Dark

KGC20280121C55
KGC Jan 21 2028 55.00 Call (KGC280121C00055000)
option OPRA

EOD

Jul 30, 2026

1.000.000%(0.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.0000	1.0000	1.0000	1.0000	0.000%	3	1,153	0.000%
2026-07-29	1.2000	1.2000	1.0000	1.0000	-9.091%	13	1,150	0.000%
2026-07-28	1.1500	1.1500	1.1000	1.1000	-3.509%	2	1,137	-9.091%
2026-07-27	1.1400	1.1400	1.1400	1.1400	0.000%	1	1,135	-12.281%
2026-07-24	1.1500	1.2800	1.1000	1.1400	-8.800%	5	1,134	-12.281%
2026-07-23	1.1000	1.2500	1.1000	1.2500	+7.759%	4	1,130	-20.000%
2026-07-22	1.4000	1.4000	1.1500	1.1600	+10.476%	6	1,129	-13.793%
2026-07-21	1.1000	1.1000	1.0500	1.0500	-0.943%	2	1,132	-4.762%
2026-07-16	1.0000	1.0600	0.9800	1.0600	-0.935%	10	1,132	-5.660%
2026-07-15	1.0700	1.0700	1.0700	1.0700	-10.084%	5	1,132	-6.542%
2026-07-14	1.1900	1.1900	1.1900	1.1900	-1.653%	1	1,137	-15.966%
2026-07-10	1.3000	1.4500	1.2100	1.2100	-5.469%	29	1,136	-17.355%
2026-07-09	1.3500	1.3500	1.2800	1.2800	+12.281%	5	1,154	-21.875%
2026-07-08	1.2700	1.2700	1.1400	1.1400	-15.556%	2	1,154	-12.281%
2026-07-06	1.2700	1.3500	0.8700	1.3500	-6.897%	82	1,154	-25.926%
2026-07-02	1.4500	1.4500	1.4500	1.4500	+20.833%	4	1,185	-31.034%
2026-07-01	1.4100	1.4100	1.2000	1.2000	-16.084%	8	1,185	-16.667%
2026-06-30	1.4300	1.4300	1.4300	1.4300	-4.667%	101	1,186	-30.070%
2026-06-29	1.5000	1.5000	1.5000	1.5000	-6.250%	1	1,186	-33.333%
2026-06-26	1.6000	1.6000	1.6000	1.6000	+18.519%	1	1,186	-37.500%
2026-06-25	1.5000	1.5000	1.3500	1.3500	0.000%	44	1,186	-25.926%
2026-06-24	1.4000	1.4500	1.3500	1.3500	-11.184%	11	1,147	-25.926%
2026-06-23	1.5000	1.6500	1.5000	1.5200	-17.838%	61	1,147	-34.211%
2026-06-18	2.0500	2.0500	1.8500	1.8500	-26.000%	4	1,117	-45.946%
2026-06-17	2.2800	2.5000	2.0600	2.5000	+14.155%	168	1,117	-60.000%
2026-06-16	1.6600	2.1900	1.6600	2.1900	-4.783%	53	1,117	-54.338%
2026-06-15	1.9600	2.3000	1.9600	2.3000	+36.905%	53	1,070	-56.522%
2026-06-12	1.7000	1.7000	1.6800	1.6800	+12.000%	6	1,069	-40.476%
2026-06-11	1.4500	1.5000	1.4200	1.5000	+7.143%	62	1,073	-33.333%
2026-06-10	1.7100	1.7100	1.4000	1.4000	-18.129%	23	1,068	-28.571%
2026-06-09	1.6000	1.7100	1.6000	1.7100	-7.568%	2	1,067	-41.520%
2026-06-08	1.9100	1.9400	1.7000	1.8500	-7.035%	5	1,066	-45.946%
2026-06-05	2.1000	2.1000	1.9900	1.9900	-30.175%	14	1,067	-49.749%
2026-06-03	2.8500	2.8500	2.8500	2.8500	0.000%	1	1,058	-64.912%
2026-06-01	2.9000	3.1500	2.8500	2.8500	-5.000%	18	1,058	-64.912%
2026-05-29	3.0100	3.0100	2.7600	3.0000	+11.940%	18	1,058	-66.667%
2026-05-28	2.6000	2.6800	2.5100	2.6800	+4.280%	14	1,063	-62.687%
2026-05-26	2.5700	2.5700	2.5700	2.5700	0.000%	15	1,076	-61.089%
2026-05-20	2.5700	2.5700	2.5700	2.5700	+24.155%	1	1,061	-61.089%
2026-05-19	3.0000	3.0000	2.0700	2.0700	-26.071%	19	1,063	-51.691%
2026-05-15	2.9100	3.0000	2.6500	2.8000	-17.647%	22	1,063	-64.286%
2026-05-14	3.4000	3.4000	3.4000	3.4000	-4.225%	1	1,060	-70.588%
2026-05-13	3.7000	3.7000	3.4400	3.5500	-4.054%	8	1,058	-71.831%
2026-05-12	3.7500	3.7500	3.7000	3.7000	+2.493%	5	1,058	-72.973%
2026-05-11	3.6500	3.6500	3.6100	3.6100	+9.394%	4	1,058	-72.299%
2026-05-07	3.3000	3.3200	3.1000	3.3000	+1.538%	15	1,056	-69.697%
2026-05-06	3.2000	3.2500	3.2000	3.2500	+1.881%	12	1,041	-69.231%
2026-05-05	3.5400	3.5400	2.8000	3.1900	+11.150%	16	1,051	-68.652%
2026-05-04	3.0400	3.0500	2.8700	2.8700	-5.902%	41	1,037	-65.157%
2026-05-01	3.0500	3.0600	3.0400	3.0500	-6.154%	24	1,007	-67.213%
2026-04-30	3.5000	3.5000	3.2000	3.2500	-1.515%	11	1,007	-69.231%
2026-04-29	3.3500	3.3500	3.3000	3.3000	-1.493%	5	1,006	-69.697%
2026-04-28	3.3500	3.3500	3.3500	3.3500	-13.437%	1	1,001	-70.149%
2026-04-24	4.0000	4.0000	3.8700	3.8700	-3.250%	31	1,000	-74.160%
2026-04-21	4.7800	4.7800	4.0000	4.0000	-13.420%	14	961	-75.000%
2026-04-20	4.6200	4.6200	4.6200	4.6200	+6.452%	10	961	-78.355%
2026-04-14	4.6300	4.6300	4.3400	4.3400	+0.930%	5	951	-76.959%
2026-04-13	4.3000	4.3000	4.3000	4.3000	+6.436%	4	951	-76.744%
2026-04-09	4.0400	4.0400	4.0400	4.0400	-3.810%	15	947	-75.248%
2026-04-08	4.1500	4.3200	4.1500	4.2000	+12.000%	14	955	-76.190%
2026-04-07	3.7500	3.7500	3.7500	3.7500	-2.597%	5	945	-73.333%
2026-04-02	3.7000	3.8500	3.7000	3.8500	-1.282%	8	933	-74.026%
2026-04-01	3.7500	4.1900	3.7500	3.9000	+18.182%	7	933	-74.359%
2026-03-31	3.2900	3.4000	3.2500	3.3000	+13.793%	15	928	-69.697%
2026-03-27	2.9000	2.9000	2.9000	2.9000	0.000%	3	916	-65.517%
2026-03-26	2.9000	2.9000	2.9000	2.9000	-12.121%	1	913	-65.517%
2026-03-25	3.3000	3.3000	3.3000	3.3000	+6.796%	5	912	-69.697%
2026-03-24	3.0900	3.0900	3.0900	3.0900	+3.344%	1	908	-67.638%
2026-03-23	2.7900	2.9900	2.5500	2.9900	+15.444%	20	907	-66.555%
2026-03-20	3.5000	3.5000	2.4500	2.5900	-10.690%	6	906	-61.390%
2026-03-19	2.8800	2.9000	2.4400	2.9000	-32.401%	414	905	-65.517%
2026-03-17	4.0500	4.2900	4.0500	4.2900	+12.895%	4	712	-76.690%
2026-03-16	3.9500	4.2000	3.8000	3.8000	-8.434%	16	713	-73.684%
2026-03-13	4.0000	4.2000	4.0000	4.1500	-7.778%	310	723	-75.904%
2026-03-11	4.5000	4.5000	4.5000	4.5000	+4.167%	3	546	-77.778%
2026-03-09	4.1500	4.3200	4.1500	4.3200	-7.097%	2	545	-76.852%
2026-03-06	4.6500	4.6500	4.6200	4.6500	+5.442%	4	544	-78.495%
2026-03-05	4.4100	4.4100	4.4100	4.4100	-11.800%	1	545	-77.324%
2026-03-03	4.9800	5.0000	4.9800	5.0000	-19.355%	2	545	-80.000%
2026-03-02	8.8000	8.8000	6.2000	6.2000	-7.463%	5	545	-83.871%
2026-02-27	6.3500	6.7000	6.3500	6.7000	+8.943%	17	545	-85.075%
2026-02-26	5.8000	6.1500	5.5000	6.1500	+1.653%	5	534	-83.740%
2026-02-25	6.1000	6.1000	5.9000	6.0500	+5.217%	79	461	-83.471%
2026-02-24	5.7200	5.7500	5.7200	5.7500	+8.902%	2	461	-82.609%
2026-02-19	5.2800	5.2800	5.2800	5.2800	-4.000%	10	459	-81.061%
2026-02-18	5.5000	5.5000	5.5000	5.5000	+34.146%	1	459	-81.818%
2026-02-17	4.1000	4.1000	4.1000	4.1000	-10.480%	5	459	-75.610%
2026-02-13	5.0000	5.2700	4.5800	4.5800	-8.400%	42	424	-78.166%
2026-02-12	5.2000	5.2100	5.0000	5.0000	-7.407%	12	424	-80.000%
2026-02-10	5.2000	5.4000	5.2000	5.4000	+5.882%	2	419	-81.481%
2026-02-09	5.0000	5.2000	4.8500	5.1000	+10.870%	7	417	-80.392%
2026-02-06	4.7000	4.7000	4.6000	4.6000	+4.545%	3	410	-78.261%
2026-02-05	5.2000	5.2000	4.4000	4.4000	-17.757%	3	408	-77.273%
2026-02-04	5.2300	5.3500	5.2300	5.3500	+8.081%	106	406	-81.308%
2026-02-03	4.9000	4.9500	4.9000	4.9500	+17.857%	3	300	-79.798%
2026-02-02	4.8000	4.8000	4.2000	4.2000	-7.692%	21	296	-76.190%
2026-01-30	5.6500	5.6500	4.5000	4.5500	-33.088%	26	290	-78.022%
2026-01-29	6.8900	6.8900	6.8000	6.8000	-10.526%	2	275	-85.294%
2026-01-28	7.4500	7.6000	7.3500	7.6000	+2.426%	18	274	-86.842%
2026-01-26	7.8500	7.8500	7.4200	7.4200	+7.536%	58	258	-86.523%
2026-01-23	6.4400	6.9000	6.3500	6.9000	+9.177%	93	203	-85.507%
2026-01-22	5.9900	6.9000	5.9900	6.3200	0.000%	113	112	-84.177%