Dark

KMX20260918C65
KMX Sep 18 2026 65.00 Call (KMX260918C00065000)
option OPRA

EOD

Aug 13, 2026

1.00+5.263%(+0.05)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.2000	1.2000	1.0000	1.0000	+5.263%	6	1,179	0.000%
2026-08-12	0.8200	0.9500	0.8200	0.9500	-5.000%	2	1,173	+5.263%
2026-08-11	1.0100	1.0500	1.0000	1.0000	-25.926%	3	1,173	0.000%
2026-08-10	1.3500	1.3500	1.3500	1.3500	-4.930%	1	1,173	-25.926%
2026-08-06	1.3000	1.4200	1.3000	1.4200	+49.474%	3	1,172	-29.577%
2026-08-05	0.9500	0.9500	0.9500	0.9500	-29.630%	2	1,169	+5.263%
2026-08-03	1.2800	1.3500	1.2800	1.3500	+8.000%	4	1,168	-25.926%
2026-07-31	1.2500	1.2500	1.2500	1.2500	-6.716%	2	1,166	-20.000%
2026-07-30	1.4000	1.4000	1.3400	1.3400	-39.367%	34	1,166	-25.373%
2026-07-29	2.1300	2.3000	2.1300	2.2100	+42.581%	4	1,174	-54.751%
2026-07-28	1.4600	1.5500	1.4600	1.5500	-11.429%	11	1,172	-35.484%
2026-07-27	1.9200	1.9200	1.7500	1.7500	+5.422%	15	1,162	-42.857%
2026-07-24	1.7200	1.7200	1.6600	1.6600	+3.750%	2	1,162	-39.759%
2026-07-22	2.0000	2.0000	1.5000	1.6000	+6.667%	21	1,160	-37.500%
2026-07-21	1.2500	1.6500	1.2500	1.5000	-9.091%	49	1,149	-33.333%
2026-07-17	1.6500	1.6500	1.6500	1.6500	-21.429%	2	1,139	-39.394%
2026-07-16	2.6500	2.6800	2.1000	2.1000	-3.226%	27	1,139	-52.381%
2026-07-15	1.7500	2.3200	1.7500	2.1700	+88.696%	24	1,136	-53.917%
2026-07-14	0.9500	1.1500	0.9500	1.1500	+2.679%	19	1,134	-13.043%
2026-07-13	1.1000	1.1200	1.1000	1.1200	+6.667%	2	1,151	-10.714%
2026-07-10	0.9500	1.0500	0.9500	1.0500	+94.444%	2	1,150	-4.762%
2026-07-08	0.5400	0.5400	0.5400	0.5400	-34.940%	1	1,150	+85.185%
2026-07-07	0.7000	0.9000	0.7000	0.8300	-25.225%	14	1,150	+20.482%
2026-06-29	1.0000	1.1100	1.0000	1.1100	+16.842%	7	1,150	-9.910%
2026-06-26	0.9500	0.9500	0.9500	0.9500	+11.765%	1	1,150	+5.263%
2026-06-25	0.8500	0.8500	0.8500	0.8500	-29.167%	1	1,150	+17.647%
2026-06-22	1.2500	1.2500	1.2000	1.2000	+76.471%	28	1,151	-16.667%
2026-06-17	0.6800	0.6800	0.6800	0.6800	-59.281%	1	1,123	+47.059%
2026-06-16	2.0000	2.0000	1.6700	1.6700	-12.105%	7	1,123	-40.120%
2026-06-15	1.8500	1.9000	1.8500	1.9000	0.000%	89	1,123	-47.368%
2026-06-12	1.9000	1.9500	1.8800	1.9000	-5.000%	480	1,038	-47.368%
2026-06-11	1.7000	2.0000	1.7000	2.0000	+33.333%	496	566	-50.000%
2026-06-10	1.5000	1.5000	1.5000	1.5000	+3.448%	51	137	-33.333%
2026-06-08	1.4500	1.4500	1.4500	1.4500	+16.000%	5	121	-31.034%
2026-06-04	1.2500	1.2500	1.2500	1.2500	-7.407%	1	116	-20.000%
2026-06-03	1.3500	1.3500	1.3500	1.3500	+50.000%	1	116	-25.926%
2026-06-02	0.9000	0.9000	0.9000	0.9000	0.000%	1	117	+11.111%
2026-05-29	0.9000	0.9000	0.9000	0.9000	+12.500%	3	116	+11.111%
2026-05-28	0.8000	0.8000	0.8000	0.8000	+166.667%	7	116	+25.000%
2026-05-13	0.3000	0.3000	0.3000	0.3000	-14.286%	4	110	+233.333%
2026-04-24	0.3500	0.3500	0.3500	0.3500	-12.500%	1	106	+185.714%
2026-04-23	0.4000	0.4000	0.4000	0.4000	-36.508%	1	105	+150.000%
2026-04-16	0.6300	0.6300	0.6300	0.6300	-68.500%	3	106	+58.730%
2026-04-13	2.0000	2.0000	2.0000	2.0000	+81.818%	1	103	-50.000%
2026-03-25	1.1000	1.1000	1.1000	1.1000	-15.385%	7	103	-9.091%
2026-03-23	1.3000	1.3000	1.3000	1.3000	+8.333%	4	103	-23.077%
2026-03-13	1.2000	1.2000	1.2000	1.2000	-13.669%	2	99	-16.667%
2026-03-06	1.3900	1.3900	1.3900	1.3900	+2.963%	50	97	-28.058%
2026-03-04	1.3500	1.3500	1.3500	1.3500	-6.250%	1	74	-25.926%
2026-03-03	1.4400	1.4400	1.4400	1.4400	-22.162%	1	73	-30.556%
2026-02-27	1.7000	1.8500	1.7000	1.8500	-5.128%	4	73	-45.946%
2026-02-20	2.0000	2.0000	1.9500	1.9500	-17.021%	3	70	-48.718%
2026-02-18	2.3500	2.3500	2.3500	2.3500	+46.875%	2	67	-57.447%
2026-02-13	1.6000	1.6000	1.6000	1.6000	-34.694%	1	66	-37.500%
2026-01-13	2.4500	2.4500	2.4500	2.4500	+22.500%	1	66	-59.184%
2026-01-08	2.0000	2.0000	2.0000	2.0000	+60.000%	2	67	-50.000%
2026-01-02	1.2500	1.2500	1.2500	1.2500	+4.167%	1	66	-20.000%
2025-12-24	1.2000	1.2000	1.2000	1.2000	-41.463%	1	66	-16.667%
2025-12-16	2.0500	2.0500	2.0500	2.0500	+17.143%	1	66	-51.220%
2025-11-25	1.5500	1.7500	1.5500	1.7500	+16.667%	8	66	-42.857%
2025-11-24	1.4500	1.5000	1.4500	1.5000	0.000%	3	74	-33.333%
2025-11-21	1.4600	1.5500	1.4500	1.5000	0.000%	18	75	-33.333%
2025-11-20	1.4000	1.5000	1.4000	1.5000	+20.000%	4	92	-33.333%
2025-11-17	1.2500	1.2500	1.2500	1.2500	-10.714%	1	92	-20.000%
2025-11-14	1.3500	1.4000	1.3500	1.4000	+3.704%	2	91	-28.571%
2025-11-12	1.3500	1.3500	1.3500	1.3500	+4.651%	1	93	-25.926%
2025-11-11	1.3000	1.3000	1.2900	1.2900	+3.200%	3	90	-22.481%
2025-11-10	1.3000	1.3000	1.2000	1.2500	+31.579%	7	90	-20.000%
2025-11-06	1.5000	1.7000	0.8400	0.9500	-64.151%	33	83	+5.263%
2025-11-03	2.3000	2.6500	2.3000	2.6500	-7.018%	2	71	-62.264%
2025-10-29	2.9000	2.9000	2.8500	2.8500	-13.636%	2	71	-64.912%
2025-10-28	3.3100	3.3100	3.2000	3.3000	0.000%	12	69	-69.697%
2025-10-27	3.2000	3.3000	3.2000	3.3000	+3.125%	16	76	-69.697%
2025-10-24	3.1000	3.2000	3.0300	3.2000	+18.519%	16	76	-68.750%
2025-10-23	2.7500	2.8500	2.7000	2.7000	-6.897%	13	92	-62.963%
2025-10-22	3.0000	3.0000	2.9000	2.9000	-9.375%	4	80	-65.517%
2025-10-21	2.8000	3.3500	2.8000	3.2000	+15.108%	23	76	-68.750%
2025-10-20	2.8000	3.0000	2.7500	2.7800	-0.714%	7	92	-64.029%
2025-10-16	3.0500	3.0500	2.8000	2.8000	-3.448%	10	85	-64.286%
2025-10-15	3.0000	3.0000	2.9000	2.9000	-7.937%	3	75	-65.517%
2025-10-14	3.1500	3.1500	3.1500	3.1500	-1.563%	1	72	-68.254%
2025-10-13	3.2000	3.2000	3.2000	3.2000	+10.345%	1	73	-68.750%
2025-10-09	2.9000	2.9000	2.8800	2.9000	-12.387%	4	73	-65.517%
2025-10-07	3.5000	3.5000	3.3000	3.3100	-10.541%	6	69	-69.789%
2025-10-06	3.7000	3.7000	3.6000	3.7000	+2.778%	6	65	-72.973%
2025-10-03	3.5000	3.6000	3.5000	3.6000	+20.000%	2	61	-72.222%
2025-10-01	3.0000	3.0000	3.0000	3.0000	-5.956%	1	59	-66.667%
2025-09-29	3.1900	3.1900	3.1900	3.1900	-5.621%	1	59	-68.652%
2025-09-26	3.3800	3.3800	3.3800	3.3800	+7.643%	1	58	-70.414%
2025-09-25	2.6000	3.3000	2.6000	3.1400	-59.536%	43	58	-68.153%
2025-09-24	8.0000	8.0000	7.7600	7.7600	-4.433%	16	16	-87.113%
2025-09-23	8.1200	8.1200	8.1200	8.1200	0.000%	1	1	-87.685%