Dark

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

EOD

Sep 29, 2026

0.9300-20.513%(-0.2400)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7500	1.0000	0.7500	0.9300	-20.513%	9	2,583	0.000%
2026-09-28	0.9000	1.1700	0.9000	1.1700	+12.500%	15	2,584	-20.513%
2026-09-25	1.0400	1.0400	1.0400	1.0400	+8.333%	10	2,579	-10.577%
2026-09-24	1.2000	1.2000	0.9500	0.9600	-40.000%	280	2,579	-3.125%
2026-09-23	1.1400	1.6000	1.1400	1.6000	+9.589%	78	2,738	-41.875%
2026-09-21	1.4600	1.4600	1.4600	1.4600	-14.118%	5	2,681	-36.301%
2026-09-18	1.7300	1.7300	1.7000	1.7000	-2.857%	4	2,676	-45.294%
2026-09-17	1.8100	1.8100	1.7500	1.7500	+2.941%	3	2,673	-46.857%
2026-09-14	1.7300	1.7300	1.7000	1.7000	-15.423%	2	2,670	-45.294%
2026-09-11	1.8700	2.0100	1.8700	2.0100	-0.985%	2	2,671	-53.731%
2026-09-10	2.1400	2.1400	1.8400	2.0300	-20.392%	17	2,670	-54.187%
2026-09-09	2.5500	2.5500	2.5500	2.5500	0.000%	5	2,671	-63.529%
2026-09-08	2.5500	2.5500	2.5500	2.5500	+1.594%	1	2,666	-63.529%
2026-09-04	2.6000	2.6000	2.5100	2.5100	+5.462%	5	2,663	-62.948%
2026-09-01	2.3000	2.4600	2.3000	2.3800	-6.667%	25	2,663	-60.924%
2026-08-31	2.6200	2.6200	2.4300	2.5500	-4.851%	8	2,641	-63.529%
2026-08-28	2.7800	2.7800	2.3000	2.6800	-13.548%	46	2,641	-65.299%
2026-08-27	3.0400	3.1500	3.0400	3.1000	+3.333%	6	2,630	-70.000%
2026-08-26	3.1000	3.1000	3.0000	3.0000	-10.714%	7	2,630	-69.000%
2026-08-25	3.2000	3.3600	2.6700	3.3600	+3.385%	20	2,625	-72.321%
2026-08-24	3.4500	3.4500	3.2000	3.2500	-0.915%	49	2,623	-71.385%
2026-08-21	3.0600	3.2800	3.0600	3.2800	+31.200%	26	2,632	-71.646%
2026-08-20	2.1600	2.5000	2.1600	2.5000	+28.205%	9	2,622	-62.800%
2026-08-19	1.1500	2.0000	0.0100	1.9500	+5.978%	76	2,625	-52.308%
2026-08-17	1.8400	1.8400	1.8400	1.8400	+22.667%	5	2,566	-49.457%
2026-08-14	1.5000	1.5000	1.5000	1.5000	+3.448%	1,750	2,566	-38.000%
2026-08-13	1.4500	1.4500	1.4500	1.4500	-16.185%	1	2,936	-35.862%
2026-08-12	1.7300	1.7300	1.7300	1.7300	-0.575%	5	2,935	-46.243%
2026-08-11	1.7400	1.7400	1.7400	1.7400	-3.333%	1	2,930	-46.552%
2026-08-10	1.5800	1.8000	1.5800	1.8000	+10.429%	1,766	2,929	-48.333%
2026-08-07	1.7000	1.7000	1.4800	1.6300	+21.642%	7	1,185	-42.945%
2026-08-06	1.4400	1.5600	1.3300	1.3400	-2.190%	42	1,184	-30.597%
2026-08-05	1.3000	1.3700	1.0100	1.3700	+61.176%	6	1,155	-32.117%
2026-07-31	0.8500	0.8500	0.8500	0.8500	-15.000%	1	1,154	+9.412%
2026-07-30	1.0000	1.0000	1.0000	1.0000	0.000%	3	1,153	-7.000%
2026-07-29	1.2000	1.2000	1.0000	1.0000	-9.091%	13	1,150	-7.000%
2026-07-28	1.1500	1.1500	1.1000	1.1000	-3.509%	2	1,137	-15.455%
2026-07-27	1.1400	1.1400	1.1400	1.1400	0.000%	1	1,135	-18.421%
2026-07-24	1.1500	1.2800	1.1000	1.1400	-8.800%	5	1,134	-18.421%
2026-07-23	1.1000	1.2500	1.1000	1.2500	+7.759%	4	1,130	-25.600%
2026-07-22	1.4000	1.4000	1.1500	1.1600	+10.476%	6	1,129	-19.828%
2026-07-21	1.1000	1.1000	1.0500	1.0500	-0.943%	2	1,132	-11.429%
2026-07-16	1.0000	1.0600	0.9800	1.0600	-0.935%	10	1,132	-12.264%
2026-07-15	1.0700	1.0700	1.0700	1.0700	-10.084%	5	1,132	-13.084%
2026-07-14	1.1900	1.1900	1.1900	1.1900	-1.653%	1	1,137	-21.849%
2026-07-10	1.3000	1.4500	1.2100	1.2100	-5.469%	29	1,136	-23.140%
2026-07-09	1.3500	1.3500	1.2800	1.2800	+12.281%	5	1,154	-27.344%
2026-07-08	1.2700	1.2700	1.1400	1.1400	-15.556%	2	1,154	-18.421%
2026-07-06	1.2700	1.3500	0.8700	1.3500	-6.897%	82	1,154	-31.111%
2026-07-02	1.4500	1.4500	1.4500	1.4500	+20.833%	4	1,185	-35.862%
2026-07-01	1.4100	1.4100	1.2000	1.2000	-16.084%	8	1,185	-22.500%
2026-06-30	1.4300	1.4300	1.4300	1.4300	-4.667%	101	1,186	-34.965%
2026-06-29	1.5000	1.5000	1.5000	1.5000	-6.250%	1	1,186	-38.000%
2026-06-26	1.6000	1.6000	1.6000	1.6000	+18.519%	1	1,186	-41.875%
2026-06-25	1.5000	1.5000	1.3500	1.3500	0.000%	44	1,186	-31.111%
2026-06-24	1.4000	1.4500	1.3500	1.3500	-11.184%	11	1,147	-31.111%
2026-06-23	1.5000	1.6500	1.5000	1.5200	-17.838%	61	1,147	-38.816%
2026-06-18	2.0500	2.0500	1.8500	1.8500	-26.000%	4	1,117	-49.730%
2026-06-17	2.2800	2.5000	2.0600	2.5000	+14.155%	168	1,117	-62.800%
2026-06-16	1.6600	2.1900	1.6600	2.1900	-4.783%	53	1,117	-57.534%
2026-06-15	1.9600	2.3000	1.9600	2.3000	+36.905%	53	1,070	-59.565%
2026-06-12	1.7000	1.7000	1.6800	1.6800	+12.000%	6	1,069	-44.643%
2026-06-11	1.4500	1.5000	1.4200	1.5000	+7.143%	62	1,073	-38.000%
2026-06-10	1.7100	1.7100	1.4000	1.4000	-18.129%	23	1,068	-33.571%
2026-06-09	1.6000	1.7100	1.6000	1.7100	-7.568%	2	1,067	-45.614%
2026-06-08	1.9100	1.9400	1.7000	1.8500	-7.035%	5	1,066	-49.730%
2026-06-05	2.1000	2.1000	1.9900	1.9900	-30.175%	14	1,067	-53.266%
2026-06-03	2.8500	2.8500	2.8500	2.8500	0.000%	1	1,058	-67.368%
2026-06-01	2.9000	3.1500	2.8500	2.8500	-5.000%	18	1,058	-67.368%
2026-05-29	3.0100	3.0100	2.7600	3.0000	+11.940%	18	1,058	-69.000%
2026-05-28	2.6000	2.6800	2.5100	2.6800	+4.280%	14	1,063	-65.299%
2026-05-26	2.5700	2.5700	2.5700	2.5700	0.000%	15	1,076	-63.813%
2026-05-20	2.5700	2.5700	2.5700	2.5700	+24.155%	1	1,061	-63.813%
2026-05-19	3.0000	3.0000	2.0700	2.0700	-26.071%	19	1,063	-55.072%
2026-05-15	2.9100	3.0000	2.6500	2.8000	-17.647%	22	1,063	-66.786%
2026-05-14	3.4000	3.4000	3.4000	3.4000	-4.225%	1	1,060	-72.647%
2026-05-13	3.7000	3.7000	3.4400	3.5500	-4.054%	8	1,058	-73.803%
2026-05-12	3.7500	3.7500	3.7000	3.7000	+2.493%	5	1,058	-74.865%
2026-05-11	3.6500	3.6500	3.6100	3.6100	+9.394%	4	1,058	-74.238%
2026-05-07	3.3000	3.3200	3.1000	3.3000	+1.538%	15	1,056	-71.818%
2026-05-06	3.2000	3.2500	3.2000	3.2500	+1.881%	12	1,041	-71.385%
2026-05-05	3.5400	3.5400	2.8000	3.1900	+11.150%	16	1,051	-70.846%
2026-05-04	3.0400	3.0500	2.8700	2.8700	-5.902%	41	1,037	-67.596%
2026-05-01	3.0500	3.0600	3.0400	3.0500	-6.154%	24	1,007	-69.508%
2026-04-30	3.5000	3.5000	3.2000	3.2500	-1.515%	11	1,007	-71.385%
2026-04-29	3.3500	3.3500	3.3000	3.3000	-1.493%	5	1,006	-71.818%
2026-04-28	3.3500	3.3500	3.3500	3.3500	-13.437%	1	1,001	-72.239%
2026-04-24	4.0000	4.0000	3.8700	3.8700	-3.250%	31	1,000	-75.969%
2026-04-21	4.7800	4.7800	4.0000	4.0000	-13.420%	14	961	-76.750%
2026-04-20	4.6200	4.6200	4.6200	4.6200	+6.452%	10	961	-79.870%
2026-04-14	4.6300	4.6300	4.3400	4.3400	+0.930%	5	951	-78.571%
2026-04-13	4.3000	4.3000	4.3000	4.3000	+6.436%	4	951	-78.372%
2026-04-09	4.0400	4.0400	4.0400	4.0400	-3.810%	15	947	-76.980%
2026-04-08	4.1500	4.3200	4.1500	4.2000	+12.000%	14	955	-77.857%
2026-04-07	3.7500	3.7500	3.7500	3.7500	-2.597%	5	945	-75.200%
2026-04-02	3.7000	3.8500	3.7000	3.8500	-1.282%	8	933	-75.844%
2026-04-01	3.7500	4.1900	3.7500	3.9000	+18.182%	7	933	-76.154%
2026-03-31	3.2900	3.4000	3.2500	3.3000	+13.793%	15	928	-71.818%
2026-03-27	2.9000	2.9000	2.9000	2.9000	0.000%	3	916	-67.931%
2026-03-26	2.9000	2.9000	2.9000	2.9000	-12.121%	1	913	-67.931%
2026-03-25	3.3000	3.3000	3.3000	3.3000	+6.796%	5	912	-71.818%
2026-03-24	3.0900	3.0900	3.0900	3.0900	+3.344%	1	908	-69.903%
2026-03-23	2.7900	2.9900	2.5500	2.9900	+15.444%	20	907	-68.896%
2026-03-20	3.5000	3.5000	2.4500	2.5900	-10.690%	6	906	-64.093%
2026-03-19	2.8800	2.9000	2.4400	2.9000	-32.401%	414	905	-67.931%
2026-03-17	4.0500	4.2900	4.0500	4.2900	+12.895%	4	712	-78.322%
2026-03-16	3.9500	4.2000	3.8000	3.8000	-8.434%	16	713	-75.526%
2026-03-13	4.0000	4.2000	4.0000	4.1500	-7.778%	310	723	-77.590%
2026-03-11	4.5000	4.5000	4.5000	4.5000	+4.167%	3	546	-79.333%
2026-03-09	4.1500	4.3200	4.1500	4.3200	-7.097%	2	545	-78.472%
2026-03-06	4.6500	4.6500	4.6200	4.6500	+5.442%	4	544	-80.000%
2026-03-05	4.4100	4.4100	4.4100	4.4100	-11.800%	1	545	-78.912%
2026-03-03	4.9800	5.0000	4.9800	5.0000	-19.355%	2	545	-81.400%
2026-03-02	8.8000	8.8000	6.2000	6.2000	-7.463%	5	545	-85.000%
2026-02-27	6.3500	6.7000	6.3500	6.7000	+8.943%	17	545	-86.119%
2026-02-26	5.8000	6.1500	5.5000	6.1500	+1.653%	5	534	-84.878%
2026-02-25	6.1000	6.1000	5.9000	6.0500	+5.217%	79	461	-84.628%
2026-02-24	5.7200	5.7500	5.7200	5.7500	+8.902%	2	461	-83.826%
2026-02-19	5.2800	5.2800	5.2800	5.2800	-4.000%	10	459	-82.386%
2026-02-18	5.5000	5.5000	5.5000	5.5000	+34.146%	1	459	-83.091%
2026-02-17	4.1000	4.1000	4.1000	4.1000	-10.480%	5	459	-77.317%
2026-02-13	5.0000	5.2700	4.5800	4.5800	-8.400%	42	424	-79.694%
2026-02-12	5.2000	5.2100	5.0000	5.0000	-7.407%	12	424	-81.400%
2026-02-10	5.2000	5.4000	5.2000	5.4000	+5.882%	2	419	-82.778%
2026-02-09	5.0000	5.2000	4.8500	5.1000	+10.870%	7	417	-81.765%
2026-02-06	4.7000	4.7000	4.6000	4.6000	+4.545%	3	410	-79.783%
2026-02-05	5.2000	5.2000	4.4000	4.4000	-17.757%	3	408	-78.864%
2026-02-04	5.2300	5.3500	5.2300	5.3500	+8.081%	106	406	-82.617%
2026-02-03	4.9000	4.9500	4.9000	4.9500	+17.857%	3	300	-81.212%
2026-02-02	4.8000	4.8000	4.2000	4.2000	-7.692%	21	296	-77.857%
2026-01-30	5.6500	5.6500	4.5000	4.5500	-33.088%	26	290	-79.560%
2026-01-29	6.8900	6.8900	6.8000	6.8000	-10.526%	2	275	-86.324%
2026-01-28	7.4500	7.6000	7.3500	7.6000	+2.426%	18	274	-87.763%
2026-01-26	7.8500	7.8500	7.4200	7.4200	+7.536%	58	258	-87.466%
2026-01-23	6.4400	6.9000	6.3500	6.9000	+9.177%	93	203	-86.522%
2026-01-22	5.9900	6.9000	5.9900	6.3200	0.000%	113	112	-85.285%