Dark

KOPN20270115C4
KOPN Jan 15 2027 4.00 Call (KOPN270115C00004000)
option OPRA

EOD

Aug 10, 2026

1.35+2.273%(+0.03)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.3500	1.3500	1.3500	1.3500	+2.273%	3	1,666	0.000%
2026-08-07	1.3200	1.3200	1.3200	1.3200	+1.538%	5	1,669	+2.273%
2026-08-04	1.3000	1.3000	1.3000	1.3000	+26.214%	1	1,664	+3.846%
2026-08-03	0.9000	1.0300	0.9000	1.0300	-1.905%	3	1,663	+31.068%
2026-07-31	0.9000	1.0500	0.8500	1.0500	0.000%	51	1,665	+28.571%
2026-07-30	0.8200	1.0500	0.8200	1.0500	+6.061%	2	1,694	+28.571%
2026-07-28	0.9200	0.9900	0.9200	0.9900	-1.000%	52	1,693	+36.364%
2026-07-27	1.0000	1.0000	1.0000	1.0000	0.000%	6	1,666	+35.000%
2026-07-24	1.1500	1.1500	1.0000	1.0000	-2.913%	2	1,672	+35.000%
2026-07-23	1.0300	1.0300	1.0300	1.0300	-19.531%	2	1,672	+31.068%
2026-07-21	1.2000	1.2800	1.2000	1.2800	+18.519%	5	1,672	+5.469%
2026-07-20	1.0800	1.0800	1.0800	1.0800	+11.340%	1	1,677	+25.000%
2026-07-17	0.9700	0.9700	0.9700	0.9700	-7.619%	1	1,677	+39.175%
2026-07-16	1.1700	1.1700	1.0500	1.0500	-8.696%	2	1,676	+28.571%
2026-07-13	1.1500	1.1500	1.1500	1.1500	-4.959%	1	1,677	+17.391%
2026-07-10	1.2100	1.2100	1.2100	1.2100	-13.571%	2	1,677	+11.570%
2026-07-09	1.4000	1.4000	1.4000	1.4000	+12.000%	1	1,676	-3.571%
2026-07-07	1.2500	1.2500	1.2500	1.2500	-8.088%	3	1,675	+8.000%
2026-07-06	1.4000	1.4000	1.3600	1.3600	-9.333%	10	1,677	-0.735%
2026-07-02	1.5000	1.5000	1.5000	1.5000	-9.091%	2	1,685	-10.000%
2026-07-01	1.6500	1.6500	1.6500	1.6500	+3.125%	1	1,685	-18.182%
2026-06-30	1.6800	1.6800	1.6000	1.6000	+8.108%	11	1,685	-15.625%
2026-06-29	1.3500	1.4800	1.3500	1.4800	+13.846%	16	1,691	-8.784%
2026-06-26	1.1900	1.3000	1.1800	1.3000	+13.043%	14	1,685	+3.846%
2026-06-25	1.3000	1.3000	1.1500	1.1500	-23.333%	6	1,674	+17.391%
2026-06-23	1.5500	1.6200	1.5000	1.5000	-16.667%	10	1,674	-10.000%
2026-06-22	1.8000	1.8000	1.8000	1.8000	-9.548%	7	1,678	-25.000%
2026-06-18	1.9900	1.9900	1.9900	1.9900	+2.051%	3	1,683	-32.161%
2026-06-17	1.9700	2.1800	1.9500	1.9500	-2.500%	4	1,683	-30.769%
2026-06-16	2.1400	2.1400	2.0000	2.0000	-11.111%	8	1,683	-32.500%
2026-06-12	2.2500	2.2500	2.2500	2.2500	+2.273%	1	1,691	-40.000%
2026-06-11	2.2000	2.2000	2.2000	2.2000	+22.222%	2	1,691	-38.636%
2026-06-10	2.0300	2.0300	1.8000	1.8000	-10.000%	26	1,689	-25.000%
2026-06-09	2.1000	2.1000	2.0000	2.0000	-20.000%	17	1,715	-32.500%
2026-06-05	2.7400	2.7400	2.5000	2.5000	-24.242%	55	1,712	-46.000%
2026-06-04	3.3500	3.3500	3.3000	3.3000	+6.452%	2	1,662	-59.091%
2026-06-03	3.0000	3.2000	3.0000	3.1000	+4.027%	201	1,663	-56.452%
2026-06-02	2.6500	3.0000	2.6500	2.9800	+24.167%	8	1,545	-54.698%
2026-06-01	2.4000	2.4000	2.4000	2.4000	-5.512%	2	1,553	-43.750%
2026-05-29	2.5400	2.5400	2.5400	2.5400	-13.898%	1	1,555	-46.850%
2026-05-28	2.8000	3.0000	2.7500	2.9500	+9.259%	79	1,555	-54.237%
2026-05-27	2.6800	2.7100	2.6800	2.7000	+1.124%	49	1,609	-50.000%
2026-05-26	2.4800	2.6700	2.4800	2.6700	+13.617%	18	1,611	-49.438%
2026-05-22	2.3500	2.3500	2.3500	2.3500	+20.513%	2	1,629	-42.553%
2026-05-20	1.9500	1.9500	1.9500	1.9500	+7.143%	3	1,627	-30.769%
2026-05-19	1.9500	1.9500	1.8000	1.8200	-13.333%	33	1,629	-25.824%
2026-05-18	1.9000	2.1000	1.9000	2.1000	-10.638%	51	1,629	-35.714%
2026-05-15	2.3500	2.3500	2.3500	2.3500	-11.321%	10	1,629	-42.553%
2026-05-14	2.4800	2.6500	2.4000	2.6500	+25.000%	17	1,670	-49.057%
2026-05-13	2.1300	2.1300	2.0500	2.1200	-13.469%	15	1,672	-36.321%
2026-05-12	3.0000	3.0000	2.0000	2.4500	+10.360%	18	1,672	-44.898%
2026-05-11	2.1100	2.6000	2.1000	2.2200	-3.896%	213	1,672	-39.189%
2026-05-08	2.0400	2.3500	2.0400	2.3100	+12.683%	63	1,821	-41.558%
2026-05-07	2.1000	2.4000	1.9500	2.0500	-2.381%	2,085	1,877	-34.146%
2026-05-06	1.7500	2.1000	1.7500	2.1000	+5.000%	269	3,107	-35.714%
2026-05-05	1.8000	2.0100	1.7400	2.0000	+14.286%	239	3,284	-32.500%
2026-05-04	1.5600	2.0000	1.4600	1.7500	+14.379%	2,083	3,059	-22.857%
2026-05-01	1.5300	1.7000	1.5300	1.5300	-1.290%	301	1,797	-11.765%
2026-04-30	1.2000	1.6900	1.2000	1.5500	+14.815%	287	1,797	-12.903%
2026-04-29	1.4500	1.4500	1.1500	1.3500	-6.897%	640	1,755	0.000%
2026-04-28	1.1000	1.6800	1.1000	1.4500	+38.095%	523	1,175	-6.897%
2026-04-27	1.2000	1.2000	1.0500	1.0500	-12.500%	12	1,073	+28.571%
2026-04-24	1.2000	1.2000	1.0100	1.2000	+26.316%	24	1,081	+12.500%
2026-04-23	0.8500	0.9500	0.8500	0.9500	+26.667%	35	1,066	+42.105%
2026-04-22	0.7500	0.9000	0.7500	0.7500	+25.000%	148	1,035	+80.000%
2026-04-21	0.6000	0.6300	0.5300	0.6000	0.000%	15	1,040	+125.000%
2026-04-20	0.6000	0.6000	0.6000	0.6000	0.000%	3	1,040	+125.000%
2026-04-16	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,040	+125.000%
2026-04-15	0.6000	0.6000	0.6000	0.6000	-7.692%	2	1,040	+125.000%
2026-04-13	0.6300	0.6500	0.6100	0.6500	+8.333%	5	1,040	+107.692%
2026-04-09	0.6000	0.6000	0.6000	0.6000	+20.000%	8	1,041	+125.000%
2026-04-08	0.5000	0.5000	0.5000	0.5000	+2.041%	1	1,049	+170.000%
2026-04-01	0.5000	0.5500	0.4900	0.4900	+44.118%	32	1,049	+175.510%
2026-03-30	0.3500	0.3500	0.3400	0.3400	-32.000%	29	1,046	+297.059%
2026-03-26	0.5000	0.5000	0.5000	0.5000	+25.000%	1	1,046	+170.000%
2026-03-24	0.4000	0.4000	0.4000	0.4000	-25.926%	2	1,045	+237.500%
2026-03-18	0.5400	0.5400	0.5400	0.5400	+28.571%	1	1,045	+150.000%
2026-03-17	0.4200	0.4200	0.4200	0.4200	+5.000%	14	1,045	+221.429%
2026-03-16	0.4700	0.4700	0.3800	0.4000	+8.108%	13	1,031	+237.500%
2026-03-13	0.3700	0.3700	0.3700	0.3700	-13.953%	13	1,031	+264.865%
2026-03-12	0.5500	0.5500	0.4300	0.4300	0.000%	3	1,018	+213.953%
2026-03-11	0.5000	0.5000	0.4200	0.4300	-4.444%	176	1,016	+213.953%
2026-03-10	0.4700	0.4700	0.4500	0.4500	+7.143%	6	1,094	+200.000%
2026-03-09	0.4200	0.4200	0.4200	0.4200	-19.231%	30	1,092	+221.429%
2026-03-05	0.5200	0.5200	0.5200	0.5200	0.000%	10	1,121	+159.615%
2026-03-02	0.4500	0.5200	0.4500	0.5200	+4.000%	19	1,117	+159.615%
2026-02-26	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,103	+170.000%
2026-02-25	0.5500	0.5500	0.4600	0.5000	+2.041%	37	1,106	+170.000%
2026-02-24	0.4900	0.4900	0.4900	0.4900	-10.909%	5	1,106	+175.510%
2026-02-23	0.5400	0.5500	0.5400	0.5500	0.000%	4	1,106	+145.455%
2026-02-20	0.5500	0.5500	0.5500	0.5500	0.000%	2	1,103	+145.455%
2026-02-19	0.5500	0.5500	0.5500	0.5500	+10.000%	4	1,101	+145.455%
2026-02-18	0.5000	0.5000	0.5000	0.5000	+4.167%	1	1,099	+170.000%
2026-02-17	0.4800	0.4800	0.4800	0.4800	-4.000%	5	1,099	+181.250%
2026-02-13	0.5700	0.5700	0.5000	0.5000	-7.407%	6	1,089	+170.000%
2026-02-12	0.5700	0.5700	0.5400	0.5400	-1.818%	2	1,089	+150.000%
2026-02-11	0.7500	0.7500	0.5500	0.5500	0.000%	4	1,088	+145.455%
2026-02-10	0.5500	0.5500	0.5500	0.5500	-8.333%	1	1,088	+145.455%
2026-02-09	0.5600	0.6000	0.5600	0.6000	0.000%	83	1,088	+125.000%
2026-02-06	0.6000	0.6200	0.6000	0.6000	+9.091%	39	1,038	+125.000%
2026-02-05	0.5300	0.5500	0.5000	0.5500	-8.333%	12	999	+145.455%
2026-02-04	0.5500	0.6000	0.5500	0.6000	-14.286%	21	995	+125.000%
2026-02-03	0.7000	0.7000	0.7000	0.7000	0.000%	5	1,005	+92.857%
2026-01-30	0.7000	0.7000	0.7000	0.7000	0.000%	5	1,005	+92.857%
2026-01-29	0.8000	0.8000	0.7000	0.7000	-6.667%	5	1,000	+92.857%
2026-01-28	0.8500	0.8500	0.7500	0.7500	0.000%	11	997	+80.000%
2026-01-27	0.7000	0.7500	0.7000	0.7500	0.000%	24	996	+80.000%
2026-01-26	0.9000	0.9000	0.7000	0.7500	-16.667%	145	982	+80.000%
2026-01-23	1.5000	1.5000	0.8800	0.9000	-10.000%	263	987	+50.000%
2026-01-22	0.9700	1.0500	0.9500	1.0000	+7.527%	291	724	+35.000%
2026-01-21	1.0500	1.2000	0.9300	0.9300	-11.429%	20	672	+45.161%
2026-01-20	1.1000	1.1500	1.0500	1.0500	-19.231%	64	674	+28.571%
2026-01-16	1.2100	1.3000	1.1500	1.3000	+34.021%	286	413	+3.846%
2026-01-15	0.9700	0.9700	0.9700	0.9700	+1.042%	2	413	+39.175%
2026-01-13	0.9200	0.9600	0.9200	0.9600	+6.667%	2	413	+40.625%
2026-01-12	0.8100	0.9000	0.8100	0.9000	+5.882%	5	412	+50.000%
2026-01-08	0.8000	0.8500	0.8000	0.8500	+16.438%	45	413	+58.824%
2026-01-05	0.9000	0.9000	0.7300	0.7300	+32.727%	51	430	+84.932%
2025-12-31	0.6000	0.6000	0.5000	0.5500	-15.385%	52	430	+145.455%
2025-12-30	0.6500	0.6500	0.6500	0.6500	+8.333%	1	430	+107.692%
2025-12-29	0.6000	0.6000	0.6000	0.6000	-20.000%	6	430	+125.000%
2025-12-23	0.7700	0.7700	0.7500	0.7500	-5.063%	59	436	+80.000%
2025-12-22	0.7900	0.7900	0.7900	0.7900	+8.219%	1	396	+70.886%
2025-12-19	0.7300	0.7300	0.7300	0.7300	-2.667%	2	396	+84.932%
2025-12-18	0.7500	0.7500	0.7500	0.7500	+4.167%	2	394	+80.000%
2025-12-16	0.7000	0.7200	0.7000	0.7200	-4.000%	17	394	+87.500%
2025-12-03	0.7000	0.7500	0.7000	0.7500	+17.188%	8	401	+80.000%
2025-12-02	0.6500	0.6500	0.6400	0.6400	-4.478%	17	393	+110.938%
2025-12-01	0.6700	0.6700	0.6700	0.6700	-4.286%	1	401	+101.493%
2025-11-28	0.7000	0.7000	0.7000	0.7000	+7.692%	1	400	+92.857%
2025-11-26	0.6800	0.6800	0.6500	0.6500	+1.563%	2	400	+107.692%
2025-11-25	0.6400	0.6400	0.6400	0.6400	-1.538%	10	400	+110.938%
2025-11-24	0.6500	0.6500	0.6500	0.6500	-15.584%	50	390	+107.692%
2025-11-21	0.7700	0.7700	0.7700	0.7700	+2.667%	1	340	+75.325%
2025-11-19	0.8000	0.8000	0.7000	0.7500	-6.250%	22	340	+80.000%
2025-11-18	0.8000	0.8000	0.8000	0.8000	-2.439%	10	318	+68.750%
2025-11-17	0.6000	0.9300	0.6000	0.8200	-17.172%	94	308	+64.634%
2025-11-12	1.1900	1.4000	0.9900	0.9900	-5.714%	4	336	+36.364%
2025-11-11	1.0500	1.0500	1.0500	1.0500	+5.000%	1	332	+28.571%
2025-11-07	1.0000	1.0000	0.8700	1.0000	-11.504%	8	332	+35.000%
2025-11-06	1.1500	1.1500	1.1300	1.1300	-5.833%	4	336	+19.469%
2025-11-04	1.1500	1.2000	1.1500	1.2000	-7.692%	21	335	+12.500%
2025-11-03	1.5000	1.5000	1.0000	1.3000	-3.704%	15	339	+3.846%
2025-10-31	1.4000	1.4000	1.3000	1.3500	-2.878%	131	339	0.000%
2025-10-30	1.6000	1.6000	1.3900	1.3900	-7.333%	6	417	-2.878%
2025-10-29	1.6500	1.6500	1.5000	1.5000	+3.448%	5	411	-10.000%
2025-10-28	1.9500	1.9500	1.4500	1.4500	-15.205%	69	409	-6.897%
2025-10-27	2.0000	2.0000	1.7100	1.7100	+3.636%	19	334	-21.053%
2025-10-24	1.7500	1.7500	1.6500	1.6500	+13.793%	18	334	-18.182%
2025-10-22	1.8000	1.8500	1.4500	1.4500	-23.684%	111	318	-6.897%
2025-10-21	1.8000	1.9000	1.8000	1.9000	0.000%	3	297	-28.947%
2025-10-20	1.8500	2.0000	1.7300	1.9000	+22.581%	53	295	-28.947%
2025-10-17	1.6000	1.7000	1.5500	1.5500	-0.641%	32	244	-12.903%
2025-10-16	1.8000	2.4000	1.5600	1.5600	-14.754%	101	219	-13.462%
2025-10-15	1.8500	1.8500	1.6300	1.8300	+1.667%	33	237	-26.230%
2025-10-14	1.4500	1.8500	1.4500	1.8000	+33.333%	90	204	-25.000%
2025-10-10	1.2500	1.3500	1.2500	1.3500	+8.871%	10	130	0.000%
2025-10-09	1.3500	1.3500	1.2400	1.2400	-14.483%	13	120	+8.871%
2025-10-08	1.3300	1.4500	1.3300	1.4500	+7.407%	19	110	-6.897%
2025-10-07	1.7500	1.7500	1.2000	1.3500	-12.903%	39	96	0.000%
2025-10-06	1.8000	1.8000	1.5500	1.5500	+72.222%	5	84	-12.903%
2025-10-03	0.9000	0.9000	0.9000	0.9000	-7.216%	10	81	+50.000%
2025-10-02	0.8500	1.1000	0.8500	0.9700	+21.250%	22	71	+39.175%
2025-10-01	0.7000	0.8400	0.7000	0.8000	-2.439%	20	61	+68.750%
2025-09-29	0.7600	0.8200	0.7600	0.8200	+9.333%	12	43	+64.634%
2025-09-26	0.7500	0.7500	0.7500	0.7500	-21.875%	11	32	+80.000%
2025-09-24	0.9500	1.0000	0.9500	0.9600	-16.522%	12	23	+40.625%
2025-09-19	1.1500	1.1500	1.1500	1.1500	+15.000%	5	12	+17.391%
2025-09-18	0.8400	1.0500	0.8400	1.0000	+20.482%	4	7	+35.000%
2025-09-15	0.8300	0.8300	0.8300	0.8300	0.000%	5	5	+62.651%