	3,221	-54.762%
2026-05-28	8.0000	8.0000	8.0000	8.0000	+8.108%	2	3,221	-52.500%
2026-05-27	7.4000	7.4000	7.4000	7.4000	-5.128%	1	3,221	-48.649%
2026-05-26	8.0000	8.0000	7.8000	7.8000	+8.333%	4	3,221	-51.282%
2026-05-22	7.4000	7.4000	7.2000	7.2000	-1.370%	2	3,221	-47.222%
2026-05-21	7.7000	7.7000	7.3000	7.3000	+1.108%	40	3,221	-47.945%
2026-05-20	6.8500	7.3800	6.8500	7.2200	+7.761%	3	3,221	-47.368%
2026-05-19	7.0500	7.0500	6.7000	6.7000	-10.667%	6	3,221	-43.284%
2026-05-18	7.5000	7.5000	7.5000	7.5000	+3.306%	1	3,221	-49.333%
2026-05-15	7.9000	8.1000	7.2600	7.2600	-20.220%	33	3,221	-47.658%
2026-05-14	9.9000	9.9000	9.1000	9.1000	-6.186%	29	3,220	-58.242%
2026-05-13	9.5900	9.7000	9.3000	9.7000	+5.435%	3	3,220	-60.825%
2026-05-12	9.3000	9.3000	8.9000	9.2000	+5.747%	3	3,220	-58.696%
2026-05-07	9.7000	9.7000	8.7000	8.7000	-5.229%	2	3,220	-56.322%
2026-05-06	8.7000	9.1800	8.7000	9.1800	+19.221%	17	3,220	-58.606%
2026-05-05	7.7000	7.7000	7.7000	7.7000	0.000%	10	3,220	-50.649%
2026-05-04	7.7000	7.7000	7.7000	7.7000	-5.983%	1	3,220	-50.649%
2026-05-01	8.0000	8.7500	8.0000	8.1900	-6.932%	139	3,199	-53.602%
2026-04-30	8.8000	9.5000	8.8000	8.8000	-0.227%	6	3,199	-56.818%
2026-04-28	9.0000	9.5000	8.6600	8.8200	-11.089%	38	3,199	-56.916%
2026-04-27	9.8000	9.9200	9.8000	9.9200	-3.220%	11	3,197	-61.694%
2026-04-24	10.0000	10.2500	10.0000	10.2500	-2.381%	16	3,197	-62.927%
2026-04-22	10.5000	10.5000	10.5000	10.5000	+2.941%	1	3,197	-63.810%
2026-04-21	11.3500	11.5000	10.2000	10.2000	-14.069%	10	3,193	-62.745%
2026-04-17	12.4500	12.5000	11.8700	11.8700	+6.937%	16	3,193	-67.987%
2026-04-16	11.1000	11.1000	11.1000	11.1000	+0.909%	20	3,193	-65.766%
2026-04-10	11.0000	11.0000	11.0000	11.0000	0.000%	6	3,193	-65.455%
2026-04-09	11.0000	11.0000	11.0000	11.0000	+0.457%	2	3,193	-65.455%
2026-04-08	10.9500	10.9500	10.9500	10.9500	+14.301%	1	3,193	-65.297%
2026-04-06	9.5000	9.5800	9.5000	9.5800	-0.725%	2	3,194	-60.334%
2026-04-02	9.5000	9.6500	9.5000	9.6500	+13.529%	2	3,195	-60.622%
2026-04-01	8.5000	8.5000	8.5000	8.5000	-7.104%	1	3,195	-55.294%
2026-03-31	8.6000	9.1500	8.4500	9.1500	+20.395%	24	3,195	-58.470%
2026-03-30	7.6000	7.6000	7.6000	7.6000	-10.588%	8	3,194	-50.000%
2026-03-27	8.2300	8.5000	8.0000	8.5000	+10.390%	4	3,194	-55.294%
2026-03-26	7.9500	8.0000	7.7000	7.7000	-6.098%	114	3,194	-50.649%
2026-03-25	8.5100	8.8000	8.2000	8.2000	+7.895%	8	3,204	-53.659%
2026-03-23	7.6000	7.6000	7.6000	7.6000	+13.602%	1	3,204	-50.000%
2026-03-20	6.6900	6.6900	6.6900	6.6900	-7.597%	10	3,204	-43.199%
2026-03-19	7.4000	7.4600	7.0600	7.2400	-18.192%	19	3,204	-47.514%
2026-03-18	8.6800	8.8500	8.3100	8.8500	-9.694%	64	3,198	-57.062%
2026-03-17	9.8600	9.8600	9.8000	9.8000	+2.083%	2	3,229	-61.224%
2026-03-16	10.2000	10.2000	9.3000	9.6000	-1.031%	71	3,230	-60.417%
2026-03-13	10.6000	10.6000	9.7000	9.7000	-11.009%	75	3,230	-60.825%
2026-03-11	10.0000	10.9100	10.0000	10.9000	+3.810%	9	3,232	-65.138%
2026-03-09	9.9000	10.5000	9.9000	10.5000	-1.130%	9	3,228	-63.810%
2026-03-05	11.0000	11.0000	10.6200	10.6200	-7.652%	12	3,228	-64.218%
2026-03-03	11.4000	11.6900	11.4000	11.5000	-20.690%	9	3,238	-66.957%
2026-03-02	16.7500	16.7500	14.5000	14.5000	+0.346%	4	3,238	-73.793%
2026-02-27	14.0000	14.4500	14.0000	14.4500	+7.037%	11	3,236	-73.702%
2026-02-25	13.5000	13.5000	13.5000	13.5000	+21.076%	3	3,236	-71.852%
2026-02-20	11.0000	11.1500	10.7600	11.1500	-4.045%	52	3,236	-65.919%
2026-02-19	11.5800	11.6200	11.5800	11.6200	+9.623%	6	3,241	-67.298%
2026-02-17	10.6000	10.6000	10.6000	10.6000	-13.115%	5	3,241	-64.151%
2026-02-13	11.4700	12.2000	11.4700	12.2000	+7.394%	58	3,242	-68.852%
2026-02-12	12.0400	12.2600	11.3600	11.3600	-6.885%	168	3,242	-66.549%
2026-02-11	12.9000	12.9000	12.2000	12.2000	+2.954%	32	3,345	-68.852%
2026-02-10	12.0000	12.2000	11.8500	11.8500	+0.851%	190	3,345	-67.932%
2026-02-09	11.7500	11.7500	11.6100	11.7500	+4.911%	76	3,468	-67.660%
2026-02-06	11.2000	11.2000	11.2000	11.2000	+9.268%	13	3,538	-66.071%
2026-02-05	10.2500	10.2500	10.2500	10.2500	-9.292%	2	3,536	-62.927%
2026-02-04	11.9000	11.9000	11.0300	11.3000	-3.830%	21	3,536	-66.372%
2026-02-03	11.2000	11.7500	11.2000	11.7500	+15.196%	38	3,536	-67.660%
2026-02-02	10.0000	10.2000	10.0000	10.2000	-7.273%	3	3,536	-62.745%
2026-01-30	12.4000	12.4000	11.0000	11.0000	-21.429%	21	3,536	-65.455%
2026-01-29	15.8000	15.8000	13.5000	14.0000	-11.111%	68	3,525	-72.857%
2026-01-28	16.2000	16.2000	15.0000	15.7500	+6.780%	51	3,524	-75.873%
2026-01-27	14.7500	14.7500	14.7500	14.7500	-6.940%	1	3,524	-74.237%
2026-01-26	16.5000	16.5000	15.8500	15.8500	+10.376%	13	3,524	-76.025%
2026-01-23	14.3600	14.3600	14.3600	14.3600	-0.347%	4	3,524	-73.538%
2026-01-22	13.9000	14.4100	13.8500	14.4100	+2.929%	27	3,524	-73.629%
2026-01-21	13.8000	14.2300	13.8000	14.0000	0.000%	11	3,524	-72.857%
2026-01-20	12.8000	14.0000	12.8000	14.0000	+16.667%	7	3,524	-72.857%
2026-01-16	11.9100	12.0000	11.5000	12.0000	-0.826%	41	3,523	-68.333%
2026-01-14	12.1000	12.1000	12.1000	12.1000	+3.154%	10	3,523	-68.595%
2026-01-13	11.6000	11.7300	11.5800	11.7300	+6.636%	255	3,523	-67.604%
2026-01-12	10.8500	11.0100	10.8500	11.0000	+11.111%	187	3,773	-65.455%
2026-01-09	9.8700	10.2000	9.8700	9.9000	+4.211%	81	3,948	-61.616%
2026-01-08	9.5000	9.5000	9.1500	9.5000	+11.765%	19	4,023	-60.000%
2026-01-07	8.5000	8.5000	8.5000	8.5000	-8.602%	1	4,023	-55.294%
2026-01-06	8.4700	9.3000	8.4700	9.3000	+12.727%	243	4,023	-59.140%
2026-01-05	8.3000	8.5200	8.2500	8.2500	+10.000%	471	4,676	-53.939%
2026-01-02	7.4000	7.5500	7.3000	7.5000	-3.846%	52	4,676	-49.333%
2025-12-31	6.8000	7.9800	6.7500	7.8000	-4.294%	183	4,694	-51.282%
2025-12-30	8.1500	8.1500	8.1500	8.1500	+5.844%	10	4,694	-53.374%
2025-12-29	8.1100	8.1100	7.7000	7.7000	-12.500%	51	4,694	-50.649%
2025-12-26	8.7100	8.8500	8.7100	8.8000	+0.917%	24	4,691	-56.818%
2025-12-24	8.7200	8.7200	8.7200	8.7200	+1.395%	10	4,682	-56.422%
2025-12-22	9.0000	9.0000	8.3000	8.6000	+7.500%	366	4,682	-55.814%
2025-12-19	8.3000	8.3000	8.0000	8.0000	+3.896%	126	4,875	-52.500%
2025-12-16	7.7000	7.7000	7.7000	7.7000	-1.282%	1	4,875	-50.649%
2025-12-15	8.0800	8.0800	7.8000	7.8000	+4.000%	2	4,875	-51.282%
2025-12-12	8.5400	8.5400	7.5000	7.5000	-9.639%	17	4,874	-49.333%
2025-12-11	7.4300	8.3000	7.4300	8.3000	+9.934%	201	4,874	-54.217%
2025-12-10	7.2500	7.5500	7.1300	7.5500	+7.857%	122	5,074	-49.669%
2025-12-09	7.2500	7.2500	7.0000	7.0000	+4.478%	33	5,074	-45.714%
2025-12-08	7.0000	7.3000	6.7000	6.7000	-12.189%	10	5,073	-43.284%
2025-12-05	7.9800	7.9800	7.6300	7.6300	+3.528%	111	5,073	-50.197%
2025-12-04	7.0500	7.7700	7.0300	7.3700	-3.534%	1,157	5,184	-48.440%
2025-12-03	7.7000	7.8200	7.4900	7.6400	-0.131%	1,252	6,627	-50.262%
2025-12-02	8.2700	8.2700	7.6000	7.6500	-6.707%	212	7,527	-50.327%
2025-12-01	8.2500	8.9500	8.0500	8.2000	+1.110%	235	7,725	-53.659%
2025-11-28	7.8000	8.1100	7.8000	8.1100	+11.096%	306	7,921	-53.144%
2025-11-26	7.5000	7.5200	7.3000	7.3000	+4.286%	314	8,406	-47.945%
2025-11-25	7.2900	7.2900	6.8500	7.0000	+21.317%	78	8,406	-45.714%
2025-11-21	5.7700	5.7700	5.7700	5.7700	-6.483%	10	8,332	-34.142%
2025-11-19	6.1700	6.1700	6.1700	6.1700	-7.910%	15	8,342	-38.412%
2025-11-14	6.5000	6.7000	6.5000	6.7000	+1.515%	12	8,357	-43.284%
2025-11-12	6.7500	6.7500	6.6000	6.6000	+6.796%	9	8,357	-42.424%
2025-11-11	6.4200	6.4200	6.1800	6.1800	-0.483%	5	8,357	-38.511%
2025-11-10	6.2000	6.4500	6.2000	6.2100	+12.297%	14	8,360	-38.808%
2025-11-06	5.5300	5.5300	5.5300	5.5300	+0.545%	1	8,358	-31.284%
2025-11-05	5.5300	5.5300	5.5000	5.5000	+12.245%	2	8,358	-30.909%
2025-10-29	5.2000	5.2000	4.9000	4.9000	+1.031%	15	8,358	-22.449%
2025-10-28	4.8500	4.8500	4.8500	4.8500	+1.891%	1	8,358	-21.649%
2025-10-27	4.9900	4.9900	4.4000	4.7600	-19.322%	46	8,323	-20.168%
2025-10-23	5.4500	5.9000	5.4500	5.9000	+16.142%	6	8,323	-35.593%
2025-10-22	5.0200	5.0800	5.0200	5.0800	+2.626%	21	8,322	-25.197%
2025-10-21	5.6000	5.6000	4.9000	4.9500	-26.119%	51	8,322	-23.232%
2025-10-20	6.7000	6.7000	6.7000	6.7000	+9.836%	8	8,297	-43.284%
2025-10-17	7.0000	7.0000	5.8500	6.1000	-22.785%	48	8,297	-37.705%
2025-10-16	7.4600	7.9000	7.4600	7.9000	+13.669%	46	8,267	-51.899%
2025-10-15	7.0000	7.0000	6.9500	6.9500	+12.097%	13	8,232	-45.324%
2025-10-14	5.9900	6.2000	5.9000	6.2000	+6.897%	14	8,232	-38.710%
2025-10-13	5.8000	5.8000	5.8000	5.8000	+11.538%	1	8,232	-34.483%
2025-10-10	5.2500	5.4000	5.1500	5.2000	-4.587%	35	8,232	-26.923%
2025-10-09	5.6000	5.6000	5.4500	5.4500	-9.167%	11	8,246	-30.275%
2025-10-08	6.0000	6.0500	5.8700	6.0000	+1.695%	85	8,246	-36.667%
2025-10-07	5.7500	5.9000	5.7500	5.9000	-1.667%	11	8,196	-35.593%
2025-10-06	6.7000	6.7000	6.0000	6.0000	+7.527%	7	8,196	-36.667%
2025-10-02	6.1000	6.1000	5.5800	5.5800	-2.957%	13	8,195	-31.900%
2025-10-01	5.8000	5.8000	5.7500	5.7500	+1.054%	2	8,191	-33.913%
2025-09-30	5.6900	5.6900	5.6900	5.6900	+4.404%	4	8,190	-33.216%
2025-09-29	5.6000	5.6800	5.3000	5.4500	+5.416%	20	8,190	-30.275%
2025-09-26	5.0500	5.3500	5.0500	5.1700	+5.295%	10	8,185	-26.499%
2025-09-25	4.9500	5.0300	4.9100	4.9100	-0.808%	27	8,185	-22.607%
2025-09-24	5.4000	5.4000	4.9500	4.9500	-10.811%	413	8,178	-23.232%
2025-09-23	5.6000	5.6000	5.4700	5.5500	+5.313%	316	7,776	-31.532%
2025-09-22	5.2600	5.2700	4.8500	5.2700	+9.792%	1,421	7,476	-27.894%
2025-09-19	4.5000	4.8000	4.4100	4.8000	+12.941%	901	6,073	-20.833%
2025-09-18	4.0000	4.2500	4.0000	4.2500	-1.163%	2	5,420	-10.588%
2025-09-17	4.3000	4.3000	4.1000	4.3000	-0.232%	4	5,421	-11.628%
2025-09-16	4.8300	4.8300	4.3100	4.3100	-7.312%	1,722	5,421	-11.833%
2025-09-15	4.5000	4.7600	4.5000	4.6500	0.000%	3,757	3,700	-18.280%