Dark

KOPN20270115C5
KOPN Jan 15 2027 5.00 Call (KOPN270115C00005000)
option OPRA

EOD

Sep 29, 2026

0.8500+6.250%(+0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.0000	1.0000	0.8500	0.8500	+6.250%	3	6,093	0.000%
2026-09-28	0.9000	0.9000	0.8000	0.8000	-27.273%	4	6,093	+6.250%
2026-09-25	0.9500	1.1000	0.9500	1.1000	+22.222%	80	6,094	-22.727%
2026-09-24	0.8000	0.9000	0.8000	0.9000	-10.000%	15	6,071	-5.556%
2026-09-22	0.9800	1.0000	0.9400	1.0000	+7.527%	12	6,066	-15.000%
2026-09-21	0.9300	0.9300	0.9300	0.9300	+1.087%	1	6,065	-8.602%
2026-09-17	0.9000	0.9500	0.9000	0.9200	+43.750%	118	6,066	-7.609%
2026-09-16	0.6500	0.6500	0.6400	0.6400	-1.538%	20	6,080	+32.813%
2026-09-15	0.6500	0.6500	0.6500	0.6500	-13.333%	1	6,080	+30.769%
2026-09-14	0.7500	0.7500	0.7500	0.7500	-11.765%	20	6,079	+13.333%
2026-09-11	0.7100	0.8500	0.7100	0.8500	+13.333%	12	6,079	0.000%
2026-09-10	0.6600	0.8000	0.6600	0.7500	+7.143%	40	6,079	+13.333%
2026-09-09	0.7000	0.7000	0.7000	0.7000	-17.647%	21	6,056	+21.429%
2026-09-08	0.8000	0.9000	0.8000	0.8500	+13.333%	20	6,035	0.000%
2026-09-04	0.7000	0.7500	0.7000	0.7500	+7.143%	36	6,028	+13.333%
2026-09-03	0.6900	0.7000	0.6900	0.7000	-6.667%	3	6,028	+21.429%
2026-09-02	0.6500	0.7500	0.6500	0.7500	+7.143%	1,015	6,027	+13.333%
2026-09-01	0.7500	0.7500	0.6800	0.7000	-14.634%	91	5,012	+21.429%
2026-08-31	0.8900	0.9000	0.8000	0.8200	-3.529%	922	4,974	+3.659%
2026-08-28	0.9000	0.9000	0.8500	0.8500	-29.167%	4	4,962	0.000%
2026-08-25	1.2000	1.2000	1.2000	1.2000	+9.091%	1	4,963	-29.167%
2026-08-24	1.1400	1.1400	1.1000	1.1000	-18.519%	44	4,962	-22.727%
2026-08-21	1.2700	1.3500	1.2700	1.3500	+12.500%	27	4,937	-37.037%
2026-08-20	1.1000	1.2000	1.1000	1.2000	-7.692%	3	4,912	-29.167%
2026-08-18	1.3700	1.3700	1.3000	1.3000	-13.333%	6	4,911	-34.615%
2026-08-17	1.4500	1.7000	1.4500	1.5000	-7.975%	5	4,906	-43.333%
2026-08-14	1.3500	1.6300	1.3500	1.6300	+25.385%	35	4,905	-47.853%
2026-08-13	1.3000	1.3000	1.3000	1.3000	-7.143%	3	4,923	-34.615%
2026-08-12	1.6000	1.6500	1.3000	1.4000	-4.110%	360	4,922	-39.286%
2026-08-11	1.2000	1.7000	1.2000	1.4600	+46.000%	131	5,002	-41.781%
2026-08-10	1.0000	1.0000	1.0000	1.0000	+2.041%	1	5,027	-15.000%
2026-08-07	1.0800	1.0800	0.9800	0.9800	+6.522%	672	5,026	-13.265%
2026-08-06	0.8000	0.9200	0.8000	0.9200	+2.222%	2	5,192	-7.609%
2026-08-05	0.8800	0.9700	0.8800	0.9000	-10.891%	22	5,191	-5.556%
2026-08-04	0.9100	1.0300	0.9000	1.0100	+27.848%	79	5,198	-15.842%
2026-08-03	0.7900	0.7900	0.7900	0.7900	+21.538%	1	5,156	+7.595%
2026-07-31	0.6500	0.6500	0.6500	0.6500	-7.143%	15	5,156	+30.769%
2026-07-30	0.6000	0.7000	0.6000	0.7000	+27.273%	33	5,141	+21.429%
2026-07-29	0.7800	0.7800	0.5500	0.5500	-8.333%	7	5,115	+54.545%
2026-07-28	0.6500	0.7500	0.6000	0.6000	-20.000%	249	5,111	+41.667%
2026-07-27	0.8500	0.8700	0.7500	0.7500	-9.639%	6	5,127	+13.333%
2026-07-24	0.7500	0.8300	0.7200	0.8300	+3.750%	4	5,128	+2.410%
2026-07-23	0.8900	0.9500	0.8000	0.8000	-2.439%	5	5,128	+6.250%
2026-07-22	0.9000	1.0600	0.8200	0.8200	-22.642%	28	5,129	+3.659%
2026-07-21	0.9000	1.0600	0.9000	1.0600	+26.190%	312	5,135	-19.811%
2026-07-20	0.8400	0.8400	0.8400	0.8400	-5.618%	1	4,846	+1.190%
2026-07-17	0.8500	0.9200	0.7200	0.8900	+11.250%	432	4,846	-4.494%
2026-07-16	1.0500	1.0500	0.8000	0.8000	-27.273%	1,070	4,689	+6.250%
2026-07-15	1.0300	1.1700	1.0300	1.1000	+29.412%	16	3,971	-22.727%
2026-07-14	0.8800	0.9000	0.8500	0.8500	+1.190%	24	3,971	0.000%
2026-07-13	0.8400	0.8400	0.8400	0.8400	-11.579%	7	3,951	+1.190%
2026-07-10	1.0000	1.0500	0.9500	0.9500	-17.391%	32	3,951	-10.526%
2026-07-09	1.1000	1.1500	1.1000	1.1500	+15.000%	6	3,957	-26.087%
2026-07-08	1.0000	1.0000	0.9500	1.0000	+9.890%	26	3,951	-15.000%
2026-07-07	1.0200	1.0200	0.9100	0.9100	-27.200%	13	3,940	-6.593%
2026-07-06	1.0300	1.2500	1.0300	1.2500	+21.359%	155	3,941	-32.000%
2026-07-02	1.2000	1.2000	1.0000	1.0300	-21.970%	18	3,944	-17.476%
2026-07-01	1.4500	1.4500	1.3000	1.3200	-5.714%	63	3,944	-35.606%
2026-06-30	1.4000	1.4000	1.4000	1.4000	+12.000%	3	3,942	-39.286%
2026-06-29	1.2000	1.2500	1.1200	1.2500	+28.866%	35	3,939	-32.000%
2026-06-26	0.9500	1.0500	0.9500	0.9700	+2.105%	20	3,922	-12.371%
2026-06-25	1.2200	1.2200	0.8500	0.9500	-2.062%	81	3,916	-10.526%
2026-06-24	1.0000	1.0000	0.9600	0.9700	-25.385%	23	3,923	-12.371%
2026-06-23	1.4000	1.4000	1.3000	1.3000	-10.345%	4	3,934	-34.615%
2026-06-22	2.0000	2.0000	1.4500	1.4500	-9.938%	226	3,931	-41.379%
2026-06-18	1.6000	1.6100	1.3500	1.6100	+7.333%	17	4,020	-47.205%
2026-06-17	1.7500	1.7500	1.5000	1.5000	-16.667%	4	4,020	-43.333%
2026-06-16	1.8000	1.8000	1.8000	1.8000	-10.891%	2	4,020	-52.778%
2026-06-15	2.0200	2.0200	2.0200	2.0200	+18.824%	1	4,020	-57.921%
2026-06-12	1.8500	1.8500	1.6800	1.7000	-5.556%	703	4,020	-50.000%
2026-06-11	1.8000	1.8000	1.8000	1.8000	+16.129%	6	3,956	-52.778%
2026-06-10	1.6000	1.6000	1.5500	1.5500	-11.429%	12	3,956	-45.161%
2026-06-09	1.9000	1.9000	1.7000	1.7500	-17.062%	36	3,964	-51.429%
2026-06-08	2.3500	2.3500	2.1100	2.1100	+8.205%	8	3,995	-59.716%
2026-06-05	2.1000	2.5000	1.9500	1.9500	-32.759%	145	3,999	-56.410%
2026-06-04	2.5500	2.9000	2.5500	2.9000	+9.434%	11	4,142	-70.690%
2026-06-03	2.6000	2.7900	2.5900	2.6500	+3.922%	27	4,147	-67.925%
2026-06-02	2.4200	2.5500	2.4200	2.5500	+7.595%	14	4,152	-66.667%
2026-06-01	2.2000	2.4500	2.2000	2.3700	+3.043%	252	4,166	-64.135%
2026-05-29	2.5000	2.5000	2.2000	2.3000	-9.804%	56	4,414	-63.043%
2026-05-28	2.1000	2.5500	2.1000	2.5500	+24.390%	99	4,461	-66.667%
2026-05-27	2.0500	2.0500	2.0500	2.0500	-6.818%	1	4,524	-58.537%
2026-05-26	1.6500	2.2500	1.6500	2.2000	+18.280%	120	4,525	-61.364%
2026-05-22	1.7900	1.9500	1.5000	1.8600	+12.727%	1,205	4,594	-54.301%
2026-05-21	1.6500	1.6500	1.6300	1.6500	-5.714%	19	5,789	-48.485%
2026-05-20	1.6500	1.7500	1.5500	1.7500	+25.000%	115	5,789	-51.429%
2026-05-19	1.5500	1.5500	1.2500	1.4000	-15.152%	111	5,589	-39.286%
2026-05-18	1.7000	1.7500	1.6000	1.6500	-15.385%	80	5,589	-48.485%
2026-05-15	1.9000	1.9500	1.8200	1.9500	-7.143%	13	5,589	-56.410%
2026-05-14	1.7500	2.1600	1.7500	2.1000	+16.667%	769	5,612	-59.524%
2026-05-13	1.8000	1.9600	1.6500	1.8000	-10.000%	169	6,212	-52.778%
2026-05-12	1.9000	2.8200	1.6400	2.0000	+8.108%	678	6,212	-57.500%
2026-05-11	2.1000	2.1000	1.7000	1.8500	-9.756%	1,486	6,212	-54.054%
2026-05-08	1.8000	2.0500	1.7500	2.0500	+24.242%	183	5,067	-58.537%
2026-05-07	1.8000	1.8000	1.5000	1.6500	-1.786%	214	5,125	-48.485%
2026-05-06	1.6000	1.8000	1.4500	1.6800	+1.818%	1,085	5,205	-49.405%
2026-05-05	1.6000	1.7000	1.4000	1.6500	+13.793%	1,033	5,569	-48.485%
2026-05-04	1.3500	1.6500	1.2000	1.4500	+16.000%	351	5,487	-41.379%
2026-05-01	1.2400	1.4500	1.1500	1.2500	-3.846%	1,355	4,354	-32.000%
2026-04-30	1.0000	1.3900	0.9400	1.3000	+26.214%	1,701	4,354	-34.615%
2026-04-29	1.1000	1.1000	0.9000	1.0300	0.000%	469	3,731	-17.476%
2026-04-28	0.8000	1.4000	0.7000	1.0300	+21.176%	968	3,337	-17.476%
2026-04-27	0.9000	0.9300	0.8000	0.8500	0.000%	31	2,964	0.000%
2026-04-24	0.8000	0.9500	0.8000	0.8500	+13.333%	253	2,980	0.000%
2026-04-23	0.6000	0.7500	0.6000	0.7500	+17.188%	401	2,968	+13.333%
2026-04-22	0.6000	0.7000	0.5500	0.6400	+42.222%	856	3,298	+32.813%
2026-04-20	0.5000	0.5000	0.4500	0.4500	-10.000%	4	2,842	+88.889%
2026-04-17	0.5000	0.5000	0.5000	0.5000	-9.091%	1	2,841	+70.000%
2026-04-15	0.4400	0.5500	0.4400	0.5500	+37.500%	81	2,841	+54.545%
2026-04-14	0.5000	0.5000	0.4000	0.4000	-20.000%	36	2,856	+112.500%
2026-04-13	0.5000	0.5000	0.5000	0.5000	0.000%	1	2,846	+70.000%
2026-04-09	0.5000	0.5000	0.5000	0.5000	+25.000%	2	2,846	+70.000%
2026-04-08	0.4000	0.4100	0.4000	0.4000	0.000%	42	2,844	+112.500%
2026-04-06	0.4000	0.4000	0.4000	0.4000	+14.286%	1	2,852	+112.500%
2026-04-02	0.3500	0.3500	0.3500	0.3500	0.000%	6	2,852	+142.857%
2026-03-31	0.3500	0.3500	0.3500	0.3500	+12.903%	3	2,852	+142.857%
2026-03-27	0.3100	0.3100	0.3100	0.3100	+10.714%	1	2,849	+174.194%
2026-03-26	0.2500	0.2800	0.2500	0.2800	-6.667%	5	2,849	+203.571%
2026-03-24	0.2500	0.3500	0.2500	0.3000	+7.143%	142	2,846	+183.333%
2026-03-20	0.2800	0.2800	0.2800	0.2800	-6.667%	1	2,815	+203.571%
2026-03-18	0.4500	0.4500	0.3000	0.3000	-25.000%	7	2,815	+183.333%
2026-03-17	0.4000	0.4000	0.4000	0.4000	+14.286%	2	2,814	+112.500%
2026-03-16	0.3500	0.3500	0.3500	0.3500	+9.375%	3	2,814	+142.857%
2026-03-12	0.3400	0.3400	0.3200	0.3200	-20.000%	2	2,814	+165.625%
2026-03-11	0.4000	0.4000	0.4000	0.4000	-4.762%	1	2,813	+112.500%
2026-03-09	0.6500	0.6500	0.3300	0.4200	+2.439%	8	2,812	+102.381%
2026-03-06	0.4100	0.4100	0.4100	0.4100	+17.143%	10	2,855	+107.317%
2026-03-05	0.4000	0.4000	0.3500	0.3500	0.000%	8	2,855	+142.857%
2026-03-04	0.4000	0.4000	0.3500	0.3500	-12.500%	5	2,853	+142.857%
2026-02-25	0.4000	0.4000	0.3500	0.4000	0.000%	9	2,856	+112.500%
2026-02-24	0.4000	0.4000	0.4000	0.4000	+14.286%	1	2,856	+112.500%
2026-02-23	0.4000	0.4000	0.3500	0.3500	-37.500%	56	2,856	+142.857%
2026-02-19	0.4100	0.5600	0.4100	0.5600	+24.444%	40	2,856	+51.786%
2026-02-18	0.4000	0.4500	0.4000	0.4500	+12.500%	163	2,834	+88.889%
2026-02-17	0.4000	0.4000	0.4000	0.4000	+11.111%	24	2,758	+112.500%
2026-02-13	0.7500	0.7500	0.3500	0.3600	-14.286%	78	2,722	+136.111%
2026-02-12	0.4500	0.4600	0.4000	0.4200	+5.000%	175	2,722	+102.381%
2026-02-11	0.4500	0.4500	0.4000	0.4000	-13.043%	135	2,706	+112.500%
2026-02-10	0.5000	0.5000	0.4000	0.4600	-8.000%	227	2,694	+84.783%
2026-02-09	0.4800	0.5000	0.4500	0.5000	+4.167%	50	2,747	+70.000%
2026-02-06	0.6700	0.6700	0.4100	0.4800	-4.000%	166	2,745	+77.083%
2026-02-05	0.5000	0.5000	0.5000	0.5000	0.000%	25	2,696	+70.000%
2026-02-04	0.5500	0.5500	0.4200	0.5000	-23.077%	38	2,693	+70.000%
2026-02-03	0.6000	0.6500	0.5700	0.6500	+18.182%	190	2,685	+30.769%
2026-02-02	0.5000	0.5800	0.5000	0.5500	+5.769%	180	2,509	+54.545%
2026-01-30	0.5500	0.5500	0.5100	0.5200	-5.455%	163	2,528	+63.462%
2026-01-29	0.7500	0.7500	0.5500	0.5500	-8.333%	113	2,591	+54.545%
2026-01-28	0.6100	0.6200	0.6000	0.6000	+20.000%	1,020	2,606	+41.667%
2026-01-27	0.5000	0.5000	0.5000	0.5000	-12.281%	7	1,689	+70.000%
2026-01-26	0.6500	0.6500	0.5500	0.5700	-16.176%	132	1,696	+49.123%
2026-01-23	0.7500	0.7500	0.6600	0.6800	-17.073%	358	1,735	+25.000%
2026-01-22	0.8000	0.8500	0.7600	0.8200	+9.333%	286	1,444	+3.659%
2026-01-21	0.9500	1.0000	0.6500	0.7500	-12.791%	62	1,379	+13.333%
2026-01-20	0.7100	0.9000	0.7100	0.8600	-14.000%	471	1,339	-1.163%
2026-01-16	1.1000	1.1000	0.9300	1.0000	+40.845%	254	1,000	-15.000%
2026-01-15	0.9000	0.9000	0.7100	0.7100	-11.250%	17	1,000	+19.718%
2026-01-13	0.4000	0.8000	0.4000	0.8000	+6.667%	101	1,000	+6.250%
2026-01-12	0.6500	0.7500	0.6500	0.7500	+4.167%	11	1,000	+13.333%
2026-01-08	0.7200	0.7200	0.7200	0.7200	+10.769%	1	989	+18.056%
2026-01-07	0.6500	0.6500	0.6500	0.6500	0.000%	10	989	+30.769%
2026-01-05	0.6200	0.6500	0.6200	0.6500	+30.000%	11	979	+30.769%
2026-01-02	0.5000	0.5000	0.5000	0.5000	+13.636%	10	969	+70.000%
2025-12-31	0.4500	0.4500	0.4000	0.4400	-2.222%	110	951	+93.182%
2025-12-30	0.4500	0.4900	0.4500	0.4500	-2.174%	19	951	+88.889%
2025-12-29	0.4500	0.5000	0.4500	0.4600	-16.364%	28	942	+84.783%
2025-12-26	0.5500	0.5500	0.5500	0.5500	0.000%	10	939	+54.545%
2025-12-24	0.5500	0.5500	0.5500	0.5500	-8.333%	10	919	+54.545%
2025-12-23	0.5500	0.6000	0.5500	0.6000	-7.692%	15	919	+41.667%
2025-12-22	0.5600	0.6700	0.5600	0.6500	+30.000%	52	904	+30.769%
2025-12-19	0.5000	0.5000	0.5000	0.5000	-23.077%	15	910	+70.000%
2025-12-18	0.5000	0.6500	0.5000	0.6500	+8.333%	30	895	+30.769%
2025-12-17	0.6000	0.6000	0.6000	0.6000	0.000%	10	865	+41.667%
2025-12-16	0.6000	0.6000	0.6000	0.6000	0.000%	10	855	+41.667%
2025-12-15	0.6000	0.6000	0.6000	0.6000	-14.286%	13	845	+41.667%
2025-12-12	0.7000	0.7000	0.7000	0.7000	+7.692%	20	835	+21.429%
2025-12-11	0.6500	0.6500	0.6500	0.6500	-4.412%	20	815	+30.769%
2025-12-09	0.6500	0.6800	0.6500	0.6800	-8.108%	6	795	+25.000%
2025-12-08	0.7400	0.7400	0.7400	0.7400	+5.714%	10	795	+14.865%
2025-12-05	0.7000	0.7000	0.6500	0.7000	0.000%	260	795	+21.429%
2025-12-04	0.5000	0.7000	0.5000	0.7000	+37.255%	30	683	+21.429%
2025-12-01	0.5100	0.5100	0.5100	0.5100	-8.929%	1	673	+66.667%
2025-11-25	0.5400	0.5600	0.5400	0.5600	+1.818%	6	673	+51.786%
2025-11-21	0.5500	0.5500	0.5500	0.5500	-1.786%	1	678	+54.545%
2025-11-19	0.6600	0.6600	0.5600	0.5600	-20.000%	160	677	+51.786%
2025-11-18	0.7000	0.7000	0.7000	0.7000	0.000%	1	530	+21.429%
2025-11-14	0.8000	0.8000	0.7000	0.7000	-13.580%	115	529	+21.429%
2025-11-07	0.8100	0.8100	0.8100	0.8100	-36.719%	1	440	+4.938%
2025-10-31	1.1500	1.2800	1.1500	1.2800	-1.538%	48	440	-33.594%
2025-10-30	0.7000	1.3000	0.7000	1.3000	+4.000%	61	481	-34.615%
2025-10-29	1.2500	1.2500	1.2500	1.2500	-8.759%	6	529	-32.000%
2025-10-28	1.4000	1.4000	1.3700	1.3700	-9.868%	2	524	-37.956%
2025-10-27	1.5200	1.5200	1.5200	1.5200	+6.294%	10	523	-44.079%
2025-10-24	1.5000	1.5000	1.4200	1.4300	+1.418%	230	523	-40.559%
2025-10-23	1.4500	1.4500	1.4100	1.4100	+4.444%	17	456	-39.716%
2025-10-22	1.5500	1.5500	1.3500	1.3500	-15.625%	15	449	-37.037%
2025-10-21	1.6500	1.6500	1.5900	1.6000	0.000%	38	438	-46.875%
2025-10-20	1.5500	1.6500	1.5500	1.6000	+28.000%	52	410	-46.875%
2025-10-17	1.3000	1.3000	1.2500	1.2500	-16.107%	2	361	-32.000%
2025-10-16	1.4900	1.4900	1.4900	1.4900	-5.696%	1	359	-42.953%
2025-10-15	1.6000	1.6200	1.5500	1.5800	+5.333%	70	358	-46.203%
2025-10-14	1.3000	1.6500	1.3000	1.5000	+42.857%	93	309	-43.333%
2025-10-13	1.0500	1.0500	1.0500	1.0500	+12.903%	2	263	-19.048%
2025-10-10	1.0000	1.0000	0.9300	0.9300	-9.709%	5	261	-8.602%
2025-10-09	1.0300	1.0300	1.0300	1.0300	-10.435%	40	258	-17.476%
2025-10-08	1.1500	1.1500	1.1500	1.1500	-2.542%	1	295	-26.087%
2025-10-07	1.3400	1.3400	1.1500	1.1800	-13.869%	53	295	-27.966%
2025-10-06	0.9500	1.5000	0.9500	1.3700	+61.176%	131	279	-37.956%
2025-10-03	0.7800	0.9300	0.7800	0.8500	+11.842%	40	210	0.000%
2025-10-02	0.7500	0.7600	0.7500	0.7600	+15.152%	20	205	+11.842%
2025-10-01	0.6000	0.6600	0.6000	0.6600	-5.714%	11	192	+28.788%
2025-09-30	0.6400	0.7000	0.6400	0.7000	-6.667%	20	182	+21.429%
2025-09-29	0.6000	0.8000	0.6000	0.7500	+25.000%	42	163	+13.333%
2025-09-26	0.6000	0.6000	0.6000	0.6000	-25.000%	10	145	+41.667%
2025-09-24	0.8000	0.8000	0.8000	0.8000	0.000%	105	140	+6.250%
2025-09-23	0.8000	0.8000	0.8000	0.8000	+3.896%	5	35	+6.250%
2025-09-22	0.7700	0.7700	0.7700	0.7700	-15.385%	3	30	+10.390%
2025-09-19	0.9100	0.9100	0.9100	0.9100	+7.059%	6	30	-6.593%
2025-09-18	0.8000	0.8500	0.8000	0.8500	+13.333%	4	25	0.000%
2025-09-16	0.7800	0.8000	0.7500	0.7500	0.000%	22	22	+13.333%