Dark

KMX20260918C45
KMX Sep 18 2026 45.00 Call (KMX260918C00045000)
option OPRA

EOD

Aug 12, 2026

14.00-5.405%(-0.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	14.0000	14.0000	14.0000	14.0000	-5.405%	1	373	0.000%
2026-08-07	14.8000	14.8000	14.8000	14.8000	+4.965%	2	373	-5.405%
2026-08-06	14.0000	14.1000	14.0000	14.1000	+0.714%	2	375	-0.709%
2026-07-30	14.0000	14.0000	14.0000	14.0000	-6.667%	1	376	0.000%
2026-07-22	15.0000	15.0000	15.0000	15.0000	+14.591%	3	376	-6.667%
2026-07-20	13.0900	13.0900	13.0900	13.0900	-0.833%	5	379	+6.952%
2026-07-17	13.7200	13.7200	13.1700	13.2000	-17.241%	20	384	+6.061%
2026-07-16	16.1000	16.1000	15.9500	15.9500	+9.247%	2	392	-12.226%
2026-07-15	15.0000	15.1000	14.6000	14.6000	+28.408%	9	394	-4.110%
2026-07-14	11.3700	11.3700	11.3700	11.3700	-2.151%	2	394	+23.131%
2026-07-13	10.7500	11.6200	10.7500	11.6200	+43.812%	5	395	+20.482%
2026-07-07	8.0800	8.0800	8.0800	8.0800	+7.733%	1	393	+73.267%
2026-07-06	7.5000	7.5000	7.5000	7.5000	-18.301%	2	393	+86.667%
2026-07-01	9.1800	9.1800	9.1800	9.1800	-4.475%	1	393	+52.505%
2026-06-22	9.2000	9.7000	9.2000	9.6100	+80.979%	7	393	+45.682%
2026-06-17	6.8000	6.8000	5.3100	5.3100	-49.429%	16	387	+163.653%
2026-06-16	11.0000	11.0000	10.4500	10.5000	+2.639%	7	387	+33.333%
2026-06-15	10.2300	10.2300	10.2300	10.2300	+2.300%	2	392	+36.852%
2026-06-12	9.9500	10.0000	9.9500	10.0000	+9.890%	9	392	+40.000%
2026-06-11	8.5000	9.1000	8.5000	9.1000	+7.059%	13	401	+53.846%
2026-06-09	8.5000	8.5000	8.5000	8.5000	+3.030%	1	412	+64.706%
2026-06-08	7.4000	8.2500	7.4000	8.2500	+23.134%	12	413	+69.697%
2026-06-05	6.5000	6.7000	6.5000	6.7000	-1.471%	2	421	+108.955%
2026-06-04	6.4000	6.8800	6.4000	6.8000	-8.108%	19	422	+105.882%
2026-06-03	6.4000	7.4000	6.4000	7.4000	+27.586%	13	423	+89.189%
2026-05-29	5.0000	5.8000	5.0000	5.8000	+16.000%	214	423	+141.379%
2026-05-28	4.5300	5.0000	4.5300	5.0000	+27.551%	6	425	+180.000%
2026-05-27	4.3000	4.3000	3.9200	3.9200	+76.577%	10	428	+257.143%
2026-05-20	2.2200	2.2200	2.2200	2.2200	+0.909%	2	424	+530.631%
2026-05-19	2.2000	2.2000	2.2000	2.2000	-15.385%	1	423	+536.364%
2026-05-14	2.3100	2.7000	2.3100	2.6000	+23.810%	22	423	+438.462%
2026-05-12	2.1000	2.1000	2.1000	2.1000	-27.586%	1	404	+566.667%
2026-05-11	2.9000	2.9000	2.9000	2.9000	-3.333%	5	404	+382.759%
2026-05-07	3.0000	3.0000	3.0000	3.0000	0.000%	15	399	+366.667%
2026-05-06	2.5000	3.0000	2.5000	3.0000	+37.615%	10	384	+366.667%
2026-05-04	2.1800	2.1800	2.1800	2.1800	-23.509%	1	381	+542.202%
2026-04-29	2.8500	2.8500	2.8500	2.8500	+14.000%	10	381	+391.228%
2026-04-28	2.5500	2.5500	2.5000	2.5000	-4.580%	15	391	+460.000%
2026-04-27	2.6200	2.6200	2.6200	2.6200	+3.150%	1	386	+434.351%
2026-04-24	2.4900	2.5400	2.4900	2.5400	-12.414%	31	385	+451.181%
2026-04-23	2.9000	2.9000	2.9000	2.9000	-12.121%	1	399	+382.759%
2026-04-22	3.3000	3.3000	3.3000	3.3000	+8.911%	9	399	+324.242%
2026-04-21	3.7000	3.7000	3.0200	3.0300	-13.429%	86	357	+362.046%
2026-04-20	3.5000	3.5000	3.5000	3.5000	-16.667%	10	357	+300.000%
2026-04-14	5.1000	5.1000	3.9000	4.2000	-54.348%	32	347	+233.333%
2026-04-13	7.8800	9.2000	7.8800	9.2000	+26.027%	14	332	+52.174%
2026-04-10	7.3000	7.3000	7.3000	7.3000	+2.817%	4	345	+91.781%
2026-04-08	7.1000	7.1000	7.1000	7.1000	+17.550%	2	347	+97.183%
2026-04-07	6.0400	6.0400	6.0400	6.0400	+13.962%	4	347	+131.788%
2026-03-27	5.7000	5.7000	5.3000	5.3000	-8.621%	36	343	+164.151%
2026-03-26	5.8000	5.8000	5.8000	5.8000	+1.754%	1	331	+141.379%
2026-03-25	5.7300	5.7300	5.7000	5.7000	-6.557%	2	330	+145.614%
2026-03-24	6.1000	6.1000	6.1000	6.1000	-6.154%	6	328	+129.508%
2026-03-23	6.3000	6.5000	6.3000	6.5000	+6.908%	6	323	+115.385%
2026-03-18	6.0800	6.0800	6.0800	6.0800	+3.051%	1	321	+130.263%
2026-03-16	5.9000	5.9000	5.9000	5.9000	0.000%	10	322	+137.288%
2026-03-13	5.9000	5.9000	5.9000	5.9000	-9.231%	5	322	+137.288%
2026-03-11	6.5000	6.5000	6.5000	6.5000	+8.696%	1	322	+115.385%
2026-03-05	6.0000	6.0000	5.9800	5.9800	+20.322%	2	323	+134.114%
2026-03-03	5.2600	5.2600	4.9000	4.9700	-17.167%	12	322	+181.690%
2026-03-02	6.0000	6.0000	6.0000	6.0000	0.000%	50	327	+133.333%
2026-02-27	6.0000	6.0000	6.0000	6.0000	-20.000%	1	327	+133.333%
2026-02-19	7.5000	7.5000	7.5000	7.5000	-11.765%	1	326	+86.667%
2026-02-18	8.0000	8.5000	8.0000	8.5000	+41.667%	2	327	+64.706%
2026-02-13	5.6600	6.0000	5.6600	6.0000	+3.448%	11	317	+133.333%
2026-02-12	6.5000	6.5000	5.6000	5.8000	-37.365%	13	317	+141.379%
2026-02-06	9.2600	9.2600	9.2600	9.2600	+7.674%	10	314	+51.188%
2026-02-05	8.8300	9.7000	8.5000	8.6000	-14.851%	210	314	+62.791%
2026-02-04	9.7000	10.1000	9.0000	10.1000	+10.989%	9	268	+38.614%
2026-01-28	9.1000	9.1000	9.1000	9.1000	+3.409%	1	264	+53.846%
2026-01-23	8.8000	8.8000	8.8000	8.8000	-9.744%	10	264	+59.091%
2026-01-21	9.7500	9.7500	9.7500	9.7500	-0.102%	1	264	+43.590%
2026-01-20	9.7600	9.7600	9.7600	9.7600	-3.937%	1	265	+43.443%
2026-01-16	10.2000	10.2000	10.1600	10.1600	+3.568%	11	266	+37.795%
2026-01-15	9.8100	9.8100	9.8100	9.8100	+3.263%	2	266	+42.712%
2026-01-14	9.0000	10.3000	9.0000	9.5000	+24.509%	53	267	+47.368%
2026-01-13	7.6300	7.6300	7.6300	7.6300	-2.179%	2	280	+83.486%
2026-01-09	7.8000	7.8000	7.8000	7.8000	+13.043%	1	278	+79.487%
2026-01-07	7.1000	7.1000	6.9000	6.9000	+23.214%	15	278	+102.899%
2026-01-05	5.6000	5.6000	5.6000	5.6000	+19.149%	1	294	+150.000%
2026-01-02	4.4000	4.7000	4.4000	4.7000	-2.083%	15	294	+197.872%
2025-12-30	4.8000	4.8000	4.8000	4.8000	+4.348%	1	294	+191.667%
2025-12-29	4.6000	4.6000	4.6000	4.6000	-4.167%	1	294	+204.348%
2025-12-26	4.8000	4.8000	4.8000	4.8000	-5.882%	3	295	+191.667%
2025-12-19	5.1000	5.1000	5.1000	5.1000	-7.273%	2	298	+174.510%
2025-12-18	6.3000	6.3000	5.5000	5.5000	-16.413%	3	296	+154.545%
2025-12-16	6.5800	6.5800	6.5800	6.5800	-7.324%	1	295	+112.766%
2025-12-15	7.1000	7.1000	7.1000	7.1000	+1.429%	2	295	+97.183%
2025-12-12	7.2000	7.2000	7.0000	7.0000	+2.790%	4	293	+100.000%
2025-12-11	7.2000	7.2000	6.8100	6.8100	-4.085%	8	289	+105.580%
2025-12-10	7.1000	7.1000	7.1000	7.1000	+24.561%	6	284	+97.183%
2025-12-08	5.6000	5.7000	5.6000	5.7000	-6.404%	55	284	+145.614%
2025-12-05	6.2000	6.2800	6.0900	6.0900	+0.164%	55	284	+129.885%
2025-12-03	6.0800	6.0800	6.0800	6.0800	-1.618%	1	287	+130.263%
2025-11-26	5.6000	6.2000	5.6000	6.1800	+7.292%	6	291	+126.537%
2025-11-25	5.9000	5.9000	5.7600	5.7600	+22.553%	6	291	+143.056%
2025-11-24	4.7000	4.7000	4.6000	4.7000	0.000%	23	285	+197.872%
2025-11-21	4.0000	4.7000	4.0000	4.7000	+18.987%	27	300	+197.872%
2025-11-20	3.9500	3.9500	3.9500	3.9500	-1.496%	1	322	+254.430%
2025-11-19	4.0100	4.0100	4.0100	4.0100	+8.378%	1	322	+249.127%
2025-11-18	3.7000	3.8000	3.5000	3.7000	-9.756%	9	323	+278.378%
2025-11-14	4.1000	4.1000	4.1000	4.1000	0.000%	2	316	+241.463%
2025-11-12	3.8700	4.2000	3.8700	4.1000	+5.128%	7	318	+241.463%
2025-11-11	3.9000	3.9000	3.9000	3.9000	+8.333%	10	313	+258.974%
2025-11-10	3.3000	3.6000	3.2000	3.6000	+11.801%	38	323	+288.889%
2025-11-07	2.9200	3.3000	2.9200	3.2200	+19.259%	12	357	+334.783%
2025-11-06	6.3000	6.3000	2.7000	2.7000	-62.500%	220	351	+418.519%
2025-11-05	7.2000	7.2000	7.2000	7.2000	+1.408%	1	150	+94.444%
2025-11-04	7.1000	7.1000	7.1000	7.1000	-1.389%	15	149	+97.183%
2025-11-03	7.0000	7.2100	7.0000	7.2000	-7.692%	7	162	+94.444%
2025-10-31	7.8000	7.8000	7.8000	7.8000	-2.500%	1	162	+79.487%
2025-10-29	8.1000	8.1000	8.0000	8.0000	-11.111%	2	163	+75.000%
2025-10-28	8.8000	9.0000	8.8000	9.0000	+2.273%	3	162	+55.556%
2025-10-27	8.9000	9.3000	8.7200	8.8000	-2.222%	10	170	+59.091%
2025-10-24	8.5000	9.0000	8.5000	9.0000	+5.882%	7	170	+55.556%
2025-10-23	8.1000	8.5000	7.8700	8.5000	-6.696%	28	173	+64.706%
2025-10-21	9.0000	9.1100	9.0000	9.1100	+12.469%	24	155	+53.677%
2025-10-17	8.0000	8.2000	7.9900	8.1000	-10.000%	19	170	+72.840%
2025-10-15	8.8000	9.0000	8.8000	9.0000	+3.448%	2	151	+55.556%
2025-10-13	8.7000	8.7000	8.7000	8.7000	+7.407%	38	149	+60.920%
2025-10-10	8.5000	8.8000	8.1000	8.1000	-4.028%	19	131	+72.840%
2025-10-09	8.5000	8.5000	8.4000	8.4400	-4.091%	10	128	+65.877%
2025-10-08	9.0000	9.0000	8.8000	8.8000	-9.278%	8	119	+59.091%
2025-10-07	10.1500	10.1500	9.7000	9.7000	-8.057%	5	111	+44.330%
2025-10-06	9.8000	10.5500	9.8000	10.5500	+6.566%	14	106	+32.701%
2025-10-03	9.9000	9.9000	9.9000	9.9000	+1.020%	2	105	+41.414%
2025-10-02	9.9000	10.4000	9.8000	9.8000	+5.376%	20	103	+42.857%
2025-10-01	9.0200	9.3000	9.0200	9.3000	+3.333%	4	98	+50.538%
2025-09-30	8.9000	9.0000	8.9000	9.0000	-1.099%	4	95	+55.556%
2025-09-29	8.7600	9.1000	8.7600	9.1000	-1.087%	4	93	+53.846%
2025-09-26	9.8000	9.8100	9.0000	9.2000	-4.167%	33	91	+52.174%
2025-09-25	9.3000	9.8500	7.6500	9.6000	0.000%	83	80	+45.833%