Dark

KGC20280121C35
KGC Jan 21 2028 35.00 Call (KGC280121C00035000)
option OPRA

EOD

Sep 29, 2026

2.93-0.678%(-0.02)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.0000	3.0000	2.9300	2.9300	-0.678%	5	2,220	0.000%
2026-09-28	2.9000	3.0500	2.8800	2.9500	-9.231%	27	2,219	-0.678%
2026-09-25	3.2000	3.2500	3.2000	3.2500	+6.209%	5	2,218	-9.846%
2026-09-24	3.4000	4.0500	2.9000	3.0600	-32.000%	583	2,218	-4.248%
2026-09-23	4.5000	4.5000	4.5000	4.5000	-10.000%	2	1,870	-34.889%
2026-09-22	4.8000	5.0000	4.8000	5.0000	+9.890%	8	1,868	-41.400%
2026-09-21	4.6000	4.6000	4.3500	4.5500	-9.000%	29	1,865	-35.604%
2026-09-18	4.8300	5.0000	4.8300	5.0000	-3.846%	101	1,870	-41.400%
2026-09-17	5.2500	5.2500	5.2000	5.2000	+8.333%	2	1,869	-43.654%
2026-09-16	5.0000	5.0000	4.8000	4.8000	-0.826%	7	1,870	-38.958%
2026-09-15	4.8400	4.8400	4.8400	4.8400	-3.200%	15	1,870	-39.463%
2026-09-14	5.0000	5.0000	4.9300	5.0000	-15.254%	10	1,885	-41.400%
2026-09-11	5.9000	5.9000	5.9000	5.9000	+9.870%	3	1,886	-50.339%
2026-09-10	5.4000	5.4000	5.3700	5.3700	-10.500%	2	1,889	-45.438%
2026-09-09	6.0000	6.0000	6.0000	6.0000	-3.382%	2	1,890	-51.167%
2026-09-08	6.4500	6.4500	6.2100	6.2100	-7.313%	2	1,888	-52.818%
2026-09-04	6.7000	6.7000	6.7000	6.7000	0.000%	1	1,887	-56.269%
2026-09-03	6.6800	6.7000	6.6500	6.7000	+9.656%	7	1,887	-56.269%
2026-09-02	6.5000	6.5000	6.1100	6.1100	+6.261%	2	1,884	-52.046%
2026-09-01	6.1000	6.1500	5.7500	5.7500	-8.730%	9	1,884	-49.043%
2026-08-31	6.3000	6.3000	6.3000	6.3000	-15.323%	1	1,877	-53.492%
2026-08-27	7.3500	7.4900	7.2000	7.4400	-1.326%	164	1,878	-60.618%
2026-08-26	7.5500	7.5500	7.5400	7.5400	-1.438%	62	1,801	-61.141%
2026-08-25	7.5600	7.7400	7.5600	7.6500	-1.923%	100	1,741	-61.699%
2026-08-24	8.3000	8.3000	7.8000	7.8000	+1.961%	19	1,692	-62.436%
2026-08-21	7.2500	7.7000	7.2500	7.6500	+18.056%	249	1,691	-61.699%
2026-08-20	6.3900	6.6000	6.3900	6.4800	+17.818%	89	1,654	-54.784%
2026-08-19	5.2500	5.5000	5.0300	5.5000	+34.146%	4	1,622	-46.727%
2026-08-18	4.1000	4.1000	4.1000	4.1000	-10.870%	1	1,623	-28.537%
2026-08-17	4.3000	4.6000	4.3000	4.6000	+3.371%	2	1,624	-36.304%
2026-08-14	4.6000	4.6000	4.4500	4.4500	+5.201%	201	1,623	-34.157%
2026-08-13	4.3000	4.3000	4.2300	4.2300	-9.808%	20	1,509	-30.733%
2026-08-10	4.8000	4.8000	4.6900	4.6900	+2.179%	15	1,499	-37.527%
2026-08-07	4.7100	4.7100	4.5900	4.5900	+17.692%	6	1,486	-36.166%
2026-08-06	3.8000	3.9000	3.8000	3.9000	+8.939%	91	1,485	-24.872%
2026-08-05	3.5000	3.7000	3.5000	3.5800	+36.641%	70	1,404	-18.156%
2026-07-31	2.5000	2.7600	2.5000	2.6200	-4.727%	56	1,337	+11.832%
2026-07-30	2.8300	2.8300	2.7500	2.7500	-8.333%	2	1,367	+6.545%
2026-07-28	3.0000	3.0000	3.0000	3.0000	-2.913%	1	1,367	-2.333%
2026-07-24	3.1300	3.1300	3.0900	3.0900	+3.000%	13	1,366	-5.178%
2026-07-23	3.3000	3.3000	3.0000	3.0000	-6.542%	15	1,363	-2.333%
2026-07-22	3.1000	3.3600	3.1000	3.2100	+10.690%	158	1,354	-8.723%
2026-07-21	2.9000	2.9000	2.9000	2.9000	+7.407%	60	1,308	+1.034%
2026-07-20	2.7700	2.7700	2.4900	2.7000	-1.818%	12	1,289	+8.519%
2026-07-17	2.8000	2.8100	2.5900	2.7500	-4.844%	25	1,280	+6.545%
2026-07-16	3.0000	3.0000	2.8900	2.8900	-17.429%	10	1,268	+1.384%
2026-07-14	3.6500	3.6500	3.5000	3.5000	+9.375%	6	1,259	-16.286%
2026-07-13	3.2000	3.2000	3.2000	3.2000	0.000%	2	1,258	-8.438%
2026-07-10	3.2000	3.2000	3.2000	3.2000	-2.736%	25	1,258	-8.438%
2026-07-09	3.2000	3.2900	3.2000	3.2900	+11.525%	3	1,233	-10.942%
2026-07-08	2.9000	2.9500	2.9000	2.9500	-20.270%	10	1,231	-0.678%
2026-07-06	3.9900	3.9900	3.6000	3.7000	-5.128%	7	1,222	-20.811%
2026-07-02	3.6500	3.9000	3.6500	3.9000	+14.706%	10	1,216	-24.872%
2026-07-01	3.6000	3.7000	3.4000	3.4000	-1.449%	42	1,216	-13.824%
2026-06-30	3.4500	3.4500	3.4500	3.4500	+1.471%	1	1,209	-15.072%
2026-06-29	3.4000	3.4000	3.4000	3.4000	-5.556%	3	1,209	-13.824%
2026-06-25	3.7000	3.8000	3.6000	3.6000	+10.429%	27	1,206	-18.611%
2026-06-24	3.3000	3.4300	3.2600	3.2600	-18.905%	65	1,207	-10.123%
2026-06-23	4.0300	4.0300	4.0200	4.0200	-10.667%	2	1,242	-27.114%
2026-06-22	4.5000	4.5000	4.5000	4.5000	-11.591%	8	1,241	-34.889%
2026-06-18	5.0900	5.0900	5.0900	5.0900	-15.167%	9	1,230	-42.436%
2026-06-17	5.9500	6.0000	5.9500	6.0000	+7.335%	52	1,230	-51.167%
2026-06-16	5.5900	5.5900	5.5900	5.5900	+0.721%	50	1,230	-47.585%
2026-06-15	5.5500	5.5500	5.5500	5.5500	+12.121%	50	1,230	-47.207%
2026-06-12	4.2500	4.9500	4.2500	4.9500	+19.277%	16	1,180	-40.808%
2026-06-11	3.7500	4.1500	3.7500	4.1500	+13.079%	55	1,177	-29.398%
2026-06-10	4.1000	4.1000	3.6700	3.6700	-10.488%	63	1,185	-20.163%
2026-06-09	4.1000	4.1000	4.1000	4.1000	-12.766%	21	1,230	-28.537%
2026-06-05	5.4300	5.4300	4.7000	4.7000	-20.339%	55	1,228	-37.660%
2026-06-03	5.9000	5.9000	5.9000	5.9000	+1.724%	1	1,229	-50.339%
2026-06-02	5.8000	5.8000	5.8000	5.8000	-12.121%	9	1,229	-49.483%
2026-05-29	6.2500	6.6000	6.2500	6.6000	0.000%	21	1,220	-55.606%
2026-05-28	5.4500	6.6000	5.4500	6.6000	0.000%	22	1,229	-55.606%
2026-05-26	6.0000	6.6000	6.0000	6.6000	+16.814%	44	1,220	-55.606%
2026-05-21	5.6500	5.6500	5.6500	5.6500	-7.980%	9	1,194	-48.142%
2026-05-20	5.4500	6.1400	5.4500	6.1400	+11.636%	6	1,194	-52.280%
2026-05-19	5.5000	5.5000	5.5000	5.5000	-8.333%	7	1,179	-46.727%
2026-05-18	6.2500	6.2500	6.0000	6.0000	+4.348%	5	1,179	-51.167%
2026-05-15	6.0000	6.0000	5.7500	5.7500	-22.297%	13	1,179	-49.043%
2026-05-14	7.1000	7.4000	7.1000	7.4000	-7.500%	2	1,172	-60.405%
2026-05-11	8.0600	8.2500	7.7000	8.0000	+8.108%	13	1,172	-63.375%
2026-05-08	7.6000	7.6000	7.4000	7.4000	+2.778%	2	1,171	-60.405%
2026-05-07	7.5500	7.5500	7.2000	7.2000	-4.636%	6	1,170	-59.306%
2026-05-06	7.5500	7.5500	7.5500	7.5500	+12.687%	1	1,170	-61.192%
2026-05-01	6.7500	6.7500	6.5000	6.7000	-6.944%	13	1,171	-56.269%
2026-04-30	7.5000	7.5000	7.2000	7.2000	+3.300%	32	1,171	-59.306%
2026-04-29	7.0000	7.0000	6.7500	6.9700	-1.831%	36	1,170	-57.963%
2026-04-28	7.0000	7.1000	7.0000	7.1000	-11.471%	4	1,155	-58.732%
2026-04-27	8.6200	8.6200	8.0200	8.0200	-5.089%	42	1,153	-63.466%
2026-04-24	8.2200	8.4500	8.2200	8.4500	+2.798%	12	1,186	-65.325%
2026-04-23	8.2200	8.2200	8.2200	8.2200	+0.244%	1	1,195	-64.355%
2026-04-22	8.2000	8.2000	8.2000	8.2000	-0.606%	1	1,194	-64.268%
2026-04-21	8.2500	8.2500	8.2500	8.2500	-17.500%	3	1,195	-64.485%
2026-04-20	9.7500	10.0000	9.7500	10.0000	0.000%	16	1,195	-70.700%
2026-04-17	10.2100	10.2100	10.0000	10.0000	+14.025%	2	1,195	-70.700%
2026-04-15	9.6700	9.6700	8.7700	8.7700	-9.588%	17	1,195	-66.591%
2026-04-14	9.7000	9.7000	9.7000	9.7000	+4.639%	1	1,181	-69.794%
2026-04-10	9.3600	9.3600	9.2700	9.2700	+14.444%	11	1,181	-68.393%
2026-04-07	8.1000	8.1000	8.1000	8.1000	+1.250%	1	1,171	-63.827%
2026-04-06	8.0000	8.0000	8.0000	8.0000	+18.519%	1	1,172	-63.375%
2026-04-02	6.7500	6.7500	6.7500	6.7500	-19.929%	3	1,172	-56.593%
2026-04-01	7.8000	8.4300	7.8000	8.4300	+13.919%	6	1,172	-65.243%
2026-03-31	6.9000	7.4000	6.9000	7.4000	+15.625%	3	1,176	-60.405%
2026-03-24	6.4000	6.4000	6.4000	6.4000	+18.519%	8	1,178	-54.219%
2026-03-23	5.4000	5.4000	5.4000	5.4000	0.000%	4	1,177	-45.741%
2026-03-20	5.9500	5.9500	5.4000	5.4000	-9.244%	16	1,177	-45.741%
2026-03-19	6.0500	6.0500	5.8100	5.9500	-25.532%	10	1,187	-50.756%
2026-03-16	8.3700	8.3700	7.9600	7.9900	-0.125%	3	1,191	-63.329%
2026-03-13	8.0000	8.0000	8.0000	8.0000	-12.088%	1	1,193	-63.375%
2026-03-12	9.1000	9.1000	9.1000	9.1000	+1.111%	1	1,194	-67.802%
2026-03-10	9.0000	9.0000	9.0000	9.0000	+5.882%	1	1,195	-67.444%
2026-03-09	8.6000	8.6700	8.5000	8.5000	-4.494%	6	1,194	-65.529%
2026-03-06	8.9000	8.9000	8.9000	8.9000	+1.598%	1	1,197	-67.079%
2026-03-05	8.8900	8.8900	8.7600	8.7600	-12.312%	11	1,197	-66.553%
2026-03-03	9.5800	10.0500	9.1600	9.9900	-13.879%	66	1,197	-70.671%
2026-03-02	13.0000	13.0000	11.6000	11.6000	-6.452%	8	1,190	-74.741%
2026-02-27	12.0000	12.4000	12.0000	12.4000	+5.983%	20	1,190	-76.371%
2026-02-26	10.9200	11.7000	10.9200	11.7000	+3.540%	6	1,201	-74.957%
2026-02-25	11.4000	11.4000	11.3000	11.3000	+1.345%	96	1,201	-74.071%
2026-02-24	11.3000	11.5000	11.1500	11.1500	+6.190%	109	1,201	-73.722%
2026-02-23	10.7500	10.7500	10.5000	10.5000	+7.143%	35	1,107	-72.095%
2026-02-20	9.4500	9.8000	9.4500	9.8000	+1.977%	5	1,076	-70.102%
2026-02-19	9.8000	9.8000	9.6100	9.6100	+5.604%	52	1,075	-69.511%
2026-02-17	9.1000	9.1000	9.1000	9.1000	-9.453%	1	1,025	-67.802%
2026-02-13	9.7000	10.0500	9.7000	10.0500	+3.077%	25	1,027	-70.846%
2026-02-12	9.4700	9.7500	9.4700	9.7500	-5.706%	3	1,027	-69.949%
2026-02-11	10.2000	10.3400	10.0500	10.3400	+5.295%	35	1,026	-71.663%
2026-02-10	9.8200	9.8200	9.8200	9.8200	-1.800%	10	1,016	-70.163%
2026-02-09	9.7500	10.0000	9.7500	10.0000	+11.111%	17	1,016	-70.700%
2026-02-06	9.2200	9.2200	9.0000	9.0000	+7.784%	2	1,013	-67.444%
2026-02-05	8.6500	8.6500	8.3500	8.3500	-7.735%	4	1,012	-64.910%
2026-02-04	9.3000	9.3000	8.8000	9.0500	-7.747%	9	1,009	-67.624%
2026-02-03	9.8000	9.8100	9.1000	9.8100	+11.477%	12	1,011	-70.133%
2026-02-02	9.4000	9.4000	8.3000	8.8000	-2.977%	30	1,004	-66.705%
2026-01-30	9.7500	10.4000	9.0000	9.0700	-24.417%	11	979	-67.696%
2026-01-29	12.0000	12.0000	12.0000	12.0000	-7.621%	2	978	-75.583%
2026-01-28	12.9500	13.5000	12.9500	12.9900	-0.077%	20	980	-77.444%
2026-01-27	13.0700	13.0700	13.0000	13.0000	-2.256%	6	996	-77.462%
2026-01-26	13.2500	14.8500	13.2000	13.3000	+7.085%	31	997	-77.970%
2026-01-23	12.4300	12.4300	12.4200	12.4200	+1.803%	36	1,008	-76.409%
2026-01-22	11.4700	12.2000	11.3000	12.2000	-0.408%	16	1,009	-75.984%
2026-01-21	12.0500	12.2500	11.6000	12.2500	+4.701%	24	1,025	-76.082%
2026-01-20	10.9500	11.7000	10.9000	11.7000	+18.421%	37	1,013	-74.957%
2026-01-16	9.3000	9.8800	9.3000	9.8800	+0.816%	12	982	-70.344%
2026-01-14	9.8700	9.8700	9.4600	9.8000	-2.000%	22	982	-70.102%
2026-01-13	10.0000	10.0000	9.6800	10.0000	+7.411%	93	979	-70.700%
2026-01-12	8.6200	9.3100	8.6200	9.3100	+24.966%	175	913	-68.528%
2026-01-07	7.1000	7.4500	7.0500	7.4500	-0.931%	30	852	-60.671%
2026-01-06	7.2500	7.5200	7.2500	7.5200	+23.481%	6	853	-61.037%
2026-01-02	6.0900	6.0900	6.0900	6.0900	-6.881%	10	853	-51.888%
2025-12-31	6.5400	6.5400	6.5400	6.5400	-0.909%	5	853	-55.199%
2025-12-30	6.8800	6.8800	6.6000	6.6000	+6.452%	13	853	-55.606%
2025-12-29	6.9000	6.9000	6.1000	6.2000	-13.529%	5	840	-52.742%
2025-12-26	7.0500	7.1700	7.0500	7.1700	+3.165%	5	836	-59.135%
2025-12-23	6.9700	7.0000	6.7500	6.9500	+0.725%	7	835	-57.842%
2025-12-22	7.2500	7.2500	6.9000	6.9000	+2.985%	2	828	-57.536%
2025-12-19	6.7000	6.7000	6.7000	6.7000	+9.836%	4	826	-56.269%
2025-12-17	6.1500	6.1500	6.1000	6.1000	-3.175%	2	822	-51.967%
2025-12-16	6.3000	6.3000	6.3000	6.3000	+0.800%	1	821	-53.492%
2025-12-15	6.2500	6.2500	6.2500	6.2500	-10.714%	1	822	-53.120%
2025-12-12	7.0000	7.0000	7.0000	7.0000	+2.941%	10	822	-58.143%
2025-12-11	6.8000	6.8000	6.8000	6.8000	+20.354%	1	817	-56.912%
2025-12-09	5.7500	5.8500	5.5500	5.6500	0.000%	86	817	-48.142%
2025-12-08	5.6000	5.6500	5.6000	5.6500	-3.748%	59	791	-48.142%
2025-12-05	6.1000	6.2000	5.8700	5.8700	-5.475%	5	745	-50.085%
2025-12-04	5.9500	6.2100	5.9500	6.2100	+5.254%	11	744	-52.818%
2025-12-03	5.9000	5.9000	5.9000	5.9000	-2.318%	1	746	-50.339%
2025-12-02	6.0900	6.0900	6.0000	6.0400	-8.761%	3	747	-51.490%
2025-12-01	6.7000	6.7000	6.3600	6.6200	+3.438%	7	748	-55.740%
2025-11-28	6.4000	6.5600	6.2500	6.4000	+6.667%	27	745	-54.219%
2025-11-26	5.8000	6.1500	5.7600	6.0000	+7.143%	12	727	-51.167%
2025-11-25	5.7000	5.8000	5.6000	5.6000	+5.660%	41	727	-47.679%
2025-11-24	5.3000	5.3000	5.3000	5.3000	+17.517%	10	686	-44.717%
2025-11-21	4.5400	4.5400	4.5100	4.5100	0.000%	5	676	-35.033%
2025-11-20	5.1200	5.1200	4.4500	4.5100	-7.771%	5	671	-35.033%
2025-11-19	5.6000	5.6000	4.8900	4.8900	-6.857%	35	670	-40.082%
2025-11-18	5.2000	5.4500	5.2000	5.2500	+6.275%	5	655	-44.190%
2025-11-14	4.9500	4.9500	4.9400	4.9400	-4.817%	12	658	-40.688%
2025-11-13	5.1900	5.1900	5.1900	5.1900	-6.655%	1	655	-43.545%
2025-11-12	5.5500	5.6500	5.5500	5.5600	+15.833%	250	655	-47.302%
2025-11-11	4.8000	4.8000	4.8000	4.8000	-1.031%	3	851	-38.958%
2025-11-10	4.6500	4.8500	4.6000	4.8500	+15.476%	14	851	-39.588%
2025-11-07	4.0500	4.2000	3.9500	4.2000	+7.692%	8	854	-30.238%
2025-11-06	4.2000	4.2000	3.9000	3.9000	-4.177%	20	854	-24.872%
2025-11-05	4.3500	4.3500	4.0700	4.0700	-1.928%	10	850	-28.010%
2025-10-31	4.1000	4.1500	3.7000	4.1500	-3.488%	27	843	-29.398%
2025-10-30	4.3000	4.3000	4.3000	4.3000	+14.667%	2	831	-31.860%
2025-10-29	3.9500	4.0500	3.7500	3.7500	-4.822%	10	829	-21.867%
2025-10-28	3.5000	3.9400	3.5000	3.9400	+3.684%	273	831	-25.635%
2025-10-27	3.5000	3.8000	3.5000	3.8000	-9.308%	59	842	-22.895%
2025-10-23	4.1900	4.1900	4.1900	4.1900	+2.195%	1	842	-30.072%
2025-10-22	4.1000	4.1000	4.1000	4.1000	+7.050%	1	841	-28.537%
2025-10-21	4.5000	4.5000	3.7900	3.8300	-28.810%	503	840	-23.499%
2025-10-20	5.3800	5.3800	5.3800	5.3800	+12.083%	2	339	-45.539%
2025-10-17	5.1500	5.1700	4.8000	4.8000	-23.567%	17	337	-38.958%
2025-10-16	6.1000	6.4500	5.8500	6.2800	+20.769%	9	328	-53.344%
2025-10-15	5.5000	5.5000	4.9000	5.2000	+4.208%	70	321	-43.654%
2025-10-14	4.7400	4.9900	4.7100	4.9900	+6.170%	11	255	-41.283%
2025-10-13	4.5000	4.7000	4.5000	4.7000	+18.987%	14	248	-37.660%
2025-10-10	3.9500	3.9500	3.9500	3.9500	-4.819%	1	234	-25.823%
2025-10-09	4.4000	4.4000	4.1500	4.1500	-12.632%	18	233	-29.398%
2025-10-08	4.7000	4.7500	4.7000	4.7500	-3.061%	2	215	-38.316%
2025-10-06	4.7500	4.9000	4.7500	4.9000	+7.692%	3	215	-40.204%
2025-10-03	4.5300	4.5800	4.5000	4.5500	-5.208%	30	212	-35.604%
2025-10-02	4.8000	4.8000	4.8000	4.8000	0.000%	10	195	-38.958%
2025-10-01	4.6000	4.8000	4.6000	4.8000	+9.840%	9	188	-38.958%
2025-09-30	4.4500	4.4500	4.3700	4.3700	+9.250%	10	181	-32.952%
2025-09-26	3.9500	4.0000	3.9500	4.0000	+5.263%	3	171	-26.750%
2025-09-25	4.0000	4.0000	3.8000	3.8000	-4.040%	5	169	-22.895%
2025-09-24	4.0500	4.0500	3.9600	3.9600	-6.604%	2	167	-26.010%
2025-09-23	4.2500	4.2700	4.1600	4.2400	+4.691%	54	165	-30.896%
2025-09-22	3.8900	4.0500	3.8000	4.0500	+11.264%	32	111	-27.654%
2025-09-19	3.5000	3.6500	3.5000	3.6400	+14.465%	109	109	-19.505%
2025-09-18	3.1500	3.1800	3.1500	3.1800	-4.505%	2	28	-7.862%
2025-09-17	3.2500	3.3300	3.2500	3.3300	0.000%	16	29	-12.012%
2025-09-16	3.3300	3.3300	3.3300	3.3300	-7.500%	26	29	-12.012%
2025-09-15	3.6000	3.6000	3.6000	3.6000	0.000%	3	3	-18.611%