Dark

KGC20280121C40
KGC Jan 21 2028 40.00 Call (KGC280121C00040000)
option OPRA

EOD

Jul 30, 2026

2.20+2.326%(+0.05)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.2000	2.2000	2.0000	2.2000	+2.326%	16	858	0.000%
2026-07-28	2.1500	2.1500	2.1500	2.1500	-16.342%	1	842	+2.326%
2026-07-22	2.5700	2.5700	2.5700	2.5700	+26.601%	1	842	-14.397%
2026-07-20	2.3200	2.3200	1.9200	2.0300	-4.245%	6	843	+8.374%
2026-07-17	2.0900	2.2000	2.0400	2.1200	0.000%	21	843	+3.774%
2026-07-16	2.2700	2.2700	2.0100	2.1200	-9.013%	40	837	+3.774%
2026-07-15	2.9600	2.9600	2.3000	2.3300	-2.510%	30	824	-5.579%
2026-07-14	2.5900	2.5900	2.3900	2.3900	+10.648%	104	814	-7.950%
2026-07-13	2.1600	2.1600	2.1600	2.1600	-13.600%	20	773	+1.852%
2026-07-10	2.7100	2.7100	2.5000	2.5000	-5.303%	3	793	-12.000%
2026-07-09	2.6400	2.6400	2.6400	2.6400	+13.793%	6	793	-16.667%
2026-07-08	2.3000	2.3300	2.0500	2.3200	-12.453%	15	793	-5.172%
2026-07-07	2.9300	2.9300	2.6500	2.6500	-8.621%	28	783	-16.981%
2026-07-02	2.9000	2.9000	2.9000	2.9000	+7.011%	3	773	-24.138%
2026-07-01	2.5000	2.7100	2.5000	2.7100	+14.346%	21	773	-18.819%
2026-06-30	2.3700	2.3700	2.3700	2.3700	+3.043%	1	773	-7.173%
2026-06-29	2.3000	2.3000	2.3000	2.3000	-23.333%	10	774	-4.348%
2026-06-26	2.8800	3.0000	2.8800	3.0000	+4.167%	3	774	-26.667%
2026-06-24	2.5300	2.8800	2.5300	2.8800	-7.097%	41	774	-23.611%
2026-06-23	3.3300	3.3300	3.1000	3.1000	-17.333%	17	789	-29.032%
2026-06-18	3.7500	3.7500	3.7500	3.7500	-10.714%	1	790	-41.333%
2026-06-15	3.2500	4.2000	3.2500	4.2000	+29.231%	3	790	-47.619%
2026-06-12	3.2500	3.2500	3.2500	3.2500	+25.000%	1	791	-32.308%
2026-06-10	3.8000	3.8000	2.6000	2.6000	-19.753%	32	792	-15.385%
2026-06-09	3.5000	3.5000	3.2400	3.2400	-14.286%	26	796	-32.099%
2026-06-08	3.7500	3.7800	3.7500	3.7800	+0.800%	15	795	-41.799%
2026-06-05	4.3500	4.3500	3.7500	3.7500	-17.035%	89	795	-41.333%
2026-06-04	4.7100	4.7100	4.5200	4.5200	-5.833%	4	860	-51.327%
2026-06-02	4.9000	5.1000	4.8000	4.8000	-9.434%	22	863	-54.167%
2026-06-01	5.1000	5.3000	5.1000	5.3000	+3.922%	3	863	-58.491%
2026-05-29	4.9000	5.1000	4.9000	5.1000	+0.592%	11	863	-56.863%
2026-05-28	4.9200	5.0700	4.9200	5.0700	-2.500%	9	853	-56.607%
2026-05-27	4.9000	5.2000	4.9000	5.2000	+0.386%	11	844	-57.692%
2026-05-26	4.9000	5.1800	4.9000	5.1800	+4.646%	67	844	-57.529%
2026-05-22	4.8000	4.9500	4.8000	4.9500	+11.236%	18	821	-55.556%
2026-05-20	4.4900	4.4900	4.4500	4.4500	+5.952%	10	809	-50.562%
2026-05-19	4.7800	5.1500	4.2000	4.2000	-29.412%	28	810	-47.619%
2026-05-18	4.7000	6.2000	4.7000	5.9500	+23.701%	3	810	-63.025%
2026-05-15	4.8000	5.0000	4.8000	4.8100	-22.419%	45	810	-54.262%
2026-05-13	6.1500	6.2000	5.8000	6.2000	0.000%	9	820	-64.516%
2026-05-12	6.2000	6.2000	6.2000	6.2000	+3.333%	70	820	-64.516%
2026-05-11	6.0000	6.0000	6.0000	6.0000	0.000%	2	820	-63.333%
2026-05-08	5.9000	6.0000	5.9000	6.0000	+5.634%	10	822	-63.333%
2026-05-07	6.2000	7.2000	5.6800	5.6800	-0.351%	42	820	-61.268%
2026-05-06	5.6000	6.0400	5.2800	5.7000	+14.919%	39	805	-61.404%
2026-05-05	5.2800	5.3000	4.9600	4.9600	+2.058%	25	771	-55.645%
2026-05-04	5.5000	5.5000	4.8600	4.8600	-8.302%	16	766	-54.733%
2026-05-01	5.5000	5.6400	5.2000	5.3000	-7.018%	81	683	-58.491%
2026-04-30	5.9500	6.2000	5.7000	5.7000	0.000%	15	683	-61.404%
2026-04-29	5.6000	5.7000	5.6000	5.7000	0.000%	6	687	-61.404%
2026-04-28	5.8000	6.0000	5.6800	5.7000	-12.308%	12	687	-61.404%
2026-04-23	6.5000	6.5000	6.5000	6.5000	+18.182%	1	676	-66.154%
2026-04-22	5.5000	5.5000	5.5000	5.5000	-25.474%	2	676	-60.000%
2026-04-21	7.3800	7.3800	7.3800	7.3800	-8.323%	1	676	-70.190%
2026-04-20	8.2000	8.2000	8.0300	8.0500	-5.071%	7	676	-72.671%
2026-04-17	8.3200	8.4800	8.1200	8.4800	+9.138%	6	674	-74.057%
2026-04-15	7.8500	7.8500	7.7700	7.7700	+6.438%	3	672	-71.686%
2026-04-13	7.5700	7.5700	7.3000	7.3000	-3.947%	2	672	-69.863%
2026-04-09	7.6000	7.6000	7.6000	7.6000	+1.064%	2	671	-71.053%
2026-04-08	7.5200	7.5200	7.5200	7.5200	+12.072%	2	673	-70.745%
2026-04-02	5.4000	6.7100	5.4000	6.7100	+5.669%	19	676	-67.213%
2026-04-01	6.3500	6.3500	6.3500	6.3500	+5.833%	3	676	-65.354%
2026-03-31	5.6000	6.0000	5.6000	6.0000	+11.111%	14	676	-63.333%
2026-03-30	5.0500	5.4000	5.0500	5.4000	+5.263%	4	679	-59.259%
2026-03-27	5.1300	5.1300	5.1300	5.1300	-7.568%	10	679	-57.115%
2026-03-26	5.2000	5.5500	5.2000	5.5500	+0.909%	3	669	-60.360%
2026-03-25	5.5000	5.5000	5.5000	5.5000	+6.796%	2	670	-60.000%
2026-03-24	5.0000	5.1500	5.0000	5.1500	+5.102%	2	668	-57.282%
2026-03-23	4.4000	4.9000	4.4000	4.9000	0.000%	13	667	-55.102%
2026-03-19	4.7500	5.3000	4.6500	4.9000	-14.186%	29	664	-55.102%
2026-03-18	6.0000	6.0000	5.7000	5.7100	-18.429%	12	673	-61.471%
2026-03-17	7.0000	7.0000	7.0000	7.0000	+6.061%	50	676	-68.571%
2026-03-16	6.6000	6.6000	6.6000	6.6000	-3.790%	4	626	-66.667%
2026-03-13	6.6000	6.8600	6.6000	6.8600	-7.919%	13	626	-67.930%
2026-03-11	7.4000	7.4500	7.3600	7.4500	+3.472%	41	639	-70.470%
2026-03-09	7.0000	7.8500	7.0000	7.2000	+10.769%	13	673	-69.444%
2026-03-06	6.5000	6.5000	6.5000	6.5000	-13.333%	5	674	-66.154%
2026-03-05	7.7200	7.7200	7.5000	7.5000	-9.639%	2	674	-70.667%
2026-03-04	8.3000	8.3000	8.3000	8.3000	+3.106%	2	673	-73.494%
2026-03-03	8.3800	8.3800	8.0500	8.0500	-20.297%	12	673	-72.671%
2026-03-02	10.5000	10.5000	10.1000	10.1000	-0.883%	11	663	-78.218%
2026-02-27	10.0000	10.1900	9.5000	10.1900	+4.513%	6	663	-78.410%
2026-02-26	9.2000	9.8500	9.2000	9.7500	+1.563%	8	661	-77.436%
2026-02-25	9.5000	9.6100	9.5000	9.6000	-2.538%	41	618	-77.083%
2026-02-24	8.4900	9.8500	8.4900	9.8500	+8.242%	4	618	-77.665%
2026-02-23	9.0000	9.1500	8.9400	9.1000	+16.220%	14	618	-75.824%
2026-02-20	8.5000	8.5000	7.8300	7.8300	-7.882%	6	607	-71.903%
2026-02-18	8.8000	8.8000	8.5000	8.5000	+1.190%	12	601	-74.118%
2026-02-11	9.1000	9.1000	8.4000	8.4000	+7.692%	15	591	-73.810%
2026-02-09	7.8000	7.8000	7.8000	7.8000	+1.299%	10	581	-71.795%
2026-02-06	7.7000	7.7000	7.7000	7.7000	-1.282%	8	581	-71.429%
2026-02-05	7.6000	7.8000	7.5500	7.8000	-6.024%	5	580	-71.795%
2026-02-04	8.3000	8.3000	8.3000	8.3000	+5.732%	1	579	-73.494%
2026-02-03	7.9000	7.9000	7.8500	7.8500	+10.876%	2	579	-71.975%
2026-01-30	9.2500	9.2500	7.0800	7.0800	-27.459%	182	578	-68.927%
2026-01-29	10.5000	10.5000	9.7600	9.7600	-15.130%	6	438	-77.459%
2026-01-28	12.4500	12.4500	10.5600	11.5000	+4.545%	17	433	-80.870%
2026-01-27	10.8500	11.0000	10.8500	11.0000	-2.741%	8	426	-80.000%
2026-01-26	11.0000	12.2000	11.0000	11.3100	+1.253%	38	429	-80.548%
2026-01-23	10.0700	11.1700	10.0700	11.1700	+29.133%	34	449	-80.304%
2026-01-22	9.5100	9.5100	8.6500	8.6500	-13.327%	4	431	-74.566%
2026-01-21	10.7000	10.7000	9.5000	9.9800	+0.302%	109	429	-77.956%
2026-01-20	9.1700	9.9500	9.1700	9.9500	+20.606%	18	477	-77.889%
2026-01-15	8.2500	8.2500	8.2500	8.2500	-0.602%	4	465	-73.333%
2026-01-14	8.1800	8.3000	8.1800	8.3000	+1.220%	3	465	-73.494%
2026-01-13	8.1500	8.2000	8.1500	8.2000	+1.863%	4	465	-73.171%
2026-01-12	7.1200	8.0500	7.1200	8.0500	+21.970%	25	465	-72.671%
2026-01-09	6.3600	6.6000	6.3600	6.6000	+6.969%	9	453	-66.667%
2026-01-08	6.1700	6.1700	6.1700	6.1700	-7.218%	1	461	-64.344%
2026-01-06	6.6500	6.6500	6.6500	6.6500	+16.667%	2	461	-66.917%
2026-01-05	5.8500	6.0500	5.7000	5.7000	+12.871%	164	316	-61.404%
2026-01-02	5.2200	5.2500	5.0000	5.0500	-5.784%	47	316	-56.436%
2025-12-31	5.3700	5.3700	5.3600	5.3600	-1.289%	5	266	-58.955%
2025-12-30	5.3500	5.5000	5.3500	5.4300	+5.848%	35	266	-59.484%
2025-12-29	5.3100	5.3100	4.9000	5.1300	-14.500%	70	232	-57.115%
2025-12-26	5.8300	6.3000	5.8300	6.0000	-1.639%	13	175	-63.333%
2025-12-23	5.6400	6.1000	5.6400	6.1000	+7.965%	6	172	-63.934%
2025-12-22	5.7500	5.7500	5.5800	5.6500	+1.986%	7	167	-61.062%
2025-12-19	5.5000	5.5400	5.5000	5.5400	+8.627%	2	162	-60.289%
2025-12-18	5.1000	5.1000	5.1000	5.1000	-2.857%	4	160	-56.863%
2025-12-17	5.3500	5.3500	4.9700	5.2500	-0.943%	15	160	-58.095%
2025-12-16	5.0500	5.3000	5.0500	5.3000	-0.935%	13	155	-58.491%
2025-12-15	5.3500	5.3500	5.3500	5.3500	0.000%	1	144	-58.879%
2025-12-12	5.9500	6.0000	5.0000	5.3500	-4.464%	7	143	-58.879%
2025-12-11	5.4000	5.6000	5.0200	5.6000	+19.149%	22	136	-60.714%
2025-12-10	4.5000	4.7000	4.5000	4.7000	+4.444%	3	124	-53.191%
2025-12-09	4.7500	5.2000	4.3900	4.5000	+3.448%	20	123	-51.111%
2025-12-08	4.8500	4.8500	4.3500	4.3500	-9.563%	3	115	-49.425%
2025-12-05	5.3000	5.3500	4.8100	4.8100	0.000%	114	113	-54.262%