Dark

KOPN20261016C5
KOPN Oct 16 2026 5.00 Call (KOPN261016C00005000)
option OPRA

EOD

Sep 29, 2026

0.2500-19.355%(-0.0600)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2500	0.3000	0.2500	0.2500	-19.355%	74	10,921	0.000%
2026-09-28	0.3000	0.3500	0.2800	0.3100	-11.429%	588	10,920	-19.355%
2026-09-25	0.3900	0.4000	0.2500	0.3500	0.000%	39	10,577	-28.571%
2026-09-24	0.3000	0.3500	0.3000	0.3500	0.000%	47	10,594	-28.571%
2026-09-23	0.2800	0.4000	0.2000	0.3500	-5.405%	24	10,634	-28.571%
2026-09-22	0.3500	0.3700	0.2800	0.3700	-15.909%	113	10,642	-32.432%
2026-09-21	0.4000	0.4500	0.3000	0.4400	+51.724%	270	10,613	-43.182%
2026-09-18	0.4000	0.4000	0.2500	0.2900	-17.143%	131	10,547	-13.793%
2026-09-17	0.3500	0.4000	0.3500	0.3500	+40.000%	591	10,516	-28.571%
2026-09-16	0.1900	0.2500	0.1900	0.2500	+4.167%	77	10,214	0.000%
2026-09-15	0.1800	0.2400	0.1800	0.2400	+20.000%	102	10,287	+4.167%
2026-09-14	0.2500	0.2500	0.1500	0.2000	-33.333%	10	10,218	+25.000%
2026-09-11	0.2900	0.3500	0.2500	0.3000	-14.286%	455	10,224	-16.667%
2026-09-10	0.2500	0.3500	0.2500	0.3500	-12.500%	116	9,981	-28.571%
2026-09-08	0.3100	0.4000	0.3100	0.4000	+48.148%	89	9,980	-37.500%
2026-09-04	0.2500	0.2700	0.2500	0.2700	+8.000%	5	9,921	-7.407%
2026-09-03	0.3000	0.3000	0.2400	0.2500	-16.667%	109	9,921	0.000%
2026-09-02	0.2500	0.3000	0.2000	0.3000	+11.111%	5,406	9,939	-16.667%
2026-09-01	0.3000	0.3000	0.2700	0.2700	-34.146%	3	12,225	-7.407%
2026-08-31	0.4500	0.4500	0.3500	0.4100	-8.889%	179	12,226	-39.024%
2026-08-28	0.4500	0.4500	0.4500	0.4500	-10.000%	10	12,212	-44.444%
2026-08-27	0.6200	0.6200	0.5000	0.5000	0.000%	33	12,202	-50.000%
2026-08-26	0.7000	0.7000	0.5000	0.5000	-23.077%	493	12,204	-50.000%
2026-08-25	0.7000	0.7000	0.6500	0.6500	+8.333%	201	12,266	-61.538%
2026-08-24	0.7500	0.7500	0.6000	0.6000	-25.000%	41	12,220	-58.333%
2026-08-21	0.8000	0.8000	0.7200	0.8000	+33.333%	400	12,212	-68.750%
2026-08-20	0.7700	0.7700	0.6000	0.6000	-11.765%	254	11,956	-58.333%
2026-08-19	0.7800	0.7800	0.6800	0.6800	-32.000%	8	11,954	-63.235%
2026-08-17	1.1000	1.1000	1.0000	1.0000	-13.043%	30	11,951	-75.000%
2026-08-14	0.8500	1.1500	0.8500	1.1500	+55.405%	2,549	11,971	-78.261%
2026-08-13	0.8500	0.9000	0.7400	0.7400	-12.941%	52	9,506	-66.216%
2026-08-12	1.0500	1.0500	0.8500	0.8500	-13.265%	32	9,506	-70.588%
2026-08-11	0.7300	1.2000	0.6500	0.9800	+84.906%	2,087	9,489	-74.490%
2026-08-10	0.5700	0.5700	0.5300	0.5300	-8.621%	5	8,437	-52.830%
2026-08-07	0.6100	0.6100	0.5300	0.5800	+5.455%	45	8,438	-56.897%
2026-08-06	0.5500	0.5500	0.5000	0.5500	+10.000%	78	8,413	-54.545%
2026-08-05	0.5500	0.5500	0.5000	0.5000	-16.667%	40	8,406	-50.000%
2026-08-04	0.5500	0.6000	0.5000	0.6000	+50.000%	5,632	8,401	-58.333%
2026-08-03	0.4000	0.4000	0.3500	0.4000	-11.111%	1,004	3,783	-37.500%
2026-07-31	0.4000	0.4500	0.3200	0.4500	+12.500%	24	4,415	-44.444%
2026-07-30	0.3000	0.4000	0.3000	0.4000	+60.000%	2,089	4,394	-37.500%
2026-07-29	0.4000	0.4000	0.2500	0.2500	-35.897%	114	5,365	0.000%
2026-07-28	0.3500	0.3900	0.3500	0.3900	0.000%	105	5,271	-35.897%
2026-07-27	0.4000	0.5000	0.3900	0.3900	-2.500%	235	5,174	-35.897%
2026-07-24	0.4500	0.4500	0.4000	0.4000	-11.111%	58	5,102	-37.500%
2026-07-23	0.4500	0.4500	0.4500	0.4500	-10.000%	3	5,053	-44.444%
2026-07-22	0.6000	0.6000	0.5000	0.5000	-16.667%	306	5,056	-50.000%
2026-07-21	0.5000	0.7000	0.5000	0.6000	+25.000%	1,518	4,813	-58.333%
2026-07-20	0.5000	0.5500	0.4500	0.4800	-2.041%	269	3,392	-47.917%
2026-07-17	0.5500	0.5500	0.4900	0.4900	+11.364%	3	3,180	-48.980%
2026-07-16	0.5300	0.5300	0.4400	0.4400	-38.889%	218	3,177	-43.182%
2026-07-15	0.7200	0.7200	0.7200	0.7200	+60.000%	1	3,145	-65.278%
2026-07-13	0.5000	0.6400	0.3500	0.4500	-21.053%	4,975	3,145	-44.444%
2026-07-10	0.5700	0.5700	0.5700	0.5700	-18.571%	2	6,579	-56.140%
2026-07-09	0.6500	0.7500	0.6500	0.7000	+27.273%	4	6,580	-64.286%
2026-07-08	0.5500	0.5500	0.5500	0.5500	0.000%	1	6,579	-54.545%
2026-07-07	0.5000	0.5500	0.5000	0.5500	-31.250%	2,179	6,580	-54.545%
2026-07-06	0.7000	0.8000	0.7000	0.8000	+25.000%	3	4,403	-68.750%
2026-07-02	0.9200	0.9200	0.6000	0.6400	-17.949%	9	4,404	-60.938%
2026-07-01	0.9000	0.9000	0.7800	0.7800	-19.588%	7	4,404	-67.949%
2026-06-30	0.9000	1.0200	0.9000	0.9700	+21.250%	18	4,403	-74.227%
2026-06-29	0.7800	0.8000	0.7500	0.8000	+23.077%	111	4,402	-68.750%
2026-06-26	0.6000	0.7000	0.5500	0.6500	+18.182%	92	4,303	-61.538%
2026-06-25	0.7000	0.7000	0.5000	0.5500	-19.118%	9	4,233	-54.545%
2026-06-24	0.7500	0.7500	0.6800	0.6800	-16.049%	160	4,232	-63.235%
2026-06-23	0.9000	0.9000	0.7800	0.8100	-26.364%	745	4,175	-69.136%
2026-06-22	1.1000	1.1000	1.1000	1.1000	-18.519%	2	4,101	-77.273%
2026-06-17	1.3500	1.5000	1.3500	1.3500	+5.469%	24	4,102	-81.481%
2026-06-16	1.3800	1.3800	1.2800	1.2800	-14.667%	20	4,102	-80.469%
2026-06-15	1.5600	1.5600	1.5000	1.5000	+42.857%	11	4,102	-83.333%
2026-06-12	1.4800	1.5000	1.0500	1.0500	-30.000%	91	4,102	-76.190%
2026-06-11	1.1500	1.5000	1.1500	1.5000	+15.385%	56	4,060	-83.333%
2026-06-09	1.3700	1.3700	1.3000	1.3000	-30.851%	6	4,059	-80.769%
2026-06-08	1.8500	1.8800	1.8500	1.8800	+8.671%	4	4,059	-86.702%
2026-06-05	1.7100	1.7300	1.6500	1.7300	-28.807%	384	4,059	-85.549%
2026-06-04	2.2500	2.4300	2.2500	2.4300	+3.404%	21	4,089	-89.712%
2026-06-03	2.3500	2.5000	2.2500	2.3500	+4.911%	26	4,100	-89.362%
2026-06-02	1.9000	2.3000	1.9000	2.2400	+6.667%	831	4,108	-88.839%
2026-06-01	1.8500	2.1000	1.8100	2.1000	+2.439%	12	4,536	-88.095%
2026-05-29	2.0000	2.0500	2.0000	2.0500	-4.651%	999	4,540	-87.805%
2026-05-28	2.1600	2.2000	2.1300	2.1500	+16.848%	780	5,539	-88.372%
2026-05-27	1.7000	1.9500	1.7000	1.8400	-0.541%	1,830	6,319	-86.413%
2026-05-26	1.6500	1.9000	1.6400	1.8500	+19.355%	97	8,102	-86.486%
2026-05-22	1.4500	1.5500	1.4500	1.5500	+3.333%	21	8,157	-83.871%
2026-05-21	1.0000	1.5000	1.0000	1.5000	+20.000%	30	8,177	-83.333%
2026-05-20	1.5500	1.5500	1.2500	1.2500	+4.167%	11	8,177	-80.000%
2026-05-19	1.1500	1.3000	1.1000	1.2000	-16.667%	159	8,101	-79.167%
2026-05-18	1.4500	1.4500	1.2500	1.4400	-13.772%	101	8,101	-82.639%
2026-05-15	1.6000	1.8500	1.3500	1.6700	-1.765%	180	8,101	-85.030%
2026-05-14	1.9000	1.9000	1.5500	1.7000	+9.677%	11	7,916	-85.294%
2026-05-13	1.7000	1.7000	1.4000	1.5500	-13.408%	46	7,913	-83.871%
2026-05-12	2.1000	2.5000	1.4000	1.7900	+27.857%	1,287	7,913	-86.034%
2026-05-11	1.5800	1.6500	1.4000	1.4000	-14.110%	1,114	7,913	-82.143%
2026-05-08	1.5000	1.6500	1.4500	1.6300	+16.429%	227	7,657	-84.663%
2026-05-07	1.5000	1.5000	1.2600	1.4000	+3.704%	2,623	7,503	-82.143%
2026-05-06	1.2400	1.4000	1.1500	1.3500	0.000%	54	5,500	-81.481%
2026-05-05	1.2500	1.3700	1.0400	1.3500	+17.391%	184	5,495	-81.481%
2026-05-04	0.6500	1.2500	0.6500	1.1500	+21.053%	116	5,318	-78.261%
2026-05-01	1.0000	1.0500	0.9000	0.9500	-6.863%	102	5,308	-73.684%
2026-04-30	0.7900	1.0900	0.7500	1.0200	+36.000%	109	5,308	-75.490%
2026-04-29	0.8500	0.8500	0.6100	0.7500	-6.250%	3,899	5,318	-66.667%
2026-04-28	0.7700	1.0500	0.7700	0.8000	+21.212%	512	1,551	-68.750%
2026-04-27	0.6000	0.6600	0.6000	0.6600	+10.000%	415	1,082	-62.121%
2026-04-24	0.6000	0.6000	0.6000	0.6000	+13.208%	101	667	-58.333%
2026-04-23	0.4200	0.5300	0.4200	0.5300	+32.500%	424	568	-52.830%
2026-04-22	0.7000	0.7000	0.4000	0.4000	-24.528%	9	159	-37.500%
2026-04-17	0.3500	0.5300	0.3500	0.5300	+60.606%	2	152	-52.830%
2026-04-16	0.3300	0.3300	0.3300	0.3300	-5.714%	45	152	-24.242%
2026-04-15	0.3500	0.3500	0.3500	0.3500	+20.690%	110	123	-28.571%
2026-04-06	0.2900	0.2900	0.2900	0.2900	-3.333%	1	28	-13.793%
2026-04-02	0.3000	0.3000	0.3000	0.3000	+100.000%	10	17	-16.667%
2026-03-25	0.1500	0.1500	0.1500	0.1500	0.000%	1	17	+66.667%
2026-03-24	0.1500	0.1500	0.1500	0.1500	-40.000%	1	16	+66.667%
2026-03-23	0.2500	0.2500	0.2500	0.2500	+400.000%	1	15	0.000%
2026-03-11	0.0500	0.0500	0.0500	0.0500	-79.167%	10	14	+400.000%
2026-03-10	0.2400	0.2400	0.2400	0.2400	0.000%	4	4	+4.167%