Dark

KMX20260918C50
KMX Sep 18 2026 50.00 Call (KMX260918C00050000)
option OPRA

EOD

Aug 10, 2026

9.70+3.301%(+0.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	9.7000	9.7000	9.7000	9.7000	+3.301%	1	295	0.000%
2026-08-07	9.4000	9.4000	9.3900	9.3900	-0.635%	3	296	+3.301%
2026-08-04	9.5200	9.8000	9.4500	9.4500	-21.250%	3	297	+2.646%
2026-07-29	12.0000	12.0000	12.0000	12.0000	+20.000%	1	297	-19.167%
2026-07-27	10.0000	10.0000	10.0000	10.0000	+24.224%	2	298	-3.000%
2026-07-20	8.0500	8.0500	8.0500	8.0500	-13.812%	1	300	+20.497%
2026-07-17	9.1000	9.3400	9.1000	9.3400	-17.345%	6	300	+3.854%
2026-07-16	11.3000	11.3000	11.3000	11.3000	+5.805%	1	297	-14.159%
2026-07-15	8.4000	11.0700	8.4000	10.6800	+148.372%	16	297	-9.176%
2026-07-09	4.3000	4.3000	4.3000	4.3000	-10.042%	1	305	+125.581%
2026-07-07	4.7500	4.7800	4.7500	4.7800	+16.585%	3	305	+102.929%
2026-07-06	4.5000	4.5000	4.0000	4.1000	-29.795%	4	303	+136.585%
2026-07-01	5.5000	5.8400	5.5000	5.8400	-11.515%	3	302	+66.096%
2026-06-29	6.6000	6.6000	6.6000	6.6000	+3.125%	10	302	+46.970%
2026-06-26	6.4000	6.4000	6.4000	6.4000	+2.729%	1	310	+51.563%
2026-06-25	6.1000	6.4500	5.9000	6.2300	+29.792%	16	311	+55.698%
2026-06-24	4.8000	4.8000	4.8000	4.8000	-29.412%	2	314	+102.083%
2026-06-22	6.5000	6.8000	6.4000	6.8000	+3.817%	13	316	+42.647%
2026-06-18	5.0000	6.5500	5.0000	6.5500	+52.326%	28	276	+48.092%
2026-06-17	2.0000	4.5500	2.0000	4.3000	-38.571%	59	276	+125.581%
2026-06-16	7.4000	7.4400	6.8000	7.0000	-0.990%	14	276	+38.571%
2026-06-15	7.0000	7.3000	6.8000	7.0700	+7.121%	37	284	+37.199%
2026-06-12	7.3500	7.3500	6.6000	6.6000	-5.714%	10	310	+46.970%
2026-06-11	5.9000	7.0000	5.9000	7.0000	+34.615%	32	327	+38.571%
2026-06-10	5.2000	5.2000	5.2000	5.2000	+2.767%	7	339	+86.538%
2026-06-09	5.4000	5.4000	5.0600	5.0600	-11.228%	4	332	+91.700%
2026-06-08	5.2000	5.9500	5.2000	5.7000	+29.545%	32	333	+70.175%
2026-06-05	4.4000	4.4000	4.4000	4.4000	-9.278%	1	340	+120.455%
2026-06-04	5.0000	5.0000	4.8500	4.8500	+8.989%	2	341	+100.000%
2026-06-03	3.9000	5.2400	3.9000	4.4500	+30.882%	83	342	+117.978%
2026-06-02	3.4000	3.4000	3.4000	3.4000	-5.556%	1	344	+185.294%
2026-06-01	3.6000	3.6000	3.6000	3.6000	0.000%	2	344	+169.444%
2026-05-29	3.7400	3.7400	3.6000	3.6000	+28.571%	21	344	+169.444%
2026-05-28	2.8000	2.8000	2.8000	2.8000	+3.704%	1	345	+246.429%
2026-05-27	2.7000	2.7000	2.7000	2.7000	+45.946%	1	346	+259.259%
2026-05-22	1.8500	1.8500	1.8500	1.8500	+63.717%	2	346	+424.324%
2026-05-20	1.1300	1.1300	1.1300	1.1300	-7.377%	10	345	+758.407%
2026-05-19	1.2200	1.2200	1.2200	1.2200	-7.576%	2	326	+695.082%
2026-05-18	1.3200	1.3200	1.3200	1.3200	+10.000%	7	326	+634.848%
2026-05-04	1.3300	1.3300	1.2000	1.2000	-29.412%	25	326	+708.333%
2026-05-01	1.7000	1.7000	1.7000	1.7000	+21.429%	1	327	+470.588%
2026-04-30	1.4000	1.4000	1.4000	1.4000	-17.647%	3	327	+592.857%
2026-04-29	1.7000	1.7000	1.7000	1.7000	+13.333%	14	324	+470.588%
2026-04-28	1.5000	1.5000	1.4500	1.5000	-3.226%	17	310	+546.667%
2026-04-27	1.7400	1.7400	1.5500	1.5500	+1.307%	4	305	+525.806%
2026-04-24	1.6000	1.6000	1.4500	1.5300	-7.273%	24	304	+533.987%
2026-04-23	1.8000	1.8000	1.6500	1.6500	-13.158%	17	303	+487.879%
2026-04-22	1.9000	1.9000	1.9000	1.9000	-5.000%	3	299	+410.526%
2026-04-21	2.2500	2.3500	2.0000	2.0000	-14.894%	59	254	+385.000%
2026-04-17	2.3500	2.3500	2.3500	2.3500	+14.078%	3	254	+312.766%
2026-04-16	2.0500	2.0600	2.0500	2.0600	-12.340%	2	253	+370.874%
2026-04-14	2.5000	2.5000	2.3500	2.3500	-62.698%	2	252	+312.766%
2026-04-13	5.7000	6.3000	5.7000	6.3000	+20.000%	4	250	+53.968%
2026-04-10	5.2500	5.2500	5.2500	5.2500	+18.510%	2	253	+84.762%
2026-04-09	4.4400	4.4400	4.4300	4.4300	-10.505%	10	251	+118.962%
2026-04-08	4.9500	4.9500	4.9500	4.9500	+49.096%	1	251	+95.960%
2026-03-30	3.1900	3.3500	3.1900	3.3200	-14.872%	15	251	+192.169%
2026-03-27	3.8300	3.9000	3.8300	3.9000	-6.250%	11	247	+148.718%
2026-03-24	4.2000	4.2000	4.1600	4.1600	-5.455%	8	246	+133.173%
2026-03-23	4.4000	4.4000	4.4000	4.4000	-2.222%	1	246	+120.455%
2026-03-18	4.5000	4.5000	4.5000	4.5000	+9.756%	1	246	+115.556%
2026-03-16	4.1000	4.1000	4.1000	4.1000	-10.480%	11	247	+136.585%
2026-03-10	4.5800	4.5800	4.5800	4.5800	+17.436%	1	258	+111.790%
2026-03-06	3.7000	3.9000	3.6000	3.9000	-17.021%	17	258	+148.718%
2026-02-26	4.7000	4.7000	4.7000	4.7000	+2.174%	2	254	+106.383%
2026-02-24	4.9700	5.0000	4.6000	4.6000	0.000%	12	256	+110.870%
2026-02-23	4.6000	4.6000	4.6000	4.6000	-20.690%	1	250	+110.870%
2026-02-19	5.8000	5.8000	5.8000	5.8000	-10.769%	1	250	+67.241%
2026-02-18	6.3000	6.5000	6.3000	6.5000	+4.839%	7	251	+49.231%
2026-02-11	6.2000	6.2000	6.2000	6.2000	-11.429%	5	257	+56.452%
2026-02-04	7.0000	7.0000	7.0000	7.0000	+1.449%	6	262	+38.571%
2026-02-03	6.9000	6.9000	6.9000	6.9000	+15.000%	2	268	+40.580%
2026-01-30	6.0000	6.0000	6.0000	6.0000	-7.692%	1	270	+61.667%
2026-01-28	6.5000	6.5000	6.5000	6.5000	+9.797%	25	269	+49.231%
2026-01-26	5.9200	5.9200	5.9200	5.9200	-13.069%	1	273	+63.851%
2026-01-23	6.8100	6.8100	6.8100	6.8100	-2.714%	8	274	+42.438%
2026-01-22	7.7000	8.5000	7.0000	7.0000	-10.256%	3	274	+38.571%
2026-01-16	7.7100	7.8000	7.7100	7.8000	+2.632%	7	283	+24.359%
2026-01-15	7.2300	7.6200	7.2300	7.6000	+8.571%	17	283	+27.632%
2026-01-14	7.1900	8.0000	7.0000	7.0000	+16.667%	10	284	+38.571%
2026-01-13	5.9400	6.0000	5.9400	6.0000	+60.000%	8	292	+61.667%
2026-01-06	3.7500	3.7500	3.7500	3.7500	+10.294%	2	287	+158.667%
2026-01-02	3.2000	3.4000	3.2000	3.4000	-1.449%	98	285	+185.294%
2025-12-22	3.4500	3.4500	3.4500	3.4500	-27.824%	5	187	+181.159%
2025-12-18	3.8000	4.7800	3.8000	4.7800	-0.417%	11	187	+102.929%
2025-12-17	4.8000	4.8000	4.8000	4.8000	-15.194%	6	178	+102.083%
2025-12-12	5.5000	5.6600	5.5000	5.6600	+10.980%	12	182	+71.378%
2025-12-10	5.1000	5.1000	5.1000	5.1000	+15.909%	2	194	+90.196%
2025-12-09	4.4000	4.4000	4.4000	4.4000	+10.000%	2	192	+120.455%
2025-12-02	4.0000	4.0000	4.0000	4.0000	+33.333%	5	190	+142.500%
2025-11-18	2.9800	3.0000	2.9800	3.0000	-5.063%	15	195	+223.333%
2025-11-14	2.9200	3.1600	2.9200	3.1600	-1.250%	2	195	+206.962%
2025-11-12	4.1000	4.1000	3.2000	3.2000	+7.383%	9	195	+203.125%
2025-11-11	2.8000	3.0000	2.8000	2.9800	+6.429%	17	202	+225.503%
2025-11-10	2.6000	2.8000	2.6000	2.8000	+12.000%	11	202	+246.429%
2025-11-07	2.3700	2.5000	2.1500	2.5000	+25.628%	25	203	+288.000%
2025-11-06	3.5000	3.5000	1.9900	1.9900	-64.464%	39	198	+387.437%
2025-10-30	5.6000	5.6000	5.6000	5.6000	-11.111%	1	168	+73.214%
2025-10-29	6.3000	6.3000	6.3000	6.3000	-11.268%	12	167	+53.968%
2025-10-21	7.1000	7.1000	7.1000	7.1000	+14.148%	5	155	+36.620%
2025-10-20	6.2200	6.2200	6.2200	6.2200	-1.270%	1	150	+55.949%
2025-10-16	6.7500	6.7500	6.3000	6.3000	-5.970%	12	149	+53.968%
2025-10-15	6.8000	6.8000	6.7000	6.7000	-1.471%	2	141	+44.776%
2025-10-14	6.8000	6.8000	6.8000	6.8000	+7.937%	4	139	+42.647%
2025-10-10	6.4000	7.0000	6.3000	6.3000	-2.628%	5	143	+53.968%
2025-10-09	6.4000	6.5000	6.4000	6.4700	-6.232%	6	138	+49.923%
2025-10-08	6.7600	6.9000	6.7200	6.9000	-4.167%	12	132	+40.580%
2025-10-07	7.2600	7.2600	7.2000	7.2000	-5.263%	8	130	+34.722%
2025-10-06	7.8000	7.8000	7.6000	7.6000	-1.299%	6	122	+27.632%
2025-10-03	7.8000	7.8000	7.7000	7.7000	+2.667%	16	116	+25.974%
2025-10-02	8.2000	8.2000	7.5000	7.5000	+0.671%	20	115	+29.333%
2025-10-01	6.9000	7.4500	6.8500	7.4500	+4.930%	32	115	+30.201%
2025-09-30	7.1000	7.1000	7.1000	7.1000	+5.970%	6	115	+36.620%
2025-09-29	6.9500	6.9500	6.7000	6.7000	-4.286%	5	109	+44.776%
2025-09-26	7.2000	7.2000	6.9500	7.0000	-7.895%	29	104	+38.571%
2025-09-25	6.5000	8.0000	5.7500	7.6000	-49.333%	52	77	+27.632%
2025-09-24	15.0000	15.0000	14.8000	15.0000	0.000%	25	25	-35.333%