Dark

KMX20280121C45
KMX Jan 21 2028 45.00 Call (KMX280121C00045000)
option OPRA

EOD

Aug 12, 2026

21.70-7.581%(-1.78)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	21.7000	21.7000	21.7000	21.7000	-7.581%	9	622	0.000%
2026-07-15	23.4800	23.4800	23.4800	23.4800	+17.400%	2	622	-7.581%
2026-07-14	20.0000	20.0000	20.0000	20.0000	+15.340%	1	624	+8.500%
2026-07-02	17.3400	17.3400	17.3400	17.3400	-6.974%	1	625	+25.144%
2026-06-30	18.6400	18.6400	18.6400	18.6400	-5.859%	1	625	+16.416%
2026-06-24	19.8000	19.8000	19.8000	19.8000	+4.762%	100	626	+9.596%
2026-06-22	19.1000	19.1000	18.4500	18.9000	+30.345%	101	576	+14.815%
2026-06-17	14.5000	14.5000	14.5000	14.5000	-23.684%	1	568	+49.655%
2026-06-16	19.0000	19.0000	19.0000	19.0000	+1.064%	1	568	+14.211%
2026-06-12	18.5000	18.8000	18.5000	18.8000	+3.982%	2	569	+15.426%
2026-06-11	17.0000	18.0800	17.0000	18.0800	+9.576%	3	570	+20.022%
2026-06-10	16.5000	16.5000	16.5000	16.5000	0.000%	1	572	+31.515%
2026-06-09	16.5000	16.5000	16.5000	16.5000	+13.793%	1	573	+31.515%
2026-06-05	14.9000	14.9000	14.5000	14.5000	-2.815%	7	573	+49.655%
2026-06-03	14.5000	15.0000	14.5000	14.9200	+12.180%	3	575	+45.442%
2026-06-02	13.3000	13.3000	13.3000	13.3000	-2.206%	1	575	+63.158%
2026-06-01	13.6000	13.6000	13.6000	13.6000	+74.359%	1	576	+59.559%
2026-05-20	7.8000	7.8000	7.8000	7.8000	-20.408%	1	576	+178.205%
2026-05-08	9.8000	9.8000	9.8000	9.8000	+2.083%	20	577	+121.429%
2026-05-01	9.6000	9.6000	9.6000	9.6000	+12.941%	64	520	+126.042%
2026-04-27	8.7000	8.7000	8.5000	8.5000	-22.727%	2	520	+155.294%
2026-04-17	11.0000	11.0000	11.0000	11.0000	+5.769%	2	520	+97.273%
2026-04-14	11.2000	11.2000	10.4000	10.4000	-26.761%	12	518	+108.654%
2026-04-10	14.2000	14.2000	14.2000	14.2000	+7.008%	1	514	+52.817%
2026-04-09	13.3300	13.3400	13.2700	13.2700	+4.901%	10	515	+63.527%
2026-04-07	12.5000	12.6500	12.5000	12.6500	+1.200%	2	525	+71.542%
2026-03-17	12.5000	12.5000	12.5000	12.5000	+4.167%	1	527	+73.600%
2026-03-12	12.0000	12.0000	12.0000	12.0000	-7.692%	2	527	+80.833%
2026-03-11	12.9000	13.0000	12.9000	13.0000	+16.071%	2	525	+66.923%
2026-03-09	11.5000	11.6000	11.2000	11.2000	+1.818%	9	525	+93.750%
2026-03-06	11.0000	11.0000	11.0000	11.0000	-8.333%	1	525	+97.273%
2026-03-04	12.0000	12.0000	12.0000	12.0000	0.000%	2	525	+80.833%
2026-03-02	12.0000	12.0000	12.0000	12.0000	+1.868%	8	525	+80.833%
2026-02-12	11.7800	11.7800	11.7800	11.7800	-21.467%	3	525	+84.211%
2026-02-10	15.0400	15.3000	15.0000	15.0000	-3.846%	5	522	+44.667%
2026-02-09	15.6000	15.6000	15.6000	15.6000	+3.311%	1	522	+39.103%
2026-02-05	15.1000	15.1000	15.1000	15.1000	-5.031%	1	522	+43.709%
2026-02-04	15.9000	15.9000	15.9000	15.9000	+22.308%	1	521	+36.478%
2026-02-02	13.0000	13.0000	13.0000	13.0000	-10.345%	3	521	+66.923%
2026-01-30	14.5000	14.5000	14.5000	14.5000	-2.488%	1	521	+49.655%
2026-01-28	14.8700	14.8700	14.8700	14.8700	+0.202%	1	521	+45.931%
2026-01-27	14.8400	14.8400	14.8400	14.8400	+3.343%	1	520	+46.226%
2026-01-26	14.0000	14.3600	14.0000	14.3600	-9.114%	3	521	+51.114%
2026-01-22	17.2600	17.2600	15.8000	15.8000	+0.317%	6	523	+37.342%
2026-01-20	15.7500	15.7500	15.7500	15.7500	-6.860%	1	521	+37.778%
2026-01-16	16.5000	16.9100	16.5000	16.9100	+0.895%	3	522	+28.326%
2026-01-15	15.5000	16.7600	15.5000	16.7600	+2.822%	3	522	+29.475%
2026-01-14	16.2000	16.3000	15.5000	16.3000	+8.667%	3	523	+33.129%
2026-01-13	15.0000	15.0000	15.0000	15.0000	+18.110%	1	526	+44.667%
2026-01-12	14.2000	14.2000	12.7000	12.7000	-9.286%	10	527	+70.866%
2026-01-09	14.0500	14.0500	14.0000	14.0000	-0.214%	2	534	+55.000%
2026-01-08	12.5000	14.0300	12.5000	14.0300	+9.609%	8	535	+54.669%
2026-01-07	12.3000	13.0000	12.3000	12.8000	+16.470%	12	542	+69.531%
2026-01-05	10.9900	10.9900	10.9900	10.9900	+14.479%	1	554	+97.452%
2026-01-02	9.6000	9.6000	9.6000	9.6000	-4.000%	1	554	+126.042%
2025-12-31	10.0000	10.0000	10.0000	10.0000	-1.575%	1	555	+117.000%
2025-12-30	10.1600	10.1600	10.1600	10.1600	+1.600%	2	555	+113.583%
2025-12-29	10.0000	10.0000	10.0000	10.0000	-2.913%	2	557	+117.000%
2025-12-26	10.2000	10.3000	10.2000	10.3000	+3.206%	13	555	+110.680%
2025-12-24	9.9800	9.9800	9.9800	9.9800	-0.200%	1	546	+117.435%
2025-12-19	10.0000	10.0000	10.0000	10.0000	-9.910%	2	546	+117.000%
2025-12-18	11.5000	11.5000	11.1000	11.1000	-5.128%	2	546	+95.495%
2025-12-17	11.6000	11.7000	11.6000	11.7000	+1.036%	3	546	+85.470%
2025-12-16	11.7400	11.8200	11.5800	11.5800	-3.500%	11	546	+87.392%
2025-12-15	12.0000	12.0000	12.0000	12.0000	-2.676%	1	536	+80.833%
2025-12-12	12.3300	12.3300	12.3300	12.3300	+1.901%	1	537	+75.994%
2025-12-11	11.9000	12.2000	11.9000	12.1000	-1.786%	5	538	+79.339%
2025-12-10	10.5500	12.3200	10.5500	12.3200	+14.605%	10	540	+76.136%
2025-12-09	10.7500	10.7500	10.7500	10.7500	+1.415%	1	548	+101.860%
2025-12-08	10.6000	10.6000	10.6000	10.6000	-5.778%	1	548	+104.717%
2025-12-05	11.3000	11.3000	11.2500	11.2500	+4.167%	4	549	+92.889%
2025-12-03	11.1000	11.1000	10.8000	10.8000	+4.854%	4	549	+100.926%
2025-12-02	10.3000	10.3000	10.3000	10.3000	+11.957%	1	548	+110.680%
2025-12-01	10.2000	10.2000	9.2000	9.2000	-16.364%	3	549	+135.870%
2025-11-28	11.0000	11.0000	11.0000	11.0000	+2.900%	4	552	+97.273%
2025-11-26	10.2000	10.7100	10.1000	10.6900	+6.900%	15	557	+102.993%
2025-11-25	9.7000	10.1000	9.7000	10.0000	+14.943%	19	557	+117.000%
2025-11-24	8.7000	8.7000	8.7000	8.7000	0.000%	1	561	+149.425%
2025-11-21	6.0000	8.7000	6.0000	8.7000	+50.000%	5	562	+149.425%
2025-11-20	7.7700	7.7700	5.8000	5.8000	-25.641%	5	566	+274.138%
2025-11-19	7.8000	7.8000	7.6000	7.8000	+1.299%	13	570	+178.205%
2025-11-18	7.7000	7.7000	7.7000	7.7000	+10.000%	1	581	+181.818%
2025-11-17	7.9000	7.9000	7.0000	7.0000	-12.500%	3	580	+210.000%
2025-11-14	7.8000	8.0000	7.8000	8.0000	-3.614%	7	582	+171.250%
2025-11-13	7.7000	8.3000	7.6000	8.3000	+5.732%	9	587	+161.446%
2025-11-12	7.9000	8.1800	7.8000	7.8500	-0.633%	153	595	+176.433%
2025-11-11	7.8900	8.1000	7.7800	7.9000	+0.637%	15	705	+174.684%
2025-11-10	6.3000	7.8500	6.0000	7.8500	+15.441%	157	707	+176.433%
2025-11-07	6.4000	6.9300	6.1000	6.8000	+17.241%	45	604	+219.118%
2025-11-06	8.9000	10.6000	5.6200	5.8000	-52.846%	970	600	+274.138%
2025-11-05	12.3000	12.4000	11.8600	12.3000	+1.653%	12	525	+76.423%
2025-11-04	12.1600	12.5000	11.8000	12.1000	+0.833%	21	527	+79.339%
2025-11-03	12.6000	12.6000	11.9000	12.0000	-6.977%	37	528	+80.833%
2025-10-31	12.6000	13.4000	12.6000	12.9000	-0.769%	14	528	+68.217%
2025-10-30	12.5000	13.4000	12.4000	13.0000	+1.325%	27	531	+66.923%
2025-10-29	13.3900	14.0000	12.8300	12.8300	-10.965%	34	522	+69.135%
2025-10-28	14.5000	14.6000	13.7000	14.4100	+1.909%	35	527	+50.590%
2025-10-27	14.0400	14.3000	13.8000	14.1400	+0.284%	47	525	+53.465%
2025-10-24	13.1000	14.1000	13.1000	14.1000	+7.224%	60	525	+53.901%
2025-10-23	12.6000	13.7000	12.4000	13.1500	+2.734%	550	511	+65.019%
2025-10-17	12.9000	12.9000	12.8000	12.8000	-5.185%	2	25	+69.531%
2025-10-15	13.5000	13.5000	13.5000	13.5000	+2.273%	1	23	+60.741%
2025-10-13	13.2000	13.2000	13.2000	13.2000	0.000%	2	22	+64.394%
2025-10-10	12.9700	13.2000	12.9700	13.2000	-3.579%	2	20	+64.394%
2025-10-09	13.6900	13.6900	13.6900	13.6900	-8.121%	1	19	+58.510%
2025-10-07	14.9000	14.9000	14.9000	14.9000	-1.974%	1	18	+45.638%
2025-10-06	15.2000	15.2000	15.2000	15.2000	+1.333%	1	17	+42.763%
2025-10-03	15.0000	15.0000	15.0000	15.0000	0.000%	1	16	+44.667%
2025-10-02	15.3000	15.3000	15.0000	15.0000	+6.157%	2	17	+44.667%
2025-09-29	14.1300	14.1300	14.1300	14.1300	-0.493%	3	17	+53.574%
2025-09-26	14.0000	14.7000	14.0000	14.2000	-2.069%	35	17	+52.817%
2025-09-25	13.0000	15.6900	12.6000	14.5000	0.000%	53	44	+49.655%