Dark

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

EOD

Sep 29, 2026

3.50-0.285%(-0.01)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.5000	3.5000	3.5000	3.5000	-0.285%	10	5,018	0.000%
2026-09-28	3.5100	3.5100	3.5100	3.5100	-11.139%	1	5,028	-0.285%
2026-09-25	4.1800	4.1800	3.9000	3.9500	+5.898%	460	5,028	-11.392%
2026-09-24	3.7500	3.7500	3.7300	3.7300	-30.019%	110	5,427	-6.166%
2026-09-23	5.3000	5.3300	5.3000	5.3300	-11.901%	115	5,517	-34.334%
2026-09-22	6.0500	6.0500	6.0500	6.0500	+2.369%	5	5,622	-42.149%
2026-09-14	5.9100	5.9100	5.9100	5.9100	-12.444%	2	5,627	-40.778%
2026-09-11	6.7700	6.7700	6.7500	6.7500	-6.250%	5	5,626	-48.148%
2026-09-09	7.2000	7.2000	7.2000	7.2000	-3.614%	1	5,624	-51.389%
2026-09-08	7.4700	7.4700	7.4700	7.4700	+3.034%	1	5,624	-53.146%
2026-09-02	7.2500	7.2500	7.2500	7.2500	+3.571%	1	5,624	-51.724%
2026-09-01	7.0000	7.0000	7.0000	7.0000	-9.677%	6	5,624	-50.000%
2026-08-28	7.6000	7.7500	7.6000	7.7500	-10.301%	7	5,624	-54.839%
2026-08-27	8.5000	8.6500	8.5000	8.6400	+8.000%	24	5,624	-59.491%
2026-08-26	8.6000	8.6000	8.0000	8.0000	-12.088%	3	5,634	-56.250%
2026-08-25	9.1600	9.1600	9.0500	9.1000	+2.825%	28	5,633	-61.538%
2026-08-24	9.0300	9.0500	8.7500	8.8500	+0.227%	38	5,618	-60.452%
2026-08-21	8.3000	8.8300	8.0000	8.8300	+14.230%	30	5,619	-60.362%
2026-08-20	7.9500	7.9500	7.7300	7.7300	+50.097%	11	5,626	-54.722%
2026-08-18	5.0000	5.1500	5.0000	5.1500	-6.193%	11	5,626	-32.039%
2026-08-12	5.4900	5.4900	5.4900	5.4900	+4.571%	1	5,626	-36.248%
2026-08-07	5.2500	5.2500	5.2500	5.2500	+29.950%	6	5,627	-33.333%
2026-07-23	4.5000	4.5000	4.0400	4.0400	+6.316%	3	5,627	-13.366%
2026-07-22	4.0000	4.0000	3.5500	3.8000	+10.145%	64	5,627	-7.895%
2026-07-21	3.4500	3.4500	3.4500	3.4500	+4.545%	2	5,640	+1.449%
2026-07-20	3.3300	3.3500	3.3000	3.3000	+0.917%	14	5,642	+6.061%
2026-07-17	3.3000	3.3000	3.2700	3.2700	-4.665%	28	5,634	+7.034%
2026-07-16	3.5500	3.5500	3.4300	3.4300	-6.793%	8	5,644	+2.041%
2026-07-15	3.6800	3.6800	3.6800	3.6800	+2.793%	1	5,644	-4.891%
2026-07-13	3.5800	3.5800	3.5800	3.5800	-12.255%	8	5,643	-2.235%
2026-07-09	4.1000	4.1000	4.0800	4.0800	+10.870%	3	5,642	-14.216%
2026-07-08	3.7600	4.3800	3.6800	3.6800	-8.000%	6	5,643	-4.891%
2026-07-07	3.9500	4.1000	3.9500	4.0000	-42.857%	4	5,643	-12.500%
2026-07-02	4.4000	7.0000	4.4000	7.0000	+67.064%	18	5,646	-50.000%
2026-07-01	4.1500	4.1900	4.1500	4.1900	+9.399%	9	5,646	-16.468%
2026-06-30	3.9300	3.9300	3.8300	3.8300	-7.711%	3	5,645	-8.616%
2026-06-29	3.9500	4.1500	3.9500	4.1500	-4.157%	8	5,643	-15.663%
2026-06-25	4.3400	4.3400	4.3300	4.3300	-1.591%	10	5,643	-19.169%
2026-06-24	4.5500	4.5500	3.8500	4.4000	-4.348%	23	5,641	-20.455%
2026-06-22	4.6000	4.6000	4.6000	4.6000	-18.584%	2	5,660	-23.913%
2026-06-17	5.6500	5.6500	5.6500	5.6500	+8.654%	1	5,661	-38.053%
2026-06-12	5.4000	5.5000	5.2000	5.2000	+27.451%	4	5,661	-32.692%
2026-06-10	4.4000	4.4000	4.0800	4.0800	-14.105%	3	5,661	-14.216%
2026-06-09	4.7500	4.7500	4.7500	4.7500	-7.767%	1	5,661	-26.316%
2026-06-08	5.8500	5.8500	5.1500	5.1500	-6.364%	17	5,661	-32.039%
2026-06-05	5.8500	5.8500	5.5000	5.5000	-26.667%	4	5,659	-36.364%
2026-06-01	6.6200	7.5000	6.6200	7.5000	+13.122%	15	5,657	-53.333%
2026-05-28	5.9500	6.6300	5.9500	6.6300	+15.707%	13	5,657	-47.210%
2026-05-22	5.7300	5.7300	5.7300	5.7300	-14.478%	3	5,658	-38.918%
2026-05-21	6.7000	6.7000	6.7000	6.7000	-3.319%	5	5,655	-47.761%
2026-05-20	7.5000	7.5000	6.9300	6.9300	+3.433%	3	5,655	-49.495%
2026-05-15	7.2000	7.2000	6.7000	6.7000	-23.864%	5	5,648	-47.761%
2026-05-14	8.3500	9.4000	8.3500	8.8000	-2.222%	4	5,647	-60.227%
2026-05-13	8.6700	9.0000	8.6700	9.0000	-0.552%	2	5,645	-61.111%
2026-05-08	9.0500	9.0500	9.0500	9.0500	+9.697%	2	5,645	-61.326%
2026-05-07	9.0000	9.0000	8.2500	8.2500	+1.852%	18	5,645	-57.576%
2026-05-06	9.0000	9.0000	7.7500	8.1000	+14.731%	8	5,658	-56.790%
2026-05-05	7.4500	7.4500	7.0600	7.0600	-5.867%	6	5,658	-50.425%
2026-05-01	7.5000	7.5000	7.5000	7.5000	-11.765%	3	5,657	-53.333%
2026-04-30	8.5000	8.5000	8.5000	8.5000	+7.595%	13	5,657	-58.824%
2026-04-29	8.0000	8.0000	7.9000	7.9000	-4.242%	2	5,649	-55.696%
2026-04-28	8.7500	8.7500	8.0000	8.2500	-14.152%	9	5,649	-57.576%
2026-04-24	9.4700	9.6100	9.4700	9.6100	+3.892%	6	5,642	-63.580%
2026-04-23	9.2500	9.2500	9.2500	9.2500	-3.646%	1	5,647	-62.162%
2026-04-21	9.7000	9.7000	9.6000	9.6000	-12.886%	5	5,647	-63.542%
2026-04-20	11.0000	11.0200	11.0000	11.0200	-4.174%	11	5,647	-68.240%
2026-04-17	11.3000	11.5000	11.3000	11.5000	+8.593%	11	5,647	-69.565%
2026-04-16	10.5900	10.5900	10.5900	10.5900	+1.340%	1	5,647	-66.950%
2026-04-13	10.4500	10.4500	10.4500	10.4500	-0.096%	1	5,646	-66.507%
2026-04-10	10.4600	10.4600	10.4600	10.4600	+5.763%	1	5,646	-66.539%
2026-04-08	10.0000	10.0000	9.8900	9.8900	+9.889%	7	5,646	-64.611%
2026-04-02	9.0000	9.0000	9.0000	9.0000	-6.542%	5	5,646	-61.111%
2026-04-01	9.4500	9.8000	9.4000	9.6300	+26.711%	15	5,646	-63.655%
2026-03-30	7.6000	7.6000	7.6000	7.6000	-13.143%	1	5,636	-53.947%
2026-03-25	8.7500	8.7500	8.7500	8.7500	+25.000%	2	5,637	-60.000%
2026-03-23	7.0000	7.0000	7.0000	7.0000	+11.111%	2	5,635	-50.000%
2026-03-20	6.1000	6.3000	6.0900	6.3000	-5.263%	26	5,637	-44.444%
2026-03-19	6.6500	6.6500	6.6500	6.6500	-18.204%	10	5,647	-47.368%
2026-03-18	8.1300	8.1300	8.1300	8.1300	-10.166%	2	5,639	-56.950%
2026-03-16	9.0500	9.0500	9.0500	9.0500	+0.556%	2	5,641	-61.326%
2026-03-13	9.3300	9.3300	9.0000	9.0000	-10.891%	2	5,639	-61.111%
2026-03-12	10.1000	10.1000	10.1000	10.1000	+3.590%	3	5,638	-65.347%
2026-03-11	9.7500	9.7500	9.7500	9.7500	-5.340%	1	5,638	-64.103%
2026-03-10	10.3000	10.3000	10.3000	10.3000	+6.736%	1	5,638	-66.019%
2026-03-09	9.4000	9.7000	8.8600	9.6500	-3.693%	19	5,637	-63.731%
2026-03-06	10.0200	10.0200	10.0200	10.0200	-8.410%	2	5,637	-65.070%
2026-03-03	10.9400	10.9400	10.9400	10.9400	-13.586%	3	5,635	-68.007%
2026-03-02	13.2000	13.2000	12.6600	12.6600	+0.876%	7	5,633	-72.354%
2026-02-26	12.5500	12.5500	12.5500	12.5500	0.000%	1	5,638	-72.112%
2026-02-25	12.5500	12.5500	12.5500	12.5500	+1.210%	75	5,713	-72.112%
2026-02-24	11.5500	12.5000	11.5500	12.4000	+1.639%	103	5,713	-71.774%
2026-02-23	12.2000	12.2000	12.2000	12.2000	+13.700%	1	5,814	-71.311%
2026-02-19	10.7500	10.7500	10.7300	10.7300	-10.583%	55	5,815	-67.381%
2026-02-18	12.0000	12.0000	12.0000	12.0000	+5.727%	20	5,865	-70.833%
2026-02-13	11.0000	11.3500	10.5800	11.3500	+8.405%	32	5,845	-69.163%
2026-02-12	11.1300	11.3600	10.4700	10.4700	-4.732%	152	5,845	-66.571%
2026-02-10	10.9900	10.9900	10.9900	10.9900	-0.543%	180	5,693	-68.153%
2026-02-09	10.9500	11.0500	10.7700	11.0500	+18.056%	73	5,587	-68.326%
2026-02-05	9.3600	9.3600	9.3600	9.3600	-13.333%	6	5,517	-62.607%
2026-02-04	11.0000	11.0000	10.8000	10.8000	+0.746%	3	5,523	-67.593%
2026-02-03	10.4500	10.7200	10.4500	10.7200	+15.892%	25	5,523	-67.351%
2026-02-02	10.0000	10.0000	9.2500	9.2500	-2.632%	5	5,503	-62.162%
2026-01-30	10.6000	10.6000	9.5000	9.5000	-35.811%	11	5,503	-63.158%
2026-01-26	14.0500	14.8000	14.0500	14.8000	+7.793%	7	5,503	-76.351%
2026-01-23	13.7300	13.7300	13.7300	13.7300	+4.570%	35	5,503	-74.508%
2026-01-21	13.1300	13.1300	13.1300	13.1300	+5.208%	5	5,503	-73.343%
2026-01-20	12.3500	12.4800	12.3300	12.4800	+16.527%	18	5,508	-71.955%
2026-01-16	10.9000	10.9000	10.7100	10.7100	-0.372%	19	5,508	-67.320%
2026-01-15	11.0000	11.0000	10.7500	10.7500	-2.450%	3	5,508	-67.442%
2026-01-13	10.7300	11.7500	10.7300	11.0200	+8.358%	344	5,507	-68.240%
2026-01-12	10.3000	10.7000	10.0000	10.1700	+11.148%	334	5,332	-65.585%
2026-01-09	9.0000	9.2000	9.0000	9.1500	+12.963%	103	5,284	-61.749%
2026-01-08	8.7500	8.7500	8.1000	8.1000	-2.994%	3	5,211	-56.790%
2026-01-06	7.7600	8.3500	7.7600	8.3500	+10.596%	201	5,209	-58.084%
2026-01-05	7.4700	7.8300	7.4700	7.5500	+0.266%	455	4,558	-53.642%
2025-12-30	7.5300	7.5300	7.5300	7.5300	+5.315%	1	4,558	-53.519%
2025-12-29	8.2000	8.2000	6.7200	7.1500	-7.861%	16	4,559	-51.049%
2025-12-22	7.7600	7.7600	7.7600	7.7600	+10.071%	200	4,552	-54.897%
2025-12-11	6.7800	7.0500	6.7800	7.0500	+9.813%	201	4,411	-50.355%
2025-12-08	6.8400	6.8700	6.2800	6.4200	-7.626%	45	4,211	-45.483%
2025-12-05	6.9500	6.9500	6.9500	6.9500	+7.088%	13	4,166	-49.640%
2025-12-04	6.4000	6.4900	6.4000	6.4900	-3.709%	1,145	4,153	-46.071%
2025-12-03	7.0500	7.1800	6.7400	6.7400	-11.664%	1,201	3,008	-48.071%
2025-12-02	7.6200	7.6300	7.6200	7.6300	-1.802%	200	1,807	-54.128%
2025-12-01	7.9000	7.9000	7.3500	7.7700	+4.016%	233	1,607	-54.955%
2025-11-28	7.1300	7.4700	7.1300	7.4700	+9.211%	305	1,395	-53.146%
2025-11-26	6.8500	6.8700	6.8400	6.8400	+18.957%	177	917	-48.830%
2025-11-13	6.1900	6.1900	5.7500	5.7500	+21.053%	92	917	-39.130%
2025-10-31	4.7500	4.7500	4.7500	4.7500	+6.742%	1	868	-26.316%
2025-10-21	5.0000	5.0000	4.2500	4.4500	-27.049%	16	868	-21.348%
2025-10-20	6.1000	6.1000	6.1000	6.1000	+15.094%	10	863	-42.623%
2025-10-17	6.5500	6.5500	5.3000	5.3000	+0.952%	4	853	-33.962%
2025-10-13	5.2500	5.2500	5.2500	5.2500	-4.545%	18	852	-33.333%
2025-10-08	5.5000	5.5000	5.5000	5.5000	+1.852%	2	852	-36.364%
2025-10-07	5.4000	5.4000	5.4000	5.4000	-3.571%	10	850	-35.185%
2025-10-06	5.6000	5.6000	5.6000	5.6000	+9.589%	10	841	-37.500%
2025-09-30	5.1200	5.1900	5.1100	5.1100	+1.793%	500	834	-31.507%
2025-09-29	5.0500	5.0500	5.0200	5.0200	+12.809%	230	334	-30.279%
2025-09-26	4.9800	4.9800	4.4500	4.4500	-1.111%	101	104	-21.348%
2025-09-24	4.4000	4.5000	4.4000	4.5000	+11.111%	2	4	-22.222%
2025-09-19	4.1000	4.1000	4.0500	4.0500	0.000%	2	2	-13.580%