Dark

KGC20280121C32
KGC Jan 21 2028 32.00 Call (KGC280121C00032000)
option OPRA

EOD

Jul 23, 2026

4.04+6.316%(+0.24)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.5000	4.5000	4.0400	4.0400	+6.316%	3	5,627	0.000%
2026-07-22	4.0000	4.0000	3.5500	3.8000	+10.145%	64	5,627	+6.316%
2026-07-21	3.4500	3.4500	3.4500	3.4500	+4.545%	2	5,640	+17.101%
2026-07-20	3.3300	3.3500	3.3000	3.3000	+0.917%	14	5,642	+22.424%
2026-07-17	3.3000	3.3000	3.2700	3.2700	-4.665%	28	5,634	+23.547%
2026-07-16	3.5500	3.5500	3.4300	3.4300	-6.793%	8	5,644	+17.784%
2026-07-15	3.6800	3.6800	3.6800	3.6800	+2.793%	1	5,644	+9.783%
2026-07-13	3.5800	3.5800	3.5800	3.5800	-12.255%	8	5,643	+12.849%
2026-07-09	4.1000	4.1000	4.0800	4.0800	+10.870%	3	5,642	-0.980%
2026-07-08	3.7600	4.3800	3.6800	3.6800	-8.000%	6	5,643	+9.783%
2026-07-07	3.9500	4.1000	3.9500	4.0000	-42.857%	4	5,643	+1.000%
2026-07-02	4.4000	7.0000	4.4000	7.0000	+67.064%	18	5,646	-42.286%
2026-07-01	4.1500	4.1900	4.1500	4.1900	+9.399%	9	5,646	-3.580%
2026-06-30	3.9300	3.9300	3.8300	3.8300	-7.711%	3	5,645	+5.483%
2026-06-29	3.9500	4.1500	3.9500	4.1500	-4.157%	8	5,643	-2.651%
2026-06-25	4.3400	4.3400	4.3300	4.3300	-1.591%	10	5,643	-6.697%
2026-06-24	4.5500	4.5500	3.8500	4.4000	-4.348%	23	5,641	-8.182%
2026-06-22	4.6000	4.6000	4.6000	4.6000	-18.584%	2	5,660	-12.174%
2026-06-17	5.6500	5.6500	5.6500	5.6500	+8.654%	1	5,661	-28.496%
2026-06-12	5.4000	5.5000	5.2000	5.2000	+27.451%	4	5,661	-22.308%
2026-06-10	4.4000	4.4000	4.0800	4.0800	-14.105%	3	5,661	-0.980%
2026-06-09	4.7500	4.7500	4.7500	4.7500	-7.767%	1	5,661	-14.947%
2026-06-08	5.8500	5.8500	5.1500	5.1500	-6.364%	17	5,661	-21.553%
2026-06-05	5.8500	5.8500	5.5000	5.5000	-26.667%	4	5,659	-26.545%
2026-06-01	6.6200	7.5000	6.6200	7.5000	+13.122%	15	5,657	-46.133%
2026-05-28	5.9500	6.6300	5.9500	6.6300	+15.707%	13	5,657	-39.065%
2026-05-22	5.7300	5.7300	5.7300	5.7300	-14.478%	3	5,658	-29.494%
2026-05-21	6.7000	6.7000	6.7000	6.7000	-3.319%	5	5,655	-39.701%
2026-05-20	7.5000	7.5000	6.9300	6.9300	+3.433%	3	5,655	-41.703%
2026-05-15	7.2000	7.2000	6.7000	6.7000	-23.864%	5	5,648	-39.701%
2026-05-14	8.3500	9.4000	8.3500	8.8000	-2.222%	4	5,647	-54.091%
2026-05-13	8.6700	9.0000	8.6700	9.0000	-0.552%	2	5,645	-55.111%
2026-05-08	9.0500	9.0500	9.0500	9.0500	+9.697%	2	5,645	-55.359%
2026-05-07	9.0000	9.0000	8.2500	8.2500	+1.852%	18	5,645	-51.030%
2026-05-06	9.0000	9.0000	7.7500	8.1000	+14.731%	8	5,658	-50.123%
2026-05-05	7.4500	7.4500	7.0600	7.0600	-5.867%	6	5,658	-42.776%
2026-05-01	7.5000	7.5000	7.5000	7.5000	-11.765%	3	5,657	-46.133%
2026-04-30	8.5000	8.5000	8.5000	8.5000	+7.595%	13	5,657	-52.471%
2026-04-29	8.0000	8.0000	7.9000	7.9000	-4.242%	2	5,649	-48.861%
2026-04-28	8.7500	8.7500	8.0000	8.2500	-14.152%	9	5,649	-51.030%
2026-04-24	9.4700	9.6100	9.4700	9.6100	+3.892%	6	5,642	-57.960%
2026-04-23	9.2500	9.2500	9.2500	9.2500	-3.646%	1	5,647	-56.324%
2026-04-21	9.7000	9.7000	9.6000	9.6000	-12.886%	5	5,647	-57.917%
2026-04-20	11.0000	11.0200	11.0000	11.0200	-4.174%	11	5,647	-63.339%
2026-04-17	11.3000	11.5000	11.3000	11.5000	+8.593%	11	5,647	-64.870%
2026-04-16	10.5900	10.5900	10.5900	10.5900	+1.340%	1	5,647	-61.851%
2026-04-13	10.4500	10.4500	10.4500	10.4500	-0.096%	1	5,646	-61.340%
2026-04-10	10.4600	10.4600	10.4600	10.4600	+5.763%	1	5,646	-61.377%
2026-04-08	10.0000	10.0000	9.8900	9.8900	+9.889%	7	5,646	-59.151%
2026-04-02	9.0000	9.0000	9.0000	9.0000	-6.542%	5	5,646	-55.111%
2026-04-01	9.4500	9.8000	9.4000	9.6300	+26.711%	15	5,646	-58.048%
2026-03-30	7.6000	7.6000	7.6000	7.6000	-13.143%	1	5,636	-46.842%
2026-03-25	8.7500	8.7500	8.7500	8.7500	+25.000%	2	5,637	-53.829%
2026-03-23	7.0000	7.0000	7.0000	7.0000	+11.111%	2	5,635	-42.286%
2026-03-20	6.1000	6.3000	6.0900	6.3000	-5.263%	26	5,637	-35.873%
2026-03-19	6.6500	6.6500	6.6500	6.6500	-18.204%	10	5,647	-39.248%
2026-03-18	8.1300	8.1300	8.1300	8.1300	-10.166%	2	5,639	-50.308%
2026-03-16	9.0500	9.0500	9.0500	9.0500	+0.556%	2	5,641	-55.359%
2026-03-13	9.3300	9.3300	9.0000	9.0000	-10.891%	2	5,639	-55.111%
2026-03-12	10.1000	10.1000	10.1000	10.1000	+3.590%	3	5,638	-60.000%
2026-03-11	9.7500	9.7500	9.7500	9.7500	-5.340%	1	5,638	-58.564%
2026-03-10	10.3000	10.3000	10.3000	10.3000	+6.736%	1	5,638	-60.777%
2026-03-09	9.4000	9.7000	8.8600	9.6500	-3.693%	19	5,637	-58.135%
2026-03-06	10.0200	10.0200	10.0200	10.0200	-8.410%	2	5,637	-59.681%
2026-03-03	10.9400	10.9400	10.9400	10.9400	-13.586%	3	5,635	-63.071%
2026-03-02	13.2000	13.2000	12.6600	12.6600	+0.876%	7	5,633	-68.088%
2026-02-26	12.5500	12.5500	12.5500	12.5500	0.000%	1	5,638	-67.809%
2026-02-25	12.5500	12.5500	12.5500	12.5500	+1.210%	75	5,713	-67.809%
2026-02-24	11.5500	12.5000	11.5500	12.4000	+1.639%	103	5,713	-67.419%
2026-02-23	12.2000	12.2000	12.2000	12.2000	+13.700%	1	5,814	-66.885%
2026-02-19	10.7500	10.7500	10.7300	10.7300	-10.583%	55	5,815	-62.349%
2026-02-18	12.0000	12.0000	12.0000	12.0000	+5.727%	20	5,865	-66.333%
2026-02-13	11.0000	11.3500	10.5800	11.3500	+8.405%	32	5,845	-64.405%
2026-02-12	11.1300	11.3600	10.4700	10.4700	-4.732%	152	5,845	-61.414%
2026-02-10	10.9900	10.9900	10.9900	10.9900	-0.543%	180	5,693	-63.239%
2026-02-09	10.9500	11.0500	10.7700	11.0500	+18.056%	73	5,587	-63.439%
2026-02-05	9.3600	9.3600	9.3600	9.3600	-13.333%	6	5,517	-56.838%
2026-02-04	11.0000	11.0000	10.8000	10.8000	+0.746%	3	5,523	-62.593%
2026-02-03	10.4500	10.7200	10.4500	10.7200	+15.892%	25	5,523	-62.313%
2026-02-02	10.0000	10.0000	9.2500	9.2500	-2.632%	5	5,503	-56.324%
2026-01-30	10.6000	10.6000	9.5000	9.5000	-35.811%	11	5,503	-57.474%
2026-01-26	14.0500	14.8000	14.0500	14.8000	+7.793%	7	5,503	-72.703%
2026-01-23	13.7300	13.7300	13.7300	13.7300	+4.570%	35	5,503	-70.575%
2026-01-21	13.1300	13.1300	13.1300	13.1300	+5.208%	5	5,503	-69.231%
2026-01-20	12.3500	12.4800	12.3300	12.4800	+16.527%	18	5,508	-67.628%
2026-01-16	10.9000	10.9000	10.7100	10.7100	-0.372%	19	5,508	-62.278%
2026-01-15	11.0000	11.0000	10.7500	10.7500	-2.450%	3	5,508	-62.419%
2026-01-13	10.7300	11.7500	10.7300	11.0200	+8.358%	344	5,507	-63.339%
2026-01-12	10.3000	10.7000	10.0000	10.1700	+11.148%	334	5,332	-60.275%
2026-01-09	9.0000	9.2000	9.0000	9.1500	+12.963%	103	5,284	-55.847%
2026-01-08	8.7500	8.7500	8.1000	8.1000	-2.994%	3	5,211	-50.123%
2026-01-06	7.7600	8.3500	7.7600	8.3500	+10.596%	201	5,209	-51.617%
2026-01-05	7.4700	7.8300	7.4700	7.5500	+0.266%	455	4,558	-46.490%
2025-12-30	7.5300	7.5300	7.5300	7.5300	+5.315%	1	4,558	-46.348%
2025-12-29	8.2000	8.2000	6.7200	7.1500	-7.861%	16	4,559	-43.497%
2025-12-22	7.7600	7.7600	7.7600	7.7600	+10.071%	200	4,552	-47.938%
2025-12-11	6.7800	7.0500	6.7800	7.0500	+9.813%	201	4,411	-42.695%
2025-12-08	6.8400	6.8700	6.2800	6.4200	-7.626%	45	4,211	-37.072%
2025-12-05	6.9500	6.9500	6.9500	6.9500	+7.088%	13	4,166	-41.871%
2025-12-04	6.4000	6.4900	6.4000	6.4900	-3.709%	1,145	4,153	-37.750%
2025-12-03	7.0500	7.1800	6.7400	6.7400	-11.664%	1,201	3,008	-40.059%
2025-12-02	7.6200	7.6300	7.6200	7.6300	-1.802%	200	1,807	-47.051%
2025-12-01	7.9000	7.9000	7.3500	7.7700	+4.016%	233	1,607	-48.005%
2025-11-28	7.1300	7.4700	7.1300	7.4700	+9.211%	305	1,395	-45.917%
2025-11-26	6.8500	6.8700	6.8400	6.8400	+18.957%	177	917	-40.936%
2025-11-13	6.1900	6.1900	5.7500	5.7500	+21.053%	92	917	-29.739%
2025-10-31	4.7500	4.7500	4.7500	4.7500	+6.742%	1	868	-14.947%
2025-10-21	5.0000	5.0000	4.2500	4.4500	-27.049%	16	868	-9.213%
2025-10-20	6.1000	6.1000	6.1000	6.1000	+15.094%	10	863	-33.770%
2025-10-17	6.5500	6.5500	5.3000	5.3000	+0.952%	4	853	-23.774%
2025-10-13	5.2500	5.2500	5.2500	5.2500	-4.545%	18	852	-23.048%
2025-10-08	5.5000	5.5000	5.5000	5.5000	+1.852%	2	852	-26.545%
2025-10-07	5.4000	5.4000	5.4000	5.4000	-3.571%	10	850	-25.185%
2025-10-06	5.6000	5.6000	5.6000	5.6000	+9.589%	10	841	-27.857%
2025-09-30	5.1200	5.1900	5.1100	5.1100	+1.793%	500	834	-20.939%
2025-09-29	5.0500	5.0500	5.0200	5.0200	+12.809%	230	334	-19.522%
2025-09-26	4.9800	4.9800	4.4500	4.4500	-1.111%	101	104	-9.213%
2025-09-24	4.4000	4.5000	4.4000	4.5000	+11.111%	2	4	-10.222%
2025-09-19	4.1000	4.1000	4.0500	4.0500	0.000%	2	2	-0.247%