Dark

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

EOD

Sep 29, 2026

2.07-1.896%(-0.04)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.3000	2.4400	2.0700	2.0700	-1.896%	73	5,936	0.000%
2026-09-28	2.1200	2.4100	2.0100	2.1100	-13.525%	163	5,873	-1.896%
2026-09-25	2.3500	2.6600	2.3000	2.4400	+7.965%	99	5,720	-15.164%
2026-09-24	2.5300	3.0500	2.1300	2.2600	-32.537%	3,270	5,625	-8.407%
2026-09-23	3.3700	3.5000	3.2000	3.3500	-15.190%	185	3,523	-38.209%
2026-09-22	3.7500	3.9500	3.5000	3.9500	+9.722%	56	3,408	-47.595%
2026-09-21	3.6000	3.6000	3.3900	3.6000	0.000%	567	3,371	-42.500%
2026-09-18	3.9000	3.9000	3.6000	3.6000	-7.692%	32	2,845	-42.500%
2026-09-17	3.9600	3.9600	3.8600	3.9000	+7.438%	11	2,831	-46.923%
2026-09-16	3.9000	4.0000	3.5000	3.6300	-5.714%	148	2,833	-42.975%
2026-09-15	3.9000	3.9000	3.6000	3.8500	+1.316%	56	2,793	-46.234%
2026-09-14	3.8000	4.0000	3.6000	3.8000	-7.767%	194	2,755	-45.526%
2026-09-11	4.5300	4.5300	4.1100	4.1200	+0.243%	236	2,674	-49.757%
2026-09-10	4.2000	4.5000	4.0700	4.1100	-11.613%	69	2,529	-49.635%
2026-09-09	5.1800	5.3000	4.6000	4.6500	-5.102%	53	2,511	-55.484%
2026-09-08	5.1000	5.1500	4.8200	4.9000	-3.922%	22	2,479	-57.755%
2026-09-04	5.2500	5.2500	4.9000	5.1000	-3.774%	32	2,463	-59.412%
2026-09-03	5.2000	5.3200	5.0000	5.3000	+10.417%	283	2,463	-60.943%
2026-09-02	4.9300	4.9600	4.6000	4.8000	+3.226%	128	2,183	-56.875%
2026-09-01	4.7500	4.9000	4.5000	4.6500	-7.921%	11	2,174	-55.484%
2026-08-31	5.3100	5.3100	4.8400	5.0500	-4.717%	22	2,166	-59.010%
2026-08-28	5.3000	5.3000	5.3000	5.3000	-10.169%	1	2,169	-60.943%
2026-08-27	5.4000	5.9000	5.4000	5.9000	+0.855%	22	2,169	-64.915%
2026-08-26	6.0700	6.0700	5.8500	5.8500	-8.594%	3	2,180	-64.615%
2026-08-25	5.9000	6.4000	5.9000	6.4000	+0.313%	5	2,179	-67.656%
2026-08-24	6.2000	6.3800	6.2000	6.3800	+4.419%	51	2,178	-67.555%
2026-08-21	5.6000	6.1100	5.6000	6.1100	+17.500%	266	2,139	-66.121%
2026-08-20	4.6000	5.2000	4.5000	5.2000	+18.182%	76	2,180	-60.192%
2026-08-19	3.3000	4.5500	3.3000	4.4000	+39.683%	1,713	2,188	-52.955%
2026-08-18	3.1500	3.1500	3.1500	3.1500	-7.353%	10	993	-34.286%
2026-08-17	3.4000	3.4000	3.4000	3.4000	0.000%	30	983	-39.118%
2026-08-13	3.4000	3.4000	3.4000	3.4000	-4.225%	1	953	-39.118%
2026-08-12	3.5000	3.5500	3.5000	3.5500	+5.970%	7	952	-41.690%
2026-08-11	3.3500	3.3500	3.3500	3.3500	-4.830%	2	945	-38.209%
2026-08-10	3.5300	3.5300	3.5200	3.5200	+6.667%	15	945	-41.193%
2026-08-07	3.0000	3.5000	2.8000	3.3000	+20.000%	176	935	-37.273%
2026-08-06	2.7500	2.7500	2.7500	2.7500	-1.786%	2	863	-24.727%
2026-08-05	2.6300	2.8000	2.6300	2.8000	+40.704%	13	861	-26.071%
2026-07-31	1.9900	1.9900	1.9900	1.9900	-9.545%	3	861	+4.020%
2026-07-30	2.2000	2.2000	2.0000	2.2000	+2.326%	16	858	-5.909%
2026-07-28	2.1500	2.1500	2.1500	2.1500	-16.342%	1	842	-3.721%
2026-07-22	2.5700	2.5700	2.5700	2.5700	+26.601%	1	842	-19.455%
2026-07-20	2.3200	2.3200	1.9200	2.0300	-4.245%	6	843	+1.970%
2026-07-17	2.0900	2.2000	2.0400	2.1200	0.000%	21	843	-2.358%
2026-07-16	2.2700	2.2700	2.0100	2.1200	-9.013%	40	837	-2.358%
2026-07-15	2.9600	2.9600	2.3000	2.3300	-2.510%	30	824	-11.159%
2026-07-14	2.5900	2.5900	2.3900	2.3900	+10.648%	104	814	-13.389%
2026-07-13	2.1600	2.1600	2.1600	2.1600	-13.600%	20	773	-4.167%
2026-07-10	2.7100	2.7100	2.5000	2.5000	-5.303%	3	793	-17.200%
2026-07-09	2.6400	2.6400	2.6400	2.6400	+13.793%	6	793	-21.591%
2026-07-08	2.3000	2.3300	2.0500	2.3200	-12.453%	15	793	-10.776%
2026-07-07	2.9300	2.9300	2.6500	2.6500	-8.621%	28	783	-21.887%
2026-07-02	2.9000	2.9000	2.9000	2.9000	+7.011%	3	773	-28.621%
2026-07-01	2.5000	2.7100	2.5000	2.7100	+14.346%	21	773	-23.616%
2026-06-30	2.3700	2.3700	2.3700	2.3700	+3.043%	1	773	-12.658%
2026-06-29	2.3000	2.3000	2.3000	2.3000	-23.333%	10	774	-10.000%
2026-06-26	2.8800	3.0000	2.8800	3.0000	+4.167%	3	774	-31.000%
2026-06-24	2.5300	2.8800	2.5300	2.8800	-7.097%	41	774	-28.125%
2026-06-23	3.3300	3.3300	3.1000	3.1000	-17.333%	17	789	-33.226%
2026-06-18	3.7500	3.7500	3.7500	3.7500	-10.714%	1	790	-44.800%
2026-06-15	3.2500	4.2000	3.2500	4.2000	+29.231%	3	790	-50.714%
2026-06-12	3.2500	3.2500	3.2500	3.2500	+25.000%	1	791	-36.308%
2026-06-10	3.8000	3.8000	2.6000	2.6000	-19.753%	32	792	-20.385%
2026-06-09	3.5000	3.5000	3.2400	3.2400	-14.286%	26	796	-36.111%
2026-06-08	3.7500	3.7800	3.7500	3.7800	+0.800%	15	795	-45.238%
2026-06-05	4.3500	4.3500	3.7500	3.7500	-17.035%	89	795	-44.800%
2026-06-04	4.7100	4.7100	4.5200	4.5200	-5.833%	4	860	-54.204%
2026-06-02	4.9000	5.1000	4.8000	4.8000	-9.434%	22	863	-56.875%
2026-06-01	5.1000	5.3000	5.1000	5.3000	+3.922%	3	863	-60.943%
2026-05-29	4.9000	5.1000	4.9000	5.1000	+0.592%	11	863	-59.412%
2026-05-28	4.9200	5.0700	4.9200	5.0700	-2.500%	9	853	-59.172%
2026-05-27	4.9000	5.2000	4.9000	5.2000	+0.386%	11	844	-60.192%
2026-05-26	4.9000	5.1800	4.9000	5.1800	+4.646%	67	844	-60.039%
2026-05-22	4.8000	4.9500	4.8000	4.9500	+11.236%	18	821	-58.182%
2026-05-20	4.4900	4.4900	4.4500	4.4500	+5.952%	10	809	-53.483%
2026-05-19	4.7800	5.1500	4.2000	4.2000	-29.412%	28	810	-50.714%
2026-05-18	4.7000	6.2000	4.7000	5.9500	+23.701%	3	810	-65.210%
2026-05-15	4.8000	5.0000	4.8000	4.8100	-22.419%	45	810	-56.965%
2026-05-13	6.1500	6.2000	5.8000	6.2000	0.000%	9	820	-66.613%
2026-05-12	6.2000	6.2000	6.2000	6.2000	+3.333%	70	820	-66.613%
2026-05-11	6.0000	6.0000	6.0000	6.0000	0.000%	2	820	-65.500%
2026-05-08	5.9000	6.0000	5.9000	6.0000	+5.634%	10	822	-65.500%
2026-05-07	6.2000	7.2000	5.6800	5.6800	-0.351%	42	820	-63.556%
2026-05-06	5.6000	6.0400	5.2800	5.7000	+14.919%	39	805	-63.684%
2026-05-05	5.2800	5.3000	4.9600	4.9600	+2.058%	25	771	-58.266%
2026-05-04	5.5000	5.5000	4.8600	4.8600	-8.302%	16	766	-57.407%
2026-05-01	5.5000	5.6400	5.2000	5.3000	-7.018%	81	683	-60.943%
2026-04-30	5.9500	6.2000	5.7000	5.7000	0.000%	15	683	-63.684%
2026-04-29	5.6000	5.7000	5.6000	5.7000	0.000%	6	687	-63.684%
2026-04-28	5.8000	6.0000	5.6800	5.7000	-12.308%	12	687	-63.684%
2026-04-23	6.5000	6.5000	6.5000	6.5000	+18.182%	1	676	-68.154%
2026-04-22	5.5000	5.5000	5.5000	5.5000	-25.474%	2	676	-62.364%
2026-04-21	7.3800	7.3800	7.3800	7.3800	-8.323%	1	676	-71.951%
2026-04-20	8.2000	8.2000	8.0300	8.0500	-5.071%	7	676	-74.286%
2026-04-17	8.3200	8.4800	8.1200	8.4800	+9.138%	6	674	-75.590%
2026-04-15	7.8500	7.8500	7.7700	7.7700	+6.438%	3	672	-73.359%
2026-04-13	7.5700	7.5700	7.3000	7.3000	-3.947%	2	672	-71.644%
2026-04-09	7.6000	7.6000	7.6000	7.6000	+1.064%	2	671	-72.763%
2026-04-08	7.5200	7.5200	7.5200	7.5200	+12.072%	2	673	-72.473%
2026-04-02	5.4000	6.7100	5.4000	6.7100	+5.669%	19	676	-69.151%
2026-04-01	6.3500	6.3500	6.3500	6.3500	+5.833%	3	676	-67.402%
2026-03-31	5.6000	6.0000	5.6000	6.0000	+11.111%	14	676	-65.500%
2026-03-30	5.0500	5.4000	5.0500	5.4000	+5.263%	4	679	-61.667%
2026-03-27	5.1300	5.1300	5.1300	5.1300	-7.568%	10	679	-59.649%
2026-03-26	5.2000	5.5500	5.2000	5.5500	+0.909%	3	669	-62.703%
2026-03-25	5.5000	5.5000	5.5000	5.5000	+6.796%	2	670	-62.364%
2026-03-24	5.0000	5.1500	5.0000	5.1500	+5.102%	2	668	-59.806%
2026-03-23	4.4000	4.9000	4.4000	4.9000	0.000%	13	667	-57.755%
2026-03-19	4.7500	5.3000	4.6500	4.9000	-14.186%	29	664	-57.755%
2026-03-18	6.0000	6.0000	5.7000	5.7100	-18.429%	12	673	-63.748%
2026-03-17	7.0000	7.0000	7.0000	7.0000	+6.061%	50	676	-70.429%
2026-03-16	6.6000	6.6000	6.6000	6.6000	-3.790%	4	626	-68.636%
2026-03-13	6.6000	6.8600	6.6000	6.8600	-7.919%	13	626	-69.825%
2026-03-11	7.4000	7.4500	7.3600	7.4500	+3.472%	41	639	-72.215%
2026-03-09	7.0000	7.8500	7.0000	7.2000	+10.769%	13	673	-71.250%
2026-03-06	6.5000	6.5000	6.5000	6.5000	-13.333%	5	674	-68.154%
2026-03-05	7.7200	7.7200	7.5000	7.5000	-9.639%	2	674	-72.400%
2026-03-04	8.3000	8.3000	8.3000	8.3000	+3.106%	2	673	-75.060%
2026-03-03	8.3800	8.3800	8.0500	8.0500	-20.297%	12	673	-74.286%
2026-03-02	10.5000	10.5000	10.1000	10.1000	-0.883%	11	663	-79.505%
2026-02-27	10.0000	10.1900	9.5000	10.1900	+4.513%	6	663	-79.686%
2026-02-26	9.2000	9.8500	9.2000	9.7500	+1.563%	8	661	-78.769%
2026-02-25	9.5000	9.6100	9.5000	9.6000	-2.538%	41	618	-78.438%
2026-02-24	8.4900	9.8500	8.4900	9.8500	+8.242%	4	618	-78.985%
2026-02-23	9.0000	9.1500	8.9400	9.1000	+16.220%	14	618	-77.253%
2026-02-20	8.5000	8.5000	7.8300	7.8300	-7.882%	6	607	-73.563%
2026-02-18	8.8000	8.8000	8.5000	8.5000	+1.190%	12	601	-75.647%
2026-02-11	9.1000	9.1000	8.4000	8.4000	+7.692%	15	591	-75.357%
2026-02-09	7.8000	7.8000	7.8000	7.8000	+1.299%	10	581	-73.462%
2026-02-06	7.7000	7.7000	7.7000	7.7000	-1.282%	8	581	-73.117%
2026-02-05	7.6000	7.8000	7.5500	7.8000	-6.024%	5	580	-73.462%
2026-02-04	8.3000	8.3000	8.3000	8.3000	+5.732%	1	579	-75.060%
2026-02-03	7.9000	7.9000	7.8500	7.8500	+10.876%	2	579	-73.631%
2026-01-30	9.2500	9.2500	7.0800	7.0800	-27.459%	182	578	-70.763%
2026-01-29	10.5000	10.5000	9.7600	9.7600	-15.130%	6	438	-78.791%
2026-01-28	12.4500	12.4500	10.5600	11.5000	+4.545%	17	433	-82.000%
2026-01-27	10.8500	11.0000	10.8500	11.0000	-2.741%	8	426	-81.182%
2026-01-26	11.0000	12.2000	11.0000	11.3100	+1.253%	38	429	-81.698%
2026-01-23	10.0700	11.1700	10.0700	11.1700	+29.133%	34	449	-81.468%
2026-01-22	9.5100	9.5100	8.6500	8.6500	-13.327%	4	431	-76.069%
2026-01-21	10.7000	10.7000	9.5000	9.9800	+0.302%	109	429	-79.259%
2026-01-20	9.1700	9.9500	9.1700	9.9500	+20.606%	18	477	-79.196%
2026-01-15	8.2500	8.2500	8.2500	8.2500	-0.602%	4	465	-74.909%
2026-01-14	8.1800	8.3000	8.1800	8.3000	+1.220%	3	465	-75.060%
2026-01-13	8.1500	8.2000	8.1500	8.2000	+1.863%	4	465	-74.756%
2026-01-12	7.1200	8.0500	7.1200	8.0500	+21.970%	25	465	-74.286%
2026-01-09	6.3600	6.6000	6.3600	6.6000	+6.969%	9	453	-68.636%
2026-01-08	6.1700	6.1700	6.1700	6.1700	-7.218%	1	461	-66.451%
2026-01-06	6.6500	6.6500	6.6500	6.6500	+16.667%	2	461	-68.872%
2026-01-05	5.8500	6.0500	5.7000	5.7000	+12.871%	164	316	-63.684%
2026-01-02	5.2200	5.2500	5.0000	5.0500	-5.784%	47	316	-59.010%
2025-12-31	5.3700	5.3700	5.3600	5.3600	-1.289%	5	266	-61.381%
2025-12-30	5.3500	5.5000	5.3500	5.4300	+5.848%	35	266	-61.878%
2025-12-29	5.3100	5.3100	4.9000	5.1300	-14.500%	70	232	-59.649%
2025-12-26	5.8300	6.3000	5.8300	6.0000	-1.639%	13	175	-65.500%
2025-12-23	5.6400	6.1000	5.6400	6.1000	+7.965%	6	172	-66.066%
2025-12-22	5.7500	5.7500	5.5800	5.6500	+1.986%	7	167	-63.363%
2025-12-19	5.5000	5.5400	5.5000	5.5400	+8.627%	2	162	-62.635%
2025-12-18	5.1000	5.1000	5.1000	5.1000	-2.857%	4	160	-59.412%
2025-12-17	5.3500	5.3500	4.9700	5.2500	-0.943%	15	160	-60.571%
2025-12-16	5.0500	5.3000	5.0500	5.3000	-0.935%	13	155	-60.943%
2025-12-15	5.3500	5.3500	5.3500	5.3500	0.000%	1	144	-61.308%
2025-12-12	5.9500	6.0000	5.0000	5.3500	-4.464%	7	143	-61.308%
2025-12-11	5.4000	5.6000	5.0200	5.6000	+19.149%	22	136	-63.036%
2025-12-10	4.5000	4.7000	4.5000	4.7000	+4.444%	3	124	-55.957%
2025-12-09	4.7500	5.2000	4.3900	4.5000	+3.448%	20	123	-54.000%
2025-12-08	4.8500	4.8500	4.3500	4.3500	-9.563%	3	115	-52.414%
2025-12-05	5.3000	5.3500	4.8100	4.8100	0.000%	114	113	-56.965%