Dark

KGC20280121C50
KGC Jan 21 2028 50.00 Call (KGC280121C00050000)
option OPRA

EOD

Sep 28, 2026

1.10-12.000%(-0.15)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.2000	1.2000	1.1000	1.1000	-12.000%	95	1,791	0.000%
2026-09-24	1.5500	1.5500	1.2500	1.2500	-37.186%	78	1,791	-12.000%
2026-09-23	1.9900	1.9900	1.9900	1.9900	-13.478%	1,750	1,791	-44.724%
2026-09-22	2.1000	2.3000	2.1000	2.3000	+15.000%	3	2,578	-52.174%
2026-09-21	2.0000	2.0000	2.0000	2.0000	-14.894%	3	2,575	-45.000%
2026-09-17	2.6500	2.6500	2.2900	2.3500	-7.843%	7	2,575	-53.191%
2026-09-11	2.7500	2.7500	2.5500	2.5500	-11.765%	7	2,575	-56.863%
2026-09-08	3.1000	3.1000	2.8900	2.8900	-12.424%	2	2,574	-61.938%
2026-09-04	3.3000	3.3000	3.3000	3.3000	+22.222%	1	2,573	-66.667%
2026-09-03	2.7000	2.7000	2.7000	2.7000	-8.163%	236	2,573	-59.259%
2026-09-02	3.1500	3.1500	2.9400	2.9400	+6.909%	12	2,573	-62.585%
2026-09-01	2.8700	2.8700	2.7500	2.7500	-19.118%	12	2,564	-60.000%
2026-08-31	3.4000	3.4000	3.4000	3.4000	0.000%	3	2,564	-67.647%
2026-08-28	3.6500	3.6500	3.3000	3.4000	-11.458%	4	2,564	-67.647%
2026-08-27	3.8400	3.8400	3.8400	3.8400	-2.785%	5	2,563	-71.354%
2026-08-26	3.9500	3.9500	3.9500	3.9500	-2.228%	2	2,568	-72.152%
2026-08-25	4.0000	4.0400	3.9700	4.0400	+1.000%	11	2,570	-72.772%
2026-08-24	4.0000	4.0000	3.8000	4.0000	+21.212%	2,003	2,566	-72.500%
2026-08-21	3.3000	3.3000	3.3000	3.3000	+1.538%	5	785	-66.667%
2026-08-20	3.2500	3.2500	3.2500	3.2500	+27.451%	3	780	-66.154%
2026-08-19	2.5000	2.5500	2.5000	2.5500	+22.596%	71	777	-56.863%
2026-08-17	2.0500	2.0800	2.0500	2.0800	+9.474%	21	776	-47.115%
2026-08-14	1.9000	1.9000	1.9000	1.9000	0.000%	3	755	-42.105%
2026-08-13	1.9500	1.9500	1.9000	1.9000	+3.261%	3	756	-42.105%
2026-08-11	1.8700	1.8700	1.8400	1.8400	-29.231%	75	753	-40.217%
2026-08-07	2.6000	2.6000	2.6000	2.6000	+57.576%	1	753	-57.692%
2026-08-05	1.7000	1.7000	1.5500	1.6500	+37.500%	4	753	-33.333%
2026-07-31	1.2000	1.2400	1.1700	1.2000	-21.569%	31	750	-8.333%
2026-07-29	1.5300	1.5300	1.5300	1.5300	+19.531%	10	749	-28.105%
2026-07-27	1.2900	1.2900	1.2500	1.2800	-8.571%	11	749	-14.063%
2026-07-24	1.4000	1.4000	1.4000	1.4000	-19.540%	1	754	-21.429%
2026-07-22	1.7400	1.7400	1.7400	1.7400	+39.200%	1	753	-36.782%
2026-07-17	1.4000	1.4000	1.2500	1.2500	-7.407%	11	752	-12.000%
2026-07-16	1.3500	1.3500	1.3500	1.3500	+3.846%	1	742	-18.519%
2026-07-15	1.3000	1.3000	1.3000	1.3000	-13.333%	1	741	-15.385%
2026-07-10	1.8400	1.8400	1.5000	1.5000	-0.662%	6	742	-26.667%
2026-07-09	1.5100	1.5100	1.5100	1.5100	+4.138%	3	743	-27.152%
2026-07-08	1.4500	1.4500	1.4500	1.4500	-14.706%	1	743	-24.138%
2026-07-06	1.7000	1.7000	1.7000	1.7000	-0.585%	6	742	-35.294%
2026-06-29	2.3000	2.3000	1.7100	1.7100	-12.755%	3	741	-35.673%
2026-06-26	1.9500	2.0000	1.9500	1.9600	+22.500%	40	738	-43.878%
2026-06-24	1.7000	1.7000	1.6000	1.6000	-25.581%	3	698	-31.250%
2026-06-23	2.1500	2.1500	2.1500	2.1500	-14.000%	1	695	-48.837%
2026-06-18	2.5000	2.5000	2.5000	2.5000	-7.407%	1	711	-56.000%
2026-06-17	2.9000	2.9500	2.7000	2.7000	+20.000%	22	711	-59.259%
2026-06-12	2.2500	2.2500	2.2500	2.2500	+25.000%	1	711	-51.111%
2026-06-10	1.9000	1.9000	1.8000	1.8000	-13.876%	23	710	-38.889%
2026-06-09	2.7900	2.7900	2.0900	2.0900	-9.130%	27	688	-47.368%
2026-06-08	2.3000	2.3000	2.3000	2.3000	-8.000%	1	688	-52.174%
2026-06-05	2.5100	2.5100	2.5000	2.5000	-19.355%	11	687	-56.000%
2026-06-04	3.1000	3.1000	3.1000	3.1000	0.000%	1	686	-64.516%
2026-06-03	3.1000	3.1000	3.1000	3.1000	-3.125%	2	685	-64.516%
2026-06-02	3.2500	3.2500	3.2000	3.2000	-7.246%	2	683	-65.625%
2026-06-01	3.8000	3.8000	3.4500	3.4500	+5.183%	12	681	-68.116%
2026-05-28	3.0000	3.2800	3.0000	3.2800	-6.286%	22	669	-66.463%
2026-05-26	3.5000	3.5000	3.5000	3.5000	+20.275%	1	687	-68.571%
2026-05-22	3.2000	3.2000	2.9100	2.9100	-2.020%	20	686	-62.199%
2026-05-21	3.3000	3.3000	2.9700	2.9700	-4.194%	20	666	-62.963%
2026-05-20	2.9800	3.1000	2.9800	3.1000	+24.000%	6	666	-64.516%
2026-05-19	3.0000	3.0000	2.5000	2.5000	-21.875%	22	634	-56.000%
2026-05-18	3.3000	3.3300	3.2000	3.2000	-5.882%	16	634	-65.625%
2026-05-15	3.3600	3.4000	3.3600	3.4000	-10.526%	2	634	-67.647%
2026-05-14	4.0000	4.0000	3.8000	3.8000	-11.628%	4	620	-71.053%
2026-05-13	4.2500	4.3000	4.2500	4.3000	+2.381%	20	486	-74.419%
2026-05-12	5.0000	5.0000	4.0900	4.2000	-8.696%	110	486	-73.810%
2026-05-08	4.6000	4.6000	4.6000	4.6000	+21.053%	7	486	-76.087%
2026-05-07	4.1800	4.1800	3.8000	3.8000	0.000%	6	486	-71.053%
2026-05-06	3.9000	3.9000	3.8000	3.8000	+13.433%	11	485	-71.053%
2026-05-05	3.5000	3.5000	3.3000	3.3500	-6.944%	53	474	-67.164%
2026-05-04	3.6000	3.6000	3.6000	3.6000	-10.000%	1	468	-69.444%
2026-04-30	4.0000	4.0000	4.0000	4.0000	-0.249%	1	467	-72.500%
2026-04-29	4.1900	4.3000	3.9000	4.0100	+6.933%	35	466	-72.569%
2026-04-28	4.0000	4.0000	3.7500	3.7500	-30.556%	2	439	-70.667%
2026-04-27	5.4000	5.4000	5.4000	5.4000	+18.681%	9	438	-79.630%
2026-04-21	5.0000	5.0000	4.5000	4.5500	-22.881%	15	424	-75.824%
2026-04-17	5.8700	5.9000	5.8700	5.9000	+13.462%	4	424	-81.356%
2026-04-15	5.2000	5.2000	5.2000	5.2000	-1.887%	1	424	-78.846%
2026-04-14	5.3000	5.3000	5.3000	5.3000	-1.852%	1	423	-79.245%
2026-04-13	5.4000	5.4000	5.4000	5.4000	+4.651%	1	422	-79.630%
2026-04-09	4.7000	5.1600	4.7000	5.1600	-0.769%	18	421	-78.682%
2026-04-08	5.2000	5.2000	5.2000	5.2000	+10.638%	1	421	-78.846%
2026-04-06	4.7000	4.7000	4.7000	4.7000	-2.083%	1	422	-76.596%
2026-04-01	4.8000	4.8000	4.8000	4.8000	+33.333%	8	421	-77.083%
2026-03-30	4.5100	4.5100	3.6000	3.6000	0.000%	13	421	-69.444%
2026-03-27	3.6000	3.6000	3.6000	3.6000	+5.882%	1	418	-69.444%
2026-03-26	3.6500	3.7000	3.4000	3.4000	-17.073%	12	417	-67.647%
2026-03-25	4.0000	4.1500	3.8000	4.1000	+20.588%	4	414	-73.171%
2026-03-23	3.3600	3.4300	3.3600	3.4000	+9.677%	14	412	-67.647%
2026-03-20	3.2000	3.2000	3.1000	3.1000	-3.125%	9	412	-64.516%
2026-03-19	3.2900	3.3700	3.2000	3.2000	-20.000%	52	404	-65.625%
2026-03-18	3.9000	4.4000	3.9000	4.0000	-15.789%	38	362	-72.500%
2026-03-17	5.0000	5.0000	4.7500	4.7500	-1.042%	18	335	-76.842%
2026-03-16	4.9000	4.9000	4.5000	4.8000	-1.031%	23	317	-77.083%
2026-03-13	5.0000	5.0000	4.8000	4.8500	-6.731%	7	301	-77.320%
2026-03-11	5.1000	5.4500	5.0000	5.2000	-3.704%	11	296	-78.846%
2026-03-09	5.0000	5.6500	4.8000	5.4000	-2.703%	8	287	-79.630%
2026-03-06	5.2000	5.5500	5.0500	5.5500	+3.738%	28	279	-80.180%
2026-03-05	5.5000	5.5000	5.2500	5.3500	-10.982%	32	252	-79.439%
2026-03-04	5.9000	6.1000	5.9000	6.0100	-1.475%	15	236	-81.697%
2026-03-03	6.1500	6.1500	5.8500	6.1000	-16.553%	12	234	-81.967%
2026-03-02	7.7500	7.7500	7.0000	7.3100	-3.179%	22	232	-84.952%
2026-02-27	8.0000	8.0000	7.5500	7.5500	+11.852%	30	232	-85.430%
2026-02-26	6.7000	6.7500	6.7000	6.7500	-4.930%	3	222	-83.704%
2026-02-25	7.3800	7.3800	7.1000	7.1000	+4.566%	4	219	-84.507%
2026-02-24	6.7500	6.7900	6.7500	6.7900	+24.587%	81	219	-83.800%
2026-02-20	5.4500	5.5000	5.4500	5.4500	-5.217%	10	235	-79.817%
2026-02-19	6.0000	6.0000	5.7500	5.7500	-6.046%	13	225	-80.870%
2026-02-18	6.2000	6.4000	6.1200	6.1200	+10.870%	6	212	-82.026%
2026-02-13	5.5200	5.5200	5.5200	5.5200	-2.988%	9	209	-80.072%
2026-02-12	5.6200	5.6900	5.6200	5.6900	-5.950%	15	209	-80.668%
2026-02-11	6.5000	6.5000	5.8900	6.0500	+8.036%	85	204	-81.818%
2026-02-10	5.6000	5.6000	5.6000	5.6000	-6.667%	2	135	-80.357%
2026-02-09	6.0000	6.0000	6.0000	6.0000	+16.054%	10	135	-81.667%
2026-02-05	4.9500	5.4000	4.9500	5.1700	-10.862%	13	127	-78.723%
2026-02-04	5.9000	5.9000	5.8000	5.8000	+5.263%	98	125	-81.034%
2026-02-03	5.5100	5.5100	5.5100	5.5100	-5.000%	3	29	-80.036%
2026-01-30	6.3000	6.3000	5.8000	5.8000	-26.302%	3	29	-81.034%
2026-01-29	7.8700	7.8700	7.8700	7.8700	-11.573%	1	26	-86.023%
2026-01-28	8.6100	8.9000	8.6100	8.9000	+1.714%	6	25	-87.640%
2026-01-26	8.3400	8.7500	8.1000	8.7500	+9.787%	18	24	-87.429%
2026-01-23	7.8000	7.9700	7.8000	7.9700	+15.843%	11	14	-86.198%
2026-01-22	7.5000	7.5000	6.8800	6.8800	0.000%	3	3	-84.012%