Dark

KGC20280121C45
KGC Jan 21 2028 45.00 Call (KGC280121C00045000)
option OPRA

EOD

Sep 29, 2026

1.52-13.143%(-0.23)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.5300	1.5300	1.5200	1.5200	-13.143%	3	690	0.000%
2026-09-24	1.9200	2.2800	1.7400	1.7500	-29.435%	49	687	-13.143%
2026-09-23	2.2300	2.5200	2.2300	2.4800	-14.187%	21	686	-38.710%
2026-09-18	2.7800	2.9000	2.7800	2.8900	-9.119%	100	686	-47.405%
2026-09-11	3.1800	3.1800	3.1800	3.1800	-26.047%	10	616	-52.201%
2026-09-03	4.3000	4.3000	4.3000	4.3000	-9.283%	1	616	-64.651%
2026-08-27	4.7400	4.7400	4.7400	4.7400	+0.851%	2	616	-67.932%
2026-08-26	4.7000	4.7000	4.7000	4.7000	-10.816%	4	616	-67.660%
2026-08-25	5.2700	5.2700	5.2700	5.2700	+2.330%	1	620	-71.157%
2026-08-24	4.6000	5.1500	4.6000	5.1500	+13.187%	18	619	-70.485%
2026-08-21	4.5500	4.5500	4.5500	4.5500	+10.976%	2	619	-66.593%
2026-08-20	4.1000	4.1000	4.1000	4.1000	+26.543%	1	619	-62.927%
2026-08-19	3.2400	3.2400	3.2400	3.2400	+96.364%	30	618	-53.086%
2026-08-04	1.5200	1.6500	1.5200	1.6500	+10.000%	3	618	-7.879%
2026-07-30	1.7100	1.7100	1.5000	1.5000	-8.537%	3	615	+1.333%
2026-07-20	1.6400	1.6400	1.6400	1.6400	-5.747%	2	612	-7.317%
2026-07-16	1.7400	1.7400	1.7400	1.7400	-6.452%	25	612	-12.644%
2026-07-15	1.8600	1.8600	1.8600	1.8600	-19.828%	1	637	-18.280%
2026-07-10	2.3200	2.3200	2.3200	2.3200	+14.286%	2	637	-34.483%
2026-07-09	2.0000	2.0300	2.0000	2.0300	+2.010%	2	637	-25.123%
2026-07-08	1.9900	1.9900	1.9900	1.9900	-0.500%	1	637	-23.618%
2026-07-07	2.0000	2.0000	2.0000	2.0000	-3.382%	20	637	-24.000%
2026-07-06	2.4900	2.4900	2.0700	2.0700	+4.020%	43	637	-26.570%
2026-07-01	1.9900	1.9900	1.9900	1.9900	-0.500%	1	597	-23.618%
2026-06-29	2.1900	2.1900	2.0000	2.0000	-10.714%	3	597	-24.000%
2026-06-26	2.2400	2.2400	2.2400	2.2400	+9.268%	1	597	-32.143%
2026-06-25	2.0700	2.0700	2.0500	2.0500	-8.482%	3	598	-25.854%
2026-06-24	2.2400	2.2400	2.2400	2.2400	-32.121%	10	596	-32.143%
2026-06-18	3.3000	3.3000	3.3000	3.3000	-4.070%	5	600	-53.939%
2026-06-17	3.4400	3.4400	3.4400	3.4400	+56.364%	1	600	-55.814%
2026-06-11	2.2000	2.2000	2.2000	2.2000	-21.429%	5	600	-30.909%
2026-06-09	2.4000	2.8000	2.3200	2.8000	-3.448%	36	605	-45.714%
2026-06-08	2.9000	2.9000	2.9000	2.9000	-3.010%	1	580	-47.586%
2026-06-05	3.3000	3.3000	2.9300	2.9900	-25.250%	54	580	-49.164%
2026-06-02	4.0000	4.0000	4.0000	4.0000	-3.614%	2	601	-62.000%
2026-06-01	4.1500	4.1500	4.1500	4.1500	-2.353%	1	601	-63.373%
2026-05-29	4.3000	4.3000	4.2500	4.2500	+10.104%	24	601	-64.235%
2026-05-28	3.7700	3.8600	3.6000	3.8600	+10.286%	14	594	-60.622%
2026-05-19	3.7500	3.7500	3.5000	3.5000	-12.500%	7	597	-56.571%
2026-05-18	4.0000	4.0000	4.0000	4.0000	+1.523%	5	599	-62.000%
2026-05-15	3.7500	3.9400	3.7500	3.9400	-21.200%	15	599	-61.421%
2026-05-14	5.0000	5.0000	5.0000	5.0000	-8.257%	2	590	-69.600%
2026-05-11	5.4500	5.4500	5.4500	5.4500	+11.224%	1	590	-72.110%
2026-05-07	4.9000	4.9000	4.9000	4.9000	+0.410%	12	590	-68.980%
2026-05-06	4.8800	4.8800	4.8800	4.8800	+22.000%	2	590	-68.852%
2026-05-05	4.3000	4.3000	4.0000	4.0000	-33.333%	20	588	-62.000%
2026-04-21	6.0000	6.0000	6.0000	6.0000	-7.692%	1	609	-74.667%
2026-04-20	6.5000	6.5000	6.5000	6.5000	-3.704%	1	609	-76.615%
2026-04-17	7.0000	7.0000	6.7500	6.7500	+9.223%	2	608	-77.481%
2026-04-10	6.1800	6.1800	6.1800	6.1800	-4.186%	1	606	-75.405%
2026-04-09	6.4500	6.4500	6.4500	6.4500	+34.656%	1	606	-76.434%
2026-03-30	4.7900	4.7900	4.7900	4.7900	+5.275%	10	606	-68.267%
2026-03-25	4.5000	4.5500	4.3500	4.5500	+5.814%	54	596	-66.593%
2026-03-24	4.3000	4.3000	4.3000	4.3000	+7.500%	1	553	-64.651%
2026-03-23	4.2000	4.3600	4.0000	4.0000	+6.667%	26	553	-62.000%
2026-03-20	3.8000	3.8000	3.7500	3.7500	-8.537%	53	541	-59.467%
2026-03-19	4.0000	4.1000	3.9000	4.1000	-16.667%	22	592	-62.927%
2026-03-18	5.5000	5.5000	4.9200	4.9200	-13.228%	13	585	-69.106%
2026-03-16	5.4500	5.6700	5.4000	5.6700	-12.903%	22	585	-73.192%
2026-03-12	6.5200	6.5200	6.5100	6.5100	+2.520%	30	607	-76.651%
2026-03-11	5.8000	6.3500	5.8000	6.3500	+3.252%	11	578	-76.063%
2026-03-09	6.2000	6.2000	6.1500	6.1500	+11.818%	2	578	-75.285%
2026-03-05	6.0000	6.0000	5.5000	5.5000	-14.992%	3	578	-72.364%
2026-03-03	6.4700	6.4700	6.4700	6.4700	-22.884%	2	577	-76.507%
2026-03-02	8.7000	8.7000	8.3900	8.3900	-6.778%	27	577	-81.883%
2026-02-27	9.0000	9.0000	9.0000	9.0000	+13.924%	11	578	-83.111%
2026-02-26	8.2200	8.2200	7.9000	7.9000	-6.730%	5	575	-80.759%
2026-02-25	6.5500	8.4700	6.5500	8.4700	+39.539%	3	578	-82.054%
2026-02-20	6.0700	6.0700	6.0700	6.0700	-16.849%	3	578	-74.959%
2026-02-18	7.3000	7.3000	7.3000	7.3000	+1.530%	1	575	-79.178%
2026-02-11	7.1900	7.1900	7.1900	7.1900	+2.568%	1	574	-78.860%
2026-02-10	7.0100	7.0100	7.0100	7.0100	+2.336%	1	573	-78.317%
2026-02-09	6.8500	6.8500	6.8500	6.8500	+12.295%	3	572	-77.810%
2026-02-05	6.9000	6.9000	6.1000	6.1000	-11.208%	2	569	-75.082%
2026-02-03	6.8700	6.8700	6.8700	6.8700	+14.500%	5	570	-77.875%
2026-01-30	6.9000	6.9000	6.0000	6.0000	-29.988%	14	565	-74.667%
2026-01-29	10.0000	10.0000	8.1000	8.5700	-12.995%	53	562	-82.264%
2026-01-28	10.5000	10.5000	9.7000	9.8500	+5.914%	64	513	-84.569%
2026-01-27	9.5000	9.5000	9.3000	9.3000	-9.709%	2	505	-83.656%
2026-01-26	10.0000	10.3000	9.7100	10.3000	+11.351%	26	507	-85.243%
2026-01-22	8.7500	9.2500	8.7500	9.2500	+15.625%	33	485	-83.568%
2026-01-21	9.0000	9.2000	8.0000	8.0000	-5.882%	203	475	-81.000%
2026-01-20	7.9500	8.5000	7.3500	8.5000	+31.173%	160	353	-82.118%
2026-01-16	7.0500	7.0500	6.4800	6.4800	-7.030%	9	194	-76.543%
2026-01-15	6.9700	6.9700	6.9700	6.9700	-0.429%	1	194	-78.192%
2026-01-14	6.8500	7.0000	6.6500	7.0000	+2.941%	37	193	-78.286%
2026-01-13	6.5000	6.9600	6.5000	6.8000	+6.250%	103	164	-77.647%
2026-01-12	6.0000	6.5500	5.8100	6.4000	+19.626%	66	112	-76.250%
2026-01-07	4.8500	5.3500	4.8500	5.3500	+0.943%	2	46	-71.589%
2026-01-06	4.9300	5.3000	4.9300	5.3000	0.000%	44	44	-71.321%