Dark

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

EOD

Sep 28, 2026

4.10-6.818%(-0.30)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	4.0000	4.1000	4.0000	4.1000	-6.818%	34	2,752	0.000%
2026-09-25	4.4500	4.4500	4.3500	4.4000	+6.024%	118	2,728	-6.818%
2026-09-24	5.5000	5.5000	4.1500	4.1500	-30.833%	151	2,790	-1.205%
2026-09-23	6.0000	6.0000	5.9500	6.0000	-6.977%	3	2,735	-31.667%
2026-09-22	6.2500	6.4500	6.2500	6.4500	+2.381%	21	2,734	-36.434%
2026-09-18	6.4500	6.5000	6.3000	6.3000	-5.547%	9	2,724	-34.921%
2026-09-17	6.4000	6.8200	6.4000	6.6700	+7.063%	107	2,721	-38.531%
2026-09-16	6.6700	6.9700	6.1500	6.2300	-4.885%	313	2,824	-34.189%
2026-09-14	6.3500	6.7000	6.3000	6.5500	-6.429%	1,343	2,972	-37.405%
2026-09-11	7.6000	7.6000	7.0000	7.0000	0.000%	262	3,527	-41.429%
2026-09-10	7.1000	7.1000	7.0000	7.0000	-10.256%	15	3,585	-41.429%
2026-09-09	7.9700	8.0300	7.7500	7.8000	-0.637%	9	3,582	-47.436%
2026-09-08	8.4000	8.4000	7.8500	7.8500	-5.193%	274	3,577	-47.771%
2026-09-04	8.3000	8.4500	8.2800	8.2800	-4.277%	208	3,129	-50.483%
2026-09-03	9.1000	9.1000	8.3000	8.6500	+8.805%	17	3,129	-52.601%
2026-09-02	8.2000	8.2000	7.9500	7.9500	+7.432%	15	3,121	-48.428%
2026-09-01	7.5500	7.7000	7.3800	7.4000	-8.075%	14	3,119	-44.595%
2026-08-31	8.2800	8.2800	8.0000	8.0500	-5.516%	17	3,110	-49.068%
2026-08-28	9.0700	9.0700	8.5200	8.5200	-9.362%	8	3,097	-51.878%
2026-08-27	9.3000	9.5200	8.7700	9.4000	-1.571%	268	3,096	-56.383%
2026-08-26	9.6200	9.6200	9.2500	9.5500	-4.975%	82	3,189	-57.068%
2026-08-25	10.0300	10.0500	9.9500	10.0500	+1.208%	64	3,200	-59.204%
2026-08-24	10.0000	10.4000	9.9300	9.9300	+2.371%	16	3,170	-58.711%
2026-08-21	9.0500	9.7100	9.0000	9.7000	+14.118%	136	3,175	-57.732%
2026-08-20	7.5000	8.5000	7.5000	8.5000	+14.865%	21	3,164	-51.765%
2026-08-19	7.0000	7.6700	7.0000	7.4000	+20.325%	35	3,156	-44.595%
2026-08-17	5.9500	6.4000	5.8500	6.1500	+4.237%	274	3,168	-33.333%
2026-08-14	6.1000	6.1000	5.8000	5.9000	+5.357%	10	3,223	-30.508%
2026-08-13	5.6000	5.6000	5.6000	5.6000	-9.677%	1	3,226	-26.786%
2026-08-12	6.2000	6.2000	6.0400	6.2000	+5.085%	7	3,227	-33.871%
2026-08-11	6.1000	6.1000	5.8000	5.9000	+3.509%	18	3,228	-30.508%
2026-08-10	6.0000	6.1200	5.7000	5.7000	-7.317%	14	3,226	-28.070%
2026-08-07	6.2000	6.2000	5.9000	6.1500	+26.804%	12	3,233	-33.333%
2026-08-06	5.0000	5.2000	4.8500	4.8500	-3.000%	13	3,230	-15.464%
2026-08-05	5.0000	5.0000	5.0000	5.0000	+25.000%	1	3,237	-18.000%
2026-08-04	5.0000	5.0000	4.0000	4.0000	+11.111%	22	3,238	+2.500%
2026-08-03	3.6000	3.6500	3.5500	3.6000	+7.463%	21	3,238	+13.889%
2026-07-31	3.5000	3.5000	3.3500	3.3500	-11.842%	9	3,238	+22.388%
2026-07-30	3.8000	3.8000	3.7000	3.8000	-5.000%	41	3,229	+7.895%
2026-07-29	4.4000	4.4000	3.6400	4.0000	-1.235%	23	3,249	+2.500%
2026-07-28	3.8600	4.0500	3.8600	4.0500	-3.571%	24	3,249	+1.235%
2026-07-27	4.3000	4.3000	4.2000	4.2000	+2.439%	47	3,247	-2.381%
2026-07-23	4.2000	4.2000	4.1000	4.1000	-11.828%	36	3,221	0.000%
2026-07-22	4.4000	4.6500	4.4000	4.6500	+22.368%	4	3,221	-11.828%
2026-07-21	3.8000	3.8000	3.8000	3.8000	+2.981%	3	3,220	+7.895%
2026-07-20	3.6000	3.8000	3.6000	3.6900	-11.933%	26	3,220	+11.111%
2026-07-17	3.9000	4.1900	3.8500	4.1900	+8.831%	11	3,216	-2.148%
2026-07-16	5.1000	5.1000	3.7700	3.8500	-9.412%	81	3,215	+6.494%
2026-07-15	4.2500	4.2500	4.2500	4.2500	+6.250%	6	3,237	-3.529%
2026-07-14	4.3500	4.3500	4.0000	4.0000	-3.614%	8	3,231	+2.500%
2026-07-13	4.1500	4.1500	4.1500	4.1500	-8.590%	7	3,224	-1.205%
2026-07-10	4.4500	4.5500	4.4500	4.5400	-0.220%	18	3,217	-9.692%
2026-07-09	4.6000	4.6000	4.4500	4.5500	+12.346%	4	3,233	-9.890%
2026-07-08	4.0500	4.0500	4.0500	4.0500	-11.957%	16	3,235	+1.235%
2026-07-07	4.5000	4.6000	4.5000	4.6000	-3.361%	4	3,235	-10.870%
2026-07-02	5.2000	5.2000	4.7600	4.7600	+6.966%	6	3,239	-13.866%
2026-07-01	4.7000	4.7300	4.4500	4.4500	+0.451%	27	3,239	-7.865%
2026-06-30	4.2000	4.6500	4.1500	4.4300	-0.449%	6	3,259	-7.449%
2026-06-29	4.7000	4.7000	4.0300	4.4500	-9.736%	26	3,258	-7.865%
2026-06-26	4.9300	4.9300	4.9300	4.9300	+4.894%	1	3,261	-16.836%
2026-06-25	4.9000	4.9000	4.7000	4.7000	+2.174%	108	3,260	-12.766%
2026-06-24	4.6300	4.6700	4.4000	4.6000	-12.381%	69	3,301	-10.870%
2026-06-23	5.5000	5.5000	5.1000	5.2500	-10.256%	35	3,292	-21.905%
2026-06-18	6.3000	6.3000	5.8500	5.8500	-13.971%	4	3,287	-29.915%
2026-06-17	7.4800	7.4800	6.8000	6.8000	-0.730%	18	3,287	-39.706%
2026-06-15	7.4900	7.4900	6.5200	6.8500	+20.175%	38	3,287	-40.146%
2026-06-12	6.1500	6.1500	5.5000	5.7000	+9.615%	44	3,283	-28.070%
2026-06-11	4.8400	5.5000	4.6500	5.2000	+9.474%	90	3,266	-21.154%
2026-06-10	5.0000	5.1000	4.7500	4.7500	-8.124%	59	3,283	-13.684%
2026-06-09	5.8000	5.8000	5.1700	5.1700	-7.679%	11	3,235	-20.696%
2026-06-08	6.2400	6.2400	5.6000	5.6000	-8.943%	33	3,244	-26.786%
2026-06-05	6.8400	6.8400	5.9000	6.1500	-19.079%	53	3,245	-33.333%
2026-06-04	7.7500	7.7500	7.6000	7.6000	+5.556%	10	3,225	-46.053%
2026-06-03	7.5000	7.5000	7.2000	7.2000	-3.226%	3	3,225	-43.056%
2026-06-02	7.6000	7.6000	7.2000	7.4400	-7.000%	3	3,224	-44.892%
2026-06-01	8.2500	8.2500	7.7000	8.0000	-4.762%	45	3,225	-48.750%
2026-05-29	8.5000	8.5000	7.8600	8.4000	+5.000%	7	3,221	-51.190%
2026-05-28	8.0000	8.0000	8.0000	8.0000	+8.108%	2	3,221	-48.750%
2026-05-27	7.4000	7.4000	7.4000	7.4000	-5.128%	1	3,221	-44.595%
2026-05-26	8.0000	8.0000	7.8000	7.8000	+8.333%	4	3,221	-47.436%
2026-05-22	7.4000	7.4000	7.2000	7.2000	-1.370%	2	3,221	-43.056%
2026-05-21	7.7000	7.7000	7.3000	7.3000	+1.108%	40	3,221	-43.836%
2026-05-20	6.8500	7.3800	6.8500	7.2200	+7.761%	3	3,221	-43.213%
2026-05-19	7.0500	7.0500	6.7000	6.7000	-10.667%	6	3,221	-38.806%
2026-05-18	7.5000	7.5000	7.5000	7.5000	+3.306%	1	3,221	-45.333%
2026-05-15	7.9000	8.1000	7.2600	7.2600	-20.220%	33	3,221	-43.526%
2026-05-14	9.9000	9.9000	9.1000	9.1000	-6.186%	29	3,220	-54.945%
2026-05-13	9.5900	9.7000	9.3000	9.7000	+5.435%	3	3,220	-57.732%
2026-05-12	9.3000	9.3000	8.9000	9.2000	+5.747%	3	3,220	-55.435%
2026-05-07	9.7000	9.7000	8.7000	8.7000	-5.229%	2	3,220	-52.874%
2026-05-06	8.7000	9.1800	8.7000	9.1800	+19.221%	17	3,220	-55.338%
2026-05-05	7.7000	7.7000	7.7000	7.7000	0.000%	10	3,220	-46.753%
2026-05-04	7.7000	7.7000	7.7000	7.7000	-5.983%	1	3,220	-46.753%
2026-05-01	8.0000	8.7500	8.0000	8.1900	-6.932%	139	3,199	-49.939%
2026-04-30	8.8000	9.5000	8.8000	8.8000	-0.227%	6	3,199	-53.409%
2026-04-28	9.0000	9.5000	8.6600	8.8200	-11.089%	38	3,199	-53.515%
2026-04-27	9.8000	9.9200	9.8000	9.9200	-3.220%	11	3,197	-58.669%
2026-04-24	10.0000	10.2500	10.0000	10.2500	-2.381%	16	3,197	-60.000%
2026-04-22	10.5000	10.5000	10.5000	10.5000	+2.941%	1	3,197	-60.952%
2026-04-21	11.3500	11.5000	10.2000	10.2000	-14.069%	10	3,193	-59.804%
2026-04-17	12.4500	12.5000	11.8700	11.8700	+6.937%	16	3,193	-65.459%
2026-04-16	11.1000	11.1000	11.1000	11.1000	+0.909%	20	3,193	-63.063%
2026-04-10	11.0000	11.0000	11.0000	11.0000	0.000%	6	3,193	-62.727%
2026-04-09	11.0000	11.0000	11.0000	11.0000	+0.457%	2	3,193	-62.727%
2026-04-08	10.9500	10.9500	10.9500	10.9500	+14.301%	1	3,193	-62.557%
2026-04-06	9.5000	9.5800	9.5000	9.5800	-0.725%	2	3,194	-57.203%
2026-04-02	9.5000	9.6500	9.5000	9.6500	+13.529%	2	3,195	-57.513%
2026-04-01	8.5000	8.5000	8.5000	8.5000	-7.104%	1	3,195	-51.765%
2026-03-31	8.6000	9.1500	8.4500	9.1500	+20.395%	24	3,195	-55.191%
2026-03-30	7.6000	7.6000	7.6000	7.6000	-10.588%	8	3,194	-46.053%
2026-03-27	8.2300	8.5000	8.0000	8.5000	+10.390%	4	3,194	-51.765%
2026-03-26	7.9500	8.0000	7.7000	7.7000	-6.098%	114	3,194	-46.753%
2026-03-25	8.5100	8.8000	8.2000	8.2000	+7.895%	8	3,204	-50.000%
2026-03-23	7.6000	7.6000	7.6000	7.6000	+13.602%	1	3,204	-46.053%
2026-03-20	6.6900	6.6900	6.6900	6.6900	-7.597%	10	3,204	-38.714%
2026-03-19	7.4000	7.4600	7.0600	7.2400	-18.192%	19	3,204	-43.370%
2026-03-18	8.6800	8.8500	8.3100	8.8500	-9.694%	64	3,198	-53.672%
2026-03-17	9.8600	9.8600	9.8000	9.8000	+2.083%	2	3,229	-58.163%
2026-03-16	10.2000	10.2000	9.3000	9.6000	-1.031%	71	3,230	-57.292%
2026-03-13	10.6000	10.6000	9.7000	9.7000	-11.009%	75	3,230	-57.732%
2026-03-11	10.0000	10.9100	10.0000	10.9000	+3.810%	9	3,232	-62.385%
2026-03-09	9.9000	10.5000	9.9000	10.5000	-1.130%	9	3,228	-60.952%
2026-03-05	11.0000	11.0000	10.6200	10.6200	-7.652%	12	3,228	-61.394%
2026-03-03	11.4000	11.6900	11.4000	11.5000	-20.690%	9	3,238	-64.348%
2026-03-02	16.7500	16.7500	14.5000	14.5000	+0.346%	4	3,238	-71.724%
2026-02-27	14.0000	14.4500	14.0000	14.4500	+7.037%	11	3,236	-71.626%
2026-02-25	13.5000	13.5000	13.5000	13.5000	+21.076%	3	3,236	-69.630%
2026-02-20	11.0000	11.1500	10.7600	11.1500	-4.045%	52	3,236	-63.229%
2026-02-19	11.5800	11.6200	11.5800	11.6200	+9.623%	6	3,241	-64.716%
2026-02-17	10.6000	10.6000	10.6000	10.6000	-13.115%	5	3,241	-61.321%
2026-02-13	11.4700	12.2000	11.4700	12.2000	+7.394%	58	3,242	-66.393%
2026-02-12	12.0400	12.2600	11.3600	11.3600	-6.885%	168	3,242	-63.908%
2026-02-11	12.9000	12.9000	12.2000	12.2000	+2.954%	32	3,345	-66.393%
2026-02-10	12.0000	12.2000	11.8500	11.8500	+0.851%	190	3,345	-65.401%
2026-02-09	11.7500	11.7500	11.6100	11.7500	+4.911%	76	3,468	-65.106%
2026-02-06	11.2000	11.2000	11.2000	11.2000	+9.268%	13	3,538	-63.393%
2026-02-05	10.2500	10.2500	10.2500	10.2500	-9.292%	2	3,536	-60.000%
2026-02-04	11.9000	11.9000	11.0300	11.3000	-3.830%	21	3,536	-63.717%
2026-02-03	11.2000	11.7500	11.2000	11.7500	+15.196%	38	3,536	-65.106%
2026-02-02	10.0000	10.2000	10.0000	10.2000	-7.273%	3	3,536	-59.804%
2026-01-30	12.4000	12.4000	11.0000	11.0000	-21.429%	21	3,536	-62.727%
2026-01-29	15.8000	15.8000	13.5000	14.0000	-11.111%	68	3,525	-70.714%
2026-01-28	16.2000	16.2000	15.0000	15.7500	+6.780%	51	3,524	-73.968%
2026-01-27	14.7500	14.7500	14.7500	14.7500	-6.940%	1	3,524	-72.203%
2026-01-26	16.5000	16.5000	15.8500	15.8500	+10.376%	13	3,524	-74.132%
2026-01-23	14.3600	14.3600	14.3600	14.3600	-0.347%	4	3,524	-71.448%
2026-01-22	13.9000	14.4100	13.8500	14.4100	+2.929%	27	3,524	-71.548%
2026-01-21	13.8000	14.2300	13.8000	14.0000	0.000%	11	3,524	-70.714%
2026-01-20	12.8000	14.0000	12.8000	14.0000	+16.667%	7	3,524	-70.714%
2026-01-16	11.9100	12.0000	11.5000	12.0000	-0.826%	41	3,523	-65.833%
2026-01-14	12.1000	12.1000	12.1000	12.1000	+3.154%	10	3,523	-66.116%
2026-01-13	11.6000	11.7300	11.5800	11.7300	+6.636%	255	3,523	-65.047%
2026-01-12	10.8500	11.0100	10.8500	11.0000	+11.111%	187	3,773	-62.727%
2026-01-09	9.8700	10.2000	9.8700	9.9000	+4.211%	81	3,948	-58.586%
2026-01-08	9.5000	9.5000	9.1500	9.5000	+11.765%	19	4,023	-56.842%
2026-01-07	8.5000	8.5000	8.5000	8.5000	-8.602%	1	4,023	-51.765%
2026-01-06	8.4700	9.3000	8.4700	9.3000	+12.727%	243	4,023	-55.914%
2026-01-05	8.3000	8.5200	8.2500	8.2500	+10.000%	471	4,676	-50.303%
2026-01-02	7.4000	7.5500	7.3000	7.5000	-3.846%	52	4,676	-45.333%
2025-12-31	6.8000	7.9800	6.7500	7.8000	-4.294%	183	4,694	-47.436%
2025-12-30	8.1500	8.1500	8.1500	8.1500	+5.844%	10	4,694	-49.693%
2025-12-29	8.1100	8.1100	7.7000	7.7000	-12.500%	51	4,694	-46.753%
2025-12-26	8.7100	8.8500	8.7100	8.8000	+0.917%	24	4,691	-53.409%
2025-12-24	8.7200	8.7200	8.7200	8.7200	+1.395%	10	4,682	-52.982%
2025-12-22	9.0000	9.0000	8.3000	8.6000	+7.500%	366	4,682	-52.326%
2025-12-19	8.3000	8.3000	8.0000	8.0000	+3.896%	126	4,875	-48.750%
2025-12-16	7.7000	7.7000	7.7000	7.7000	-1.282%	1	4,875	-46.753%
2025-12-15	8.0800	8.0800	7.8000	7.8000	+4.000%	2	4,875	-47.436%
2025-12-12	8.5400	8.5400	7.5000	7.5000	-9.639%	17	4,874	-45.333%
2025-12-11	7.4300	8.3000	7.4300	8.3000	+9.934%	201	4,874	-50.602%
2025-12-10	7.2500	7.5500	7.1300	7.5500	+7.857%	122	5,074	-45.695%
2025-12-09	7.2500	7.2500	7.0000	7.0000	+4.478%	33	5,074	-41.429%
2025-12-08	7.0000	7.3000	6.7000	6.7000	-12.189%	10	5,073	-38.806%
2025-12-05	7.9800	7.9800	7.6300	7.6300	+3.528%	111	5,073	-46.265%
2025-12-04	7.0500	7.7700	7.0300	7.3700	-3.534%	1,157	5,184	-44.369%
2025-12-03	7.7000	7.8200	7.4900	7.6400	-0.131%	1,252	6,627	-46.335%
2025-12-02	8.2700	8.2700	7.6000	7.6500	-6.707%	212	7,527	-46.405%
2025-12-01	8.2500	8.9500	8.0500	8.2000	+1.110%	235	7,725	-50.000%
2025-11-28	7.8000	8.1100	7.8000	8.1100	+11.096%	306	7,921	-49.445%
2025-11-26	7.5000	7.5200	7.3000	7.3000	+4.286%	314	8,406	-43.836%
2025-11-25	7.2900	7.2900	6.8500	7.0000	+21.317%	78	8,406	-41.429%
2025-11-21	5.7700	5.7700	5.7700	5.7700	-6.483%	10	8,332	-28.943%
2025-11-19	6.1700	6.1700	6.1700	6.1700	-7.910%	15	8,342	-33.549%
2025-11-14	6.5000	6.7000	6.5000	6.7000	+1.515%	12	8,357	-38.806%
2025-11-12	6.7500	6.7500	6.6000	6.6000	+6.796%	9	8,357	-37.879%
2025-11-11	6.4200	6.4200	6.1800	6.1800	-0.483%	5	8,357	-33.657%
2025-11-10	6.2000	6.4500	6.2000	6.2100	+12.297%	14	8,360	-33.977%
2025-11-06	5.5300	5.5300	5.5300	5.5300	+0.545%	1	8,358	-25.859%
2025-11-05	5.5300	5.5300	5.5000	5.5000	+12.245%	2	8,358	-25.455%
2025-10-29	5.2000	5.2000	4.9000	4.9000	+1.031%	15	8,358	-16.327%
2025-10-28	4.8500	4.8500	4.8500	4.8500	+1.891%	1	8,358	-15.464%
2025-10-27	4.9900	4.9900	4.4000	4.7600	-19.322%	46	8,323	-13.866%
2025-10-23	5.4500	5.9000	5.4500	5.9000	+16.142%	6	8,323	-30.508%
2025-10-22	5.0200	5.0800	5.0200	5.0800	+2.626%	21	8,322	-19.291%
2025-10-21	5.6000	5.6000	4.9000	4.9500	-26.119%	51	8,322	-17.172%
2025-10-20	6.7000	6.7000	6.7000	6.7000	+9.836%	8	8,297	-38.806%
2025-10-17	7.0000	7.0000	5.8500	6.1000	-22.785%	48	8,297	-32.787%
2025-10-16	7.4600	7.9000	7.4600	7.9000	+13.669%	46	8,267	-48.101%
2025-10-15	7.0000	7.0000	6.9500	6.9500	+12.097%	13	8,232	-41.007%
2025-10-14	5.9900	6.2000	5.9000	6.2000	+6.897%	14	8,232	-33.871%
2025-10-13	5.8000	5.8000	5.8000	5.8000	+11.538%	1	8,232	-29.310%
2025-10-10	5.2500	5.4000	5.1500	5.2000	-4.587%	35	8,232	-21.154%
2025-10-09	5.6000	5.6000	5.4500	5.4500	-9.167%	11	8,246	-24.771%
2025-10-08	6.0000	6.0500	5.8700	6.0000	+1.695%	85	8,246	-31.667%
2025-10-07	5.7500	5.9000	5.7500	5.9000	-1.667%	11	8,196	-30.508%
2025-10-06	6.7000	6.7000	6.0000	6.0000	+7.527%	7	8,196	-31.667%
2025-10-02	6.1000	6.1000	5.5800	5.5800	-2.957%	13	8,195	-26.523%
2025-10-01	5.8000	5.8000	5.7500	5.7500	+1.054%	2	8,191	-28.696%
2025-09-30	5.6900	5.6900	5.6900	5.6900	+4.404%	4	8,190	-27.944%
2025-09-29	5.6000	5.6800	5.3000	5.4500	+5.416%	20	8,190	-24.771%
2025-09-26	5.0500	5.3500	5.0500	5.1700	+5.295%	10	8,185	-20.696%
2025-09-25	4.9500	5.0300	4.9100	4.9100	-0.808%	27	8,185	-16.497%
2025-09-24	5.4000	5.4000	4.9500	4.9500	-10.811%	413	8,178	-17.172%
2025-09-23	5.6000	5.6000	5.4700	5.5500	+5.313%	316	7,776	-26.126%
2025-09-22	5.2600	5.2700	4.8500	5.2700	+9.792%	1,421	7,476	-22.201%
2025-09-19	4.5000	4.8000	4.4100	4.8000	+12.941%	901	6,073	-14.583%
2025-09-18	4.0000	4.2500	4.0000	4.2500	-1.163%	2	5,420	-3.529%
2025-09-17	4.3000	4.3000	4.1000	4.3000	-0.232%	4	5,421	-4.651%
2025-09-16	4.8300	4.8300	4.3100	4.3100	-7.312%	1,722	5,421	-4.872%
2025-09-15	4.5000	4.7600	4.5000	4.6500	0.000%	3,757	3,700	-11.828%